Date,Open,High,Low,Close,Adj Close,Volume
1996-01-01,0.794921,0.796679,0.791015,0.796679,0.549483,204800
1996-01-02,0.794921,0.798828,0.793457,0.793457,0.547260,204800
1996-01-03,0.798828,0.798828,0.798828,0.798828,0.550965,102400
1996-01-04,0.791015,0.794921,0.791015,0.793554,0.547327,307200
1996-01-05,0.784179,0.784179,0.784179,0.784179,0.540861,51200
1996-01-08,0.784179,0.791015,0.785156,0.789062,0.544229,358400
1996-01-09,0.789062,0.781250,0.771484,0.780273,0.538167,870400
1996-01-10,0.780273,0.775390,0.771484,0.773437,0.533452,358400
1996-01-11,0.779296,0.791015,0.773437,0.791015,0.545576,819200
1996-01-12,0.787109,0.787109,0.781250,0.786621,0.542545,358400
1996-01-15,0.776367,0.785156,0.776367,0.777832,0.536484,307200
1996-01-16,0.777832,0.781250,0.712890,0.781250,0.538841,358400
1996-01-17,0.781250,0.783203,0.771484,0.773828,0.533722,768000
1996-01-18,0.773828,0.776367,0.769531,0.776367,0.535473,204800
1996-01-19,0.771484,0.771484,0.768066,0.768554,0.530084,512000
1996-01-22,0.771484,0.776367,0.771484,0.776367,0.535473,204800
1996-01-23,0.767578,0.781250,0.767578,0.773925,0.533789,665600
1996-01-24,0.773925,0.770507,0.752929,0.770507,0.531431,409600
1996-01-25,0.770996,0.770996,0.767578,0.767578,0.529411,102400
1996-01-26,0.767578,0.767578,0.767578,0.767578,0.529411,0
1996-01-29,0.765625,0.765625,0.763183,0.763183,0.526380,102400
1996-01-30,0.763183,0.775390,0.771484,0.772460,0.532778,1433600
1996-01-31,0.772460,0.781250,0.767578,0.781250,0.538841,460800
1996-02-01,0.781250,0.810546,0.781250,0.810546,0.559047,819200
1996-02-02,0.810546,0.839843,0.810546,0.839746,0.579187,2355200
1996-02-05,0.839746,0.841796,0.820410,0.839843,0.579253,819200
1996-02-06,0.839843,0.883789,0.839843,0.859375,0.592725,1382400
1996-02-07,0.859375,0.843750,0.833984,0.836523,0.576964,972800
1996-02-08,0.849609,0.888671,0.849609,0.888671,0.612931,768000
1996-02-09,0.888671,0.927734,0.830078,0.922558,0.636303,1382400
1996-02-12,0.922558,0.935546,0.908203,0.912109,0.629097,819200
1996-02-13,0.937500,0.957031,0.937500,0.957031,0.660080,2048000
1996-02-14,0.957031,1.000976,0.951171,0.993164,0.685001,972800
1996-02-15,0.993164,1.005859,0.957031,1.002539,0.691467,2201600
1996-02-16,1.002539,1.015625,0.965332,1.005371,0.693421,2764800
1996-02-19,1.005371,0.986328,0.982421,0.984570,0.679074,1024000
1996-02-20,0.984570,0.981445,0.968750,0.968945,0.668297,614400
1996-02-21,0.968945,0.968945,0.968945,0.968945,0.668297,0
1996-02-22,0.968945,0.972656,0.961230,0.961425,0.663111,307200
1996-02-23,0.961425,0.970703,0.960937,0.970703,0.669510,153600
1996-02-26,0.970703,0.976562,0.966308,0.976562,0.673551,204800
1996-02-27,0.976562,0.952148,0.927734,0.927734,0.639873,153600
1996-02-28,0.927734,0.929687,0.929687,0.929687,0.641220,51200
1996-02-29,0.929687,0.917968,0.914062,0.916015,0.631791,460800
1996-03-01,0.916015,0.927734,0.898437,0.922851,0.636505,512000
1996-03-04,0.927734,0.937500,0.927734,0.937500,0.646609,153600
1996-03-05,0.937500,0.937500,0.937500,0.937500,0.646609,0
1996-03-06,0.952929,0.952929,0.911132,0.911132,0.628422,204800
1996-03-07,0.911132,0.937500,0.917871,0.937500,0.646609,307200
1996-03-08,0.937500,0.945214,0.929687,0.945214,0.651930,256000
1996-03-11,0.945214,0.937500,0.931738,0.935546,0.645261,153600
1996-03-12,0.935546,0.937500,0.917968,0.937500,0.646609,409600
1996-03-13,0.937500,0.928125,0.915039,0.915039,0.631117,870400
1996-03-14,0.915039,0.937500,0.937011,0.937500,0.646609,307200
1996-03-15,0.937500,0.933691,0.933593,0.933593,0.643914,153600
1996-03-18,0.933593,0.937500,0.933593,0.934960,0.644857,1228800
1996-03-19,0.934960,0.937500,0.927734,0.937500,0.646609,256000
1996-03-20,0.937500,0.937500,0.937500,0.937500,0.646609,0
1996-03-21,0.937500,0.944726,0.934570,0.934570,0.644588,256000
1996-03-22,0.934570,0.951171,0.941503,0.946679,0.652940,768000
1996-03-25,0.946679,0.937304,0.920898,0.935546,0.645261,409600
1996-03-26,0.935546,0.933593,0.923046,0.923046,0.636640,204800
1996-03-27,0.923046,0.937500,0.929687,0.929687,0.641220,716800
1996-03-28,0.929687,0.949316,0.947265,0.949316,0.654759,307200
1996-03-29,0.949316,0.984277,0.957031,0.982324,0.677525,716800
1996-04-01,0.982324,0.982324,0.982324,0.982324,0.677525,0
1996-04-02,0.982324,0.986328,0.974609,0.986328,0.680286,614400
1996-04-03,0.986328,0.990234,0.978515,0.978515,0.674898,512000
1996-04-04,0.978515,0.976562,0.976562,0.976562,0.673551,51200
1996-04-05,0.976562,0.976562,0.976562,0.976562,0.673551,0
1996-04-08,0.976562,0.982226,0.976562,0.982226,0.677458,256000
1996-04-09,0.982226,1.035156,0.988281,1.032226,0.711943,2099200
1996-04-10,1.032226,1.136718,1.084082,1.088867,0.751009,4505600
1996-04-11,1.088867,1.085937,1.064453,1.076171,0.742253,1536000
1996-04-12,1.076171,1.093750,1.070410,1.092578,0.753569,1587200
1996-04-15,1.092578,1.171875,1.093750,1.160156,0.800178,3174400
1996-04-16,1.160156,1.220703,1.152343,1.206640,0.832239,2918400
1996-04-17,1.206640,1.279296,1.210937,1.265820,0.873057,4249600
1996-04-18,1.265820,1.318164,1.231445,1.251757,0.863357,3532800
1996-04-19,1.251757,1.271484,1.235351,1.242187,0.856757,1587200
1996-04-22,1.242187,1.240234,1.210937,1.212890,0.836550,1689600
1996-04-23,1.212890,1.220703,1.201171,1.217968,0.840052,3276800
1996-04-24,1.217968,1.269531,1.232421,1.242285,0.856824,1280000
1996-04-25,1.242285,1.256835,1.240332,1.240429,0.855544,1484800
1996-04-26,1.240429,1.257812,1.223242,1.237402,0.853456,1382400
1996-04-29,1.237402,1.234375,1.224414,1.228515,0.847327,460800
1996-04-30,1.228515,1.239746,1.223632,1.231445,0.854100,1075200
1996-05-01,1.231445,1.236328,1.228515,1.231445,0.854100,358400
1996-05-02,1.231445,1.289062,1.238281,1.253906,0.869678,1280000
1996-05-03,1.253906,1.265625,1.240234,1.254394,0.870017,1638400
1996-05-06,1.254394,1.267089,1.245117,1.262500,0.875639,2150400
1996-05-07,1.262500,1.269531,1.250488,1.269531,0.880516,1536000
1996-05-08,1.269531,1.296875,1.259765,1.286523,0.892301,1638400
1996-05-09,1.286523,1.375976,1.263769,1.320996,0.916211,4864000
1996-05-10,1.320996,1.354492,1.279296,1.343261,0.931653,3328000
1996-05-13,1.343261,1.364550,1.330273,1.342480,0.931112,1587200
1996-05-14,1.342480,1.347460,1.316406,1.335839,0.926506,1536000
1996-05-15,1.335839,1.345117,1.304687,1.318164,0.914247,1894400
1996-05-16,1.318164,1.353515,1.330078,1.331640,0.923593,972800
1996-05-17,1.331640,1.348437,1.294921,1.311230,0.909437,1177600
1996-05-20,1.311230,1.308593,1.291992,1.293261,0.896974,870400
1996-05-21,1.293261,1.312500,1.286132,1.301269,0.902529,2355200
1996-05-22,1.301269,1.308593,1.297851,1.297851,0.900158,1024000
1996-05-23,1.297851,1.293457,1.280371,1.288769,0.893859,460800
1996-05-24,1.288769,1.292968,1.271484,1.291015,0.895417,819200
1996-05-27,1.291015,1.279296,1.266113,1.266113,0.878146,614400
1996-05-28,1.266113,1.279296,1.250000,1.277343,0.885934,921600
1996-05-29,1.277343,1.294433,1.281738,1.294433,0.897787,512000
1996-05-30,1.294433,1.279296,1.260253,1.269921,0.880786,563200
1996-05-31,1.269921,1.269531,1.261718,1.263671,0.876451,409600
1996-06-03,1.263671,1.302734,1.286132,1.301660,0.902800,819200
1996-06-04,1.301660,1.309960,1.298828,1.309960,0.908556,460800
1996-06-05,1.311523,1.316406,1.304687,1.305664,0.905577,460800
1996-06-06,1.318359,1.332031,1.318359,1.332031,0.923865,512000
1996-06-07,1.331542,1.351562,1.328320,1.351171,0.937139,1331200
1996-06-10,1.392480,1.392480,1.371093,1.375097,0.953734,819200
1996-06-11,1.367187,1.380859,1.359570,1.378515,0.956105,1382400
1996-06-12,1.386718,1.404296,1.382812,1.386914,0.961930,1638400
1996-06-13,1.376953,1.386523,1.367187,1.380761,0.957662,460800
1996-06-14,1.384667,1.388671,1.378906,1.386718,0.961794,819200
1996-06-17,1.406250,1.408203,1.386718,1.386718,0.961794,1126400
1996-06-18,1.372070,1.406250,1.367187,1.381738,0.958340,1331200
1996-06-19,1.386718,1.386718,1.386718,1.386718,0.961794,102400
1996-06-20,1.367187,1.386718,1.367187,1.376953,0.955021,307200
1996-06-21,1.378906,1.386718,1.376953,1.376953,0.955021,1177600
1996-06-24,1.367187,1.367187,1.357421,1.362109,0.944726,768000
1996-06-25,1.355664,1.361328,1.353710,1.360351,0.943506,716800
1996-06-26,1.367089,1.388671,1.357421,1.385742,0.961117,14745600
1996-06-27,1.365234,1.386718,1.364257,1.385156,0.960710,819200
1996-06-28,1.384765,1.384765,1.374121,1.380859,0.957730,460800
1996-07-01,1.386718,1.390625,1.378417,1.382812,0.959085,563200
1996-07-02,1.376953,1.386718,1.376953,1.380273,0.957324,972800
1996-07-03,1.369140,1.386523,1.362304,1.372656,0.952041,1689600
1996-07-04,1.365234,1.376953,1.349121,1.367187,0.948248,768000
1996-07-05,1.367187,1.367187,1.363281,1.363281,0.945539,256000
1996-07-08,1.363281,1.367187,1.354980,1.354980,0.939781,307200
1996-07-09,1.365234,1.365234,1.347656,1.357421,0.941475,512000
1996-07-10,1.363281,1.386718,1.363281,1.386718,0.961794,409600
1996-07-11,1.386718,1.396972,1.378906,1.379296,0.956646,614400
1996-07-12,1.386523,1.392578,1.379199,1.384570,0.960304,614400
1996-07-15,1.381835,1.381835,1.373046,1.373046,0.952312,307200
1996-07-16,1.359570,1.359570,1.337890,1.350976,0.937004,614400
1996-07-17,1.350976,1.350976,1.350976,1.350976,0.937004,0
1996-07-18,1.357421,1.357910,1.347656,1.357910,0.941813,563200
1996-07-19,1.367187,1.367187,1.350585,1.363769,0.945877,665600
1996-07-22,1.376953,1.376953,1.367187,1.367187,0.948248,256000
1996-07-23,1.367187,1.367187,1.349609,1.355371,0.940053,716800
1996-07-24,1.337890,1.337890,1.285156,1.337890,0.927928,1177600
1996-07-25,1.335937,1.367187,1.332031,1.357617,0.941610,1331200
1996-07-26,1.363085,1.363281,1.332031,1.339843,0.929283,921600
1996-07-29,1.345703,1.347656,1.331054,1.331054,0.923187,358400
1996-07-30,1.328125,1.328125,1.242187,1.249023,0.866292,1126400
1996-07-31,1.254003,1.289062,1.254003,1.289062,0.894062,870400
1996-08-01,1.308593,1.367187,1.308593,1.367089,0.948180,1331200
1996-08-02,1.375000,1.375000,1.347656,1.347656,0.934702,256000
1996-08-05,1.347656,1.347656,1.335937,1.337792,0.927860,409600
1996-08-06,1.328125,1.355468,1.328125,1.343554,0.931856,870400
1996-08-07,1.318359,1.328125,1.318359,1.324121,0.918378,204800
1996-08-08,1.337695,1.347656,1.336914,1.345703,0.933347,307200
1996-08-09,1.337890,1.337890,1.328125,1.330468,0.922781,614400
1996-08-12,1.322363,1.328125,1.310546,1.311914,0.909911,614400
1996-08-13,1.302734,1.308593,1.301757,1.301757,0.902867,204800
1996-08-14,1.308593,1.310546,1.308593,1.310546,0.908963,153600
1996-08-15,1.310546,1.310546,1.310546,1.310546,0.908963,0
1996-08-16,1.279492,1.279492,1.234375,1.265625,0.877807,512000
1996-08-19,1.244140,1.263671,1.242187,1.243164,0.862229,614400
1996-08-20,1.242187,1.250000,1.242187,1.242187,0.861551,665600
1996-08-21,1.242187,1.259765,1.242089,1.257128,0.871913,1280000
1996-08-22,1.267578,1.269531,1.257812,1.257812,0.872388,512000
1996-08-23,1.276367,1.284960,1.273437,1.284179,0.890675,921600
1996-08-26,1.308593,1.308593,1.275390,1.279492,0.887425,563200
1996-08-27,1.261718,1.289062,1.261718,1.283984,0.890540,1382400
1996-08-28,1.289062,1.304687,1.279296,1.279296,0.887289,819200
1996-08-29,1.289062,1.312500,1.289062,1.297070,0.899616,460800
1996-08-30,1.318359,1.318359,1.308593,1.308593,0.907608,153600
1996-09-02,1.330175,1.330175,1.307617,1.308105,0.907270,716800
1996-09-03,1.304687,1.304785,1.295117,1.295117,0.898262,870400
1996-09-04,1.302734,1.309277,1.302734,1.309277,0.908083,307200
1996-09-05,1.316406,1.316406,1.310546,1.316406,0.913027,358400
1996-09-06,1.312500,1.367187,1.308593,1.347656,0.934702,4864000
1996-09-09,1.332031,1.337890,1.312500,1.312500,0.910318,3993600
1996-09-10,1.300781,1.308593,1.300781,1.306054,0.905847,153600
1996-09-11,1.291015,1.300781,1.291015,1.294921,0.898126,153600
1996-09-12,1.296484,1.296679,1.296484,1.296679,0.899345,153600
1996-09-13,1.282226,1.294921,1.282226,1.289257,0.894197,256000
1996-09-16,1.285156,1.289062,1.285156,1.289062,0.894062,256000
1996-09-17,1.308398,1.308398,1.279296,1.288769,0.893859,409600
1996-09-18,1.296875,1.308593,1.296875,1.296875,0.899481,256000
1996-09-19,1.296875,1.308593,1.296875,1.308593,0.907608,256000
1996-09-20,1.308593,1.312500,1.308593,1.309082,0.907948,1024000
1996-09-23,1.289062,1.328125,1.289062,1.319335,0.915059,3020800
1996-09-24,1.299023,1.310449,1.298828,1.308593,0.907608,307200
1996-09-25,1.308593,1.316210,1.308593,1.312792,0.910521,307200
1996-09-26,1.304687,1.304687,1.299023,1.299023,0.900971,102400
1996-09-27,1.279296,1.296875,1.279296,1.296875,0.899481,563200
1996-09-30,1.285156,1.293945,1.279296,1.288085,0.893384,2560000
1996-10-01,1.279296,1.281250,1.259765,1.259765,0.873742,1075200
1996-10-02,1.259765,1.259765,1.259765,1.259765,0.873742,0
1996-10-03,1.240234,1.269042,1.237304,1.269042,0.880177,1740800
1996-10-04,1.242187,1.259667,1.241210,1.254882,0.870356,2150400
1996-10-07,1.249023,1.249023,1.216796,1.224707,0.849427,1382400
1996-10-08,1.212890,1.242187,1.209472,1.234375,0.856132,1587200
1996-10-09,1.226562,1.269531,1.226562,1.267968,0.879432,1484800
1996-10-10,1.337890,1.355468,1.308593,1.328808,0.921629,2611200
1996-10-11,1.347656,1.347656,1.328613,1.336035,0.926642,3225600
1996-10-14,1.328125,1.328125,1.308593,1.310546,0.908963,460800
1996-10-15,1.313867,1.317382,1.283203,1.292675,0.896568,1843200
1996-10-16,1.304687,1.308593,1.298828,1.305957,0.905780,716800
1996-10-17,1.308593,1.308593,1.298828,1.304589,0.904831,768000
1996-10-18,1.308593,1.308593,1.303710,1.305175,0.905237,256000
1996-10-21,1.305175,1.305175,1.305175,1.305175,0.905237,0
1996-10-22,1.343554,1.357421,1.342773,1.349609,0.936056,1280000
1996-10-23,1.376953,1.386718,1.357421,1.365234,0.946893,819200
1996-10-24,1.406250,1.406250,1.347949,1.348339,0.935175,409600
1996-10-25,1.328125,1.345703,1.328125,1.345605,0.933279,307200
1996-10-28,1.347656,1.347656,1.328222,1.342382,0.933075,665600
1996-10-29,1.281835,1.349609,1.281835,1.345019,0.934908,921600
1996-10-30,1.345019,1.345019,1.345019,1.345019,0.934908,0
1996-10-31,1.332031,1.335937,1.300781,1.327929,0.923029,460800
1996-11-01,1.327929,1.337890,1.327929,1.337890,0.929953,409600
1996-11-04,1.308789,1.328125,1.308789,1.328125,0.923165,153600
1996-11-05,1.311621,1.332031,1.311621,1.328125,0.923165,460800
1996-11-06,1.318164,1.328125,1.318164,1.328125,0.923165,409600
1996-11-07,1.337890,1.347363,1.337890,1.347363,0.936538,460800
1996-11-08,1.365136,1.365136,1.355566,1.355566,0.942239,153600
1996-11-11,1.349609,1.349609,1.338574,1.338574,0.930429,358400
1996-11-12,1.338574,1.338574,1.338574,1.338574,0.930429,0
1996-11-13,1.343847,1.357421,1.343847,1.357421,0.943529,358400
1996-11-14,1.357421,1.371093,1.357421,1.363574,0.947806,409600
1996-11-15,1.367187,1.367187,1.367187,1.367187,0.950317,102400
1996-11-18,1.365234,1.366699,1.357714,1.361035,0.946041,307200
1996-11-19,1.357519,1.378906,1.357519,1.369531,0.951946,1126400
1996-11-20,1.363378,1.371093,1.363378,1.371093,0.953033,153600
1996-11-21,1.369140,1.369140,1.365234,1.365234,0.948960,153600
1996-11-22,1.365234,1.367187,1.365234,1.366210,0.949638,307200
1996-11-25,1.347656,1.355468,1.347656,1.355468,0.942171,102400
1996-11-26,1.351562,1.355468,1.350000,1.350000,0.938371,256000
1996-11-27,1.343554,1.349609,1.343554,1.348632,0.937419,460800
1996-11-28,1.347656,1.357421,1.347656,1.354980,0.941832,512000
1996-11-29,1.338378,1.357421,1.338378,1.357421,0.943529,153600
1996-12-02,1.347656,1.357421,1.341601,1.356738,0.943054,921600
1996-12-03,1.367187,1.367187,1.339843,1.339843,0.931311,716800
1996-12-04,1.318359,1.328125,1.318359,1.327929,0.923029,1075200
1996-12-05,1.289062,1.324218,1.289062,1.324023,0.920315,1126400
1996-12-06,1.324414,1.347656,1.324218,1.347656,0.936741,716800
1996-12-09,1.347656,1.347656,1.347656,1.347656,0.936741,153600
1996-12-10,1.332031,1.345117,1.332031,1.342675,0.933279,256000
1996-12-11,1.367187,1.376953,1.365234,1.375976,0.956426,307200
1996-12-12,1.371093,1.376953,1.371093,1.376953,0.957105,768000
1996-12-13,1.367187,1.376953,1.367187,1.376953,0.957105,409600
1996-12-16,1.376953,1.386523,1.376953,1.383984,0.961992,409600
1996-12-17,1.390625,1.402343,1.386816,1.399804,0.972989,768000
1996-12-18,1.453125,1.453125,1.425781,1.435546,0.997832,512000
1996-12-19,1.455078,1.464843,1.437695,1.464843,1.018197,665600
1996-12-20,1.472656,1.490234,1.464843,1.490234,1.035846,1177600
1996-12-23,1.494140,1.500000,1.486328,1.494140,1.038561,1843200
1996-12-24,1.476562,1.503906,1.476562,1.484375,1.031773,1382400
1996-12-25,1.484375,1.484375,1.484375,1.484375,1.031773,0
1996-12-26,1.511718,1.513671,1.511718,1.513671,1.052137,153600
1996-12-27,1.513671,1.513671,1.513671,1.513671,1.052137,0
1996-12-30,1.513671,1.513671,1.513671,1.513671,1.052137,0
1996-12-31,1.523437,1.523437,1.503906,1.503906,1.045349,972800
1997-01-01,1.542968,1.582031,1.542968,1.543164,1.072637,665600
1997-01-02,1.562304,1.570312,1.544921,1.557421,1.082547,921600
1997-01-03,1.545019,1.560546,1.545019,1.554687,1.080646,768000
1997-01-06,1.580078,1.580078,1.562500,1.562500,1.086077,921600
1997-01-07,1.543066,1.568359,1.543066,1.565820,1.088385,819200
1997-01-08,1.582031,1.582031,1.562597,1.565625,1.088249,870400
1997-01-09,1.562500,1.581054,1.562500,1.580957,1.098906,972800
1997-01-10,1.600585,1.621093,1.591796,1.603613,1.114654,2150400
1997-01-13,1.620898,1.626757,1.615429,1.626757,1.130741,614400
1997-01-14,1.630859,1.630859,1.615332,1.628613,1.132031,921600
1997-01-15,1.676757,1.699218,1.675781,1.699023,1.180972,2918400
1997-01-16,1.728515,1.728515,1.584375,1.584375,1.101282,716800
1997-01-17,1.591796,1.621093,1.591796,1.621093,1.126804,2713600
1997-01-20,1.632714,1.644531,1.613281,1.613281,1.121374,614400
1997-01-21,1.582128,1.609375,1.572265,1.577539,1.096530,2867200
1997-01-22,1.603515,1.633789,1.593750,1.633789,1.135629,409600
1997-01-23,1.633789,1.633789,1.633789,1.633789,1.135629,0
1997-01-24,1.613476,1.613476,1.595703,1.598144,1.110853,2252800
1997-01-27,1.671679,1.699218,1.660156,1.660156,1.153957,921600
1997-01-28,1.636718,1.636718,1.615332,1.624609,1.129248,921600
1997-01-29,1.634765,1.634765,1.634765,1.634765,1.136308,358400
1997-01-30,1.617187,1.627929,1.613769,1.617480,1.124293,512000
1997-01-31,1.615234,1.630859,1.615234,1.628906,1.132235,768000
1997-02-03,1.615234,1.640625,1.615234,1.631054,1.133728,614400
1997-02-04,1.630859,1.683593,1.630859,1.636230,1.137326,2508800
1997-02-05,1.697265,1.698730,1.669921,1.669921,1.160744,665600
1997-02-06,1.650390,1.675781,1.650390,1.669921,1.160744,307200
1997-02-07,1.683593,1.689453,1.683593,1.683593,1.170248,204800
1997-02-10,1.699218,1.699218,1.689453,1.691406,1.175678,256000
1997-02-11,1.699218,1.738281,1.697265,1.738183,1.208192,1075200
1997-02-12,1.767578,1.767578,1.730957,1.757812,1.221836,256000
1997-02-13,1.756054,1.763671,1.751953,1.762402,1.225027,2201600
1997-02-14,1.853417,1.853417,1.748046,1.748730,1.215523,1075200
1997-02-17,1.787109,1.787109,1.748046,1.759667,1.223126,870400
1997-02-18,1.755859,1.767480,1.748046,1.754785,1.219733,1382400
1997-02-19,1.682617,1.777343,1.682617,1.777343,1.235412,972800
1997-02-20,1.773437,1.781250,1.767578,1.777441,1.235480,614400
1997-02-21,1.767675,1.798828,1.767675,1.798828,1.250346,3993600
1997-02-24,1.771484,1.777343,1.767773,1.768652,1.229371,307200
1997-02-25,1.777343,1.806640,1.769726,1.789355,1.243762,1382400
1997-02-26,1.796875,1.843750,1.796875,1.840527,1.279331,2457600
1997-02-27,1.836230,1.874023,1.835937,1.874023,1.302613,2048000
1997-02-28,1.972656,2.009765,1.972656,2.003906,1.392894,1024000
1997-03-03,2.263671,2.294335,2.187500,2.294238,1.594701,1894400
1997-03-04,2.294726,2.294921,2.177734,2.219824,1.542976,3276800
1997-03-05,2.343750,2.343750,2.207128,2.237304,1.555126,4249600
1997-03-06,2.296386,2.304687,2.083984,2.132031,1.481952,3993600
1997-03-07,2.132031,2.132031,2.132031,2.132031,1.481952,0
1997-03-10,1.992187,2.072265,1.992187,1.992285,1.384816,3430400
1997-03-11,2.050781,2.050781,1.916015,1.960644,1.362823,3174400
1997-03-12,2.031250,2.050781,1.985351,2.024218,1.407012,3379200
1997-03-13,2.029296,2.070312,2.027343,2.041015,1.418688,5222400
1997-03-14,2.041015,2.069335,2.035156,2.036132,1.415293,3430400
1997-03-17,1.939453,2.058593,1.939453,2.031250,1.411900,1638400
1997-03-18,2.035253,2.041015,1.972656,1.998828,1.389364,10496000
1997-03-19,2.027343,2.031250,1.998046,2.001562,1.391264,972800
1997-03-20,1.884960,2.009765,1.884960,2.001953,1.391536,2560000
1997-03-21,1.998046,2.001953,1.972753,1.998046,1.388821,8550400
1997-03-24,1.998046,1.998046,1.998046,1.998046,1.388821,0
1997-03-25,2.001953,2.080078,1.989355,2.051855,1.426223,2304000
1997-03-26,2.021679,2.072265,2.021679,2.072265,1.440409,1126400
1997-03-27,2.115136,2.148437,2.091796,2.147558,1.492744,2816000
1997-03-28,2.147558,2.147558,2.147558,2.147558,1.492744,0
1997-03-31,1.997265,1.997265,1.997265,1.997265,1.388277,51200
1997-04-01,1.855566,2.021386,1.855468,1.971875,1.370629,2969600
1997-04-02,2.050781,2.103515,2.050781,2.098437,1.458601,2150400
1997-04-03,2.109375,2.232421,2.109375,2.208300,1.534966,2355200
1997-04-04,2.362890,2.362890,2.261718,2.362890,1.642419,8448000
1997-04-07,2.364257,2.364257,2.364257,2.364257,1.643370,870400
1997-04-08,2.364257,2.364257,2.364257,2.364257,1.643370,0
1997-04-09,2.529687,2.529687,2.463867,2.479589,1.723536,12697600
1997-04-10,2.472656,2.480468,2.306152,2.335253,1.623210,15155200
1997-04-11,2.242382,2.333984,2.234375,2.324023,1.615404,9523200
1997-04-14,2.324023,2.324023,2.324023,2.324023,1.615404,0
1997-04-15,2.353515,2.392578,2.343750,2.379980,1.654298,5632000
1997-04-16,2.379980,2.379980,2.379980,2.379980,1.654298,0
1997-04-17,2.393750,2.421875,2.383789,2.419140,1.681518,2969600
1997-04-18,2.419140,2.419140,2.419140,2.419140,1.681518,0
1997-04-21,2.451171,2.497070,2.451171,2.491992,1.732157,3225600
1997-04-22,2.500000,2.548828,2.500000,2.539160,1.764943,8345600
1997-04-23,2.527343,2.529296,2.511718,2.529003,1.757883,2560000
1997-04-24,2.544531,2.544531,2.521679,2.535156,1.762159,1996800
1997-04-25,2.521679,2.587890,2.521679,2.583203,1.795557,3174400
1997-04-28,2.593750,2.764062,2.568359,2.763671,1.920998,11161600
1997-04-29,2.792968,2.910156,2.626953,2.750097,1.911562,8960000
1997-04-30,2.812500,2.925781,2.812500,2.835156,1.970686,16896000
1997-05-01,2.835156,2.835156,2.835156,2.835156,1.970686,0
1997-05-02,2.820312,2.831054,2.773437,2.803515,1.948693,7475200
1997-05-05,2.775390,2.798828,2.736328,2.746484,1.909052,10086400
1997-05-06,2.746093,2.773437,2.726562,2.767675,1.923781,7270400
1997-05-07,2.763671,2.811523,2.749023,2.790527,1.939666,7936000
1997-05-08,2.832031,2.884765,2.812500,2.860742,1.988471,18227200
1997-05-09,2.861328,2.888671,2.849609,2.863281,1.990236,7424000
1997-05-12,2.857421,2.861328,2.812500,2.823242,1.962405,5734400
1997-05-13,2.822265,2.842968,2.822265,2.837988,1.972655,2713600
1997-05-14,2.832031,2.835937,2.792968,2.832714,1.968989,3942400
1997-05-15,2.833007,2.833007,2.802929,2.811230,1.954056,1843200
1997-05-16,2.812500,2.816406,2.796875,2.808691,1.952291,2764800
1997-05-19,2.820312,2.854980,2.810546,2.828222,1.965867,3328000
1997-05-20,2.816406,2.832031,2.816406,2.828125,1.965799,2150400
1997-05-21,2.832031,2.832031,2.810546,2.815625,1.957111,2611200
1997-05-22,2.812500,2.812500,2.691406,2.727539,1.895883,16947200
1997-05-23,2.722656,2.831738,2.695312,2.782226,1.939451,20326400
1997-05-26,2.775390,2.822265,2.775390,2.805468,1.955653,9011200
1997-05-27,2.829882,2.910156,2.814550,2.865625,1.997587,20377600
1997-05-28,2.804687,2.825976,2.773632,2.812695,1.960691,4915200
1997-05-29,2.812402,2.825195,2.806640,2.819921,1.965727,819200
1997-05-30,2.832031,2.900390,2.832031,2.891601,2.015695,3174400
1997-06-02,2.867187,2.929687,2.867187,2.924707,2.038772,2150400
1997-06-03,2.929589,3.050781,2.929589,3.009179,2.097657,4556800
1997-06-04,2.992187,3.021484,2.988281,3.011718,2.099426,2406400
1997-06-05,3.027343,3.046875,2.999023,3.004296,2.094253,1587200
1997-06-06,2.984375,3.046875,2.934667,3.033789,2.114811,5939200
1997-06-09,3.042968,3.245996,3.037109,3.215917,2.241771,14694400
1997-06-10,3.204101,3.441113,3.204101,3.441113,2.398752,18534400
1997-06-11,3.537011,3.613281,3.378906,3.412304,2.378669,19148800
1997-06-12,3.413964,3.505859,3.378906,3.408789,2.376219,7526400
1997-06-13,3.341796,3.388671,3.339843,3.364160,2.345109,4147200
1997-06-16,3.242187,3.339843,3.134765,3.165136,2.206372,16025600
1997-06-17,3.300781,3.386718,3.300781,3.386718,2.360834,4659200
1997-06-18,3.613281,3.623828,3.613281,3.623828,2.526121,1894400
1997-06-19,3.808593,3.808593,3.535156,3.703320,2.581532,9267200
1997-06-20,3.740234,3.740234,3.633789,3.661328,2.552261,3788800
1997-06-23,3.623046,3.632812,3.554687,3.607519,2.514751,3225600
1997-06-24,3.537109,3.591796,3.417968,3.467968,2.417473,4352000
1997-06-25,3.515625,3.671875,3.515625,3.553710,2.477243,3328000
1997-06-26,3.566406,3.640625,3.554687,3.618164,2.522172,2048000
1997-06-27,3.586914,3.587890,3.536328,3.548828,2.473839,3328000
1997-06-30,3.544921,3.632812,3.544921,3.625878,2.527550,4352000
1997-07-01,3.662109,3.857421,3.662109,3.778417,2.633883,15104000
1997-07-02,3.798828,3.806640,3.705078,3.752148,2.615571,4812800
1997-07-03,3.746093,3.886718,3.701171,3.848242,2.682556,6246400
1997-07-04,3.882812,4.003906,3.828125,3.913574,2.728098,9574400
1997-07-07,4.082031,4.187597,3.945312,4.187597,2.919115,9881600
1997-07-08,4.275390,4.287109,3.906250,4.119433,2.871599,8601600
1997-07-09,3.908203,4.394531,3.908203,4.375390,3.050023,9267200
1997-07-10,4.394531,4.531250,4.345703,4.443652,3.097608,6144000
1997-07-11,4.296875,4.754492,4.296875,4.716992,3.288149,17254400
1997-07-14,4.763671,4.938964,4.726562,4.878417,3.400677,12032000
1997-07-15,4.919921,4.919921,4.638671,4.679687,3.262143,7270400
1997-07-16,4.736328,4.921875,4.611328,4.667382,3.253567,8857600
1997-07-17,4.645117,4.753906,4.578222,4.710937,3.283928,5990400
1997-07-18,4.710937,4.710937,4.710937,4.710937,3.283928,0
1997-07-21,4.593750,4.593750,4.381250,4.381250,3.054109,307200
1997-07-22,4.074609,4.490234,4.074609,4.074609,2.840353,5836800
1997-07-23,4.052734,4.189453,4.033203,4.103906,2.860775,5478400
1997-07-24,4.076367,4.130859,4.025390,4.059570,2.829870,2048000
1997-07-25,3.996093,4.060546,3.896484,3.938183,2.745254,2764800
1997-07-28,3.838281,3.943359,3.838281,3.909277,2.725102,1689600
1997-07-29,3.966796,3.966796,3.857421,3.886523,2.709241,3430400
1997-07-30,3.945312,3.945312,3.876953,3.888671,2.710738,1689600
1997-07-31,3.923242,4.160937,3.906250,4.021289,2.803184,9113600
1997-08-01,4.238281,4.302832,4.220898,4.302832,2.999444,2355200
1997-08-04,4.601562,4.604101,4.541015,4.588085,3.198291,1484800
1997-08-05,4.655468,4.658203,4.394531,4.477539,3.121231,2099200
1997-08-06,4.619140,4.628906,4.414062,4.452832,3.104007,819200
1997-08-07,4.531250,4.531250,4.396484,4.438476,3.094000,2252800
1997-08-08,4.414062,4.414062,4.257812,4.315039,3.007954,1740800
1997-08-11,4.296875,4.527343,4.296875,4.440917,3.095701,1689600
1997-08-12,4.423925,4.492187,4.277343,4.334765,3.021704,2252800
1997-08-13,4.248046,4.375000,4.210937,4.356347,3.036749,1126400
1997-08-14,4.101562,4.296875,4.051757,4.281347,2.984467,7731200
1997-08-15,4.281347,4.281347,4.281347,4.281347,2.984467,0
1997-08-18,4.228515,4.581054,4.228515,4.559765,3.178548,8396800
1997-08-19,4.638671,4.697265,4.414062,4.492480,3.131644,14899200
1997-08-20,4.222656,4.781250,4.222656,4.715429,3.287060,9574400
1997-08-21,4.746093,4.785156,4.644531,4.745312,3.307891,6323200
1997-08-22,4.765625,4.765625,4.710937,4.750781,3.311703,3251200
1997-08-25,4.726562,4.902343,4.687500,4.856054,3.385087,5273600
1997-08-26,4.882812,5.074218,4.882812,5.054687,3.523552,7961600
1997-08-27,5.097656,5.253906,5.078125,5.161914,3.598298,8448000
1997-08-28,5.125000,5.175781,4.929687,5.018164,3.498093,8755200
1997-08-29,4.929687,5.003906,4.890625,4.966015,3.461740,6809600
1997-09-01,5.011718,5.011718,4.951367,4.995703,3.482435,2560000
1997-09-02,4.961718,5.135546,4.961718,5.022851,3.501361,8166400
1997-09-03,5.019531,5.035156,4.921875,4.974804,3.467867,4633600
1997-09-04,4.972656,5.000000,4.926757,4.991406,3.479440,2867200
1997-09-05,5.007812,5.148437,4.984375,5.115820,3.566166,4403200
1997-09-08,5.043359,5.474023,5.039062,5.474023,3.815866,9292800
1997-09-09,5.660156,5.857226,5.660156,5.850781,4.078497,12288000
1997-09-10,5.820312,5.820312,5.437500,5.775585,4.026079,10393600
1997-09-11,5.632812,5.663671,5.450195,5.560937,3.876453,7091200
1997-09-12,5.507812,5.737890,5.433593,5.641406,3.932545,6425600
1997-09-15,5.492187,5.699218,5.492187,5.588476,3.895648,5299200
1997-09-16,5.648437,5.703125,5.527343,5.657421,3.943709,4940800
1997-09-17,5.585937,5.605468,5.543945,5.560546,3.876177,537600
1997-09-18,5.117187,5.304296,5.117187,5.231640,3.646902,5094400
1997-09-19,5.253906,5.605468,5.206054,5.458203,3.804837,9728000
1997-09-22,5.507812,5.667968,5.418164,5.552539,3.870598,5273600
1997-09-23,5.546875,5.815429,5.546875,5.746289,4.005657,6630400
1997-09-24,5.683593,5.996093,5.683593,5.919726,4.126558,11494400
1997-09-25,5.906445,6.152343,5.906445,6.084375,4.241333,8422400
1997-09-26,6.164062,6.343750,6.113281,6.229492,4.342492,10649600
1997-09-29,6.171875,6.366992,6.171875,6.263671,4.366317,6579200
1997-09-30,6.241992,6.402343,6.175781,6.326171,4.409884,14976000
1997-10-01,6.191406,6.269140,6.078320,6.241992,4.351205,7577600
1997-10-02,6.241992,6.241992,6.241992,6.241992,4.351205,0
1997-10-03,6.241992,6.241992,6.241992,6.241992,4.351205,0
1997-10-06,6.241992,6.241992,6.241992,6.241992,4.351205,0
1997-10-07,6.241992,6.241992,6.241992,6.241992,4.351205,0
1997-10-08,6.241992,6.241992,6.241992,6.241992,4.351205,0
1997-10-09,5.781250,5.917968,5.707031,5.769140,4.021587,13363200
1997-10-10,5.839843,6.289062,5.839843,6.144140,4.282992,28544000
1997-10-13,6.242187,6.288671,6.054687,6.218164,4.334596,15948800
1997-10-14,6.257812,6.257812,6.015625,6.079882,4.238202,9548800
1997-10-15,5.859375,6.250000,5.574218,6.044921,4.213831,31974400
1997-10-16,6.054687,6.054687,5.766015,5.842382,4.072642,18764800
1997-10-17,5.855273,5.957031,5.722656,5.802929,4.045142,9830400
1997-10-20,5.664453,5.898437,5.664453,5.817187,4.055081,5606400
1997-10-21,5.816406,5.859375,5.687500,5.750976,4.008926,13721600
1997-10-22,5.750000,5.789062,5.566406,5.596679,3.901368,7910400
1997-10-23,5.550781,5.585937,5.359375,5.473828,3.815730,12620800
1997-10-24,5.433984,5.488281,5.242187,5.431640,3.786320,7654400
1997-10-27,5.359375,5.406250,5.332031,5.377734,3.748744,4019200
1997-10-28,5.292968,5.292968,4.882812,5.028125,3.505036,13132800
1997-10-29,5.289062,5.421875,5.183593,5.397265,3.762358,11520000
1997-10-30,5.312500,5.339843,5.227539,5.257617,3.665012,2048000
1997-10-31,5.257617,5.257617,5.257617,5.257617,3.665012,0
1997-11-03,5.254101,5.304687,5.089843,5.199609,3.624575,5555200
1997-11-04,5.246093,5.339843,5.119140,5.266406,3.671138,4428800
1997-11-05,5.164062,5.195312,4.981250,5.097851,3.553640,8115200
1997-11-06,5.062500,5.109375,5.015625,5.091015,3.548875,10112000
1997-11-07,5.043164,5.156250,5.043164,5.115625,3.566031,4249600
1997-11-10,5.109375,5.112695,5.043359,5.098632,3.554184,2048000
1997-11-11,5.078125,5.390625,5.078125,5.331250,3.716340,6732800
1997-11-12,5.351562,5.351562,5.140625,5.143945,3.585772,7347200
1997-11-13,5.128906,5.152343,5.054687,5.117578,3.567392,5555200
1997-11-14,5.117578,5.117578,5.117578,5.117578,3.567392,0
1997-11-17,5.195312,5.195312,5.097851,5.163476,3.599386,2816000
1997-11-18,5.175781,5.175781,5.042968,5.086132,3.545472,10214400
1997-11-19,5.019531,5.378906,5.019531,5.334570,3.718654,12288000
1997-11-20,5.285546,5.707031,5.285546,5.677734,3.957869,25574400
1997-11-21,5.515625,5.855468,5.449414,5.488085,3.825669,13209600
1997-11-24,5.507812,5.742187,5.305859,5.381250,3.751195,16153600
1997-11-25,5.355664,5.703125,5.320312,5.632812,3.926554,10137600
1997-11-26,5.644531,5.644531,5.480468,5.576367,3.887208,10752000
1997-11-27,5.531250,5.621093,5.531250,5.594531,3.899867,4172800
1997-11-28,5.468750,5.578125,5.379101,5.412695,3.773114,17920000
1997-12-01,5.449218,5.562304,5.343750,5.542187,3.863381,9984000
1997-12-02,5.539062,5.617187,5.483007,5.505078,3.837513,6400000
1997-12-03,5.488281,5.578125,5.480468,5.508007,3.839555,17049600
1997-12-04,5.488281,5.507812,5.273437,5.407812,3.769710,9164800
1997-12-05,5.417968,5.445117,5.341992,5.370312,3.743571,14745600
1997-12-08,5.371093,5.382812,5.109375,5.166992,3.601839,14233600
1997-12-09,5.171875,5.179687,5.062500,5.091015,3.548875,23116800
1997-12-10,5.046875,5.171875,5.046875,5.101562,3.556227,8729600
1997-12-11,5.074218,5.093750,4.591406,4.768359,3.323957,30924800
1997-12-12,4.691406,4.765625,4.305273,4.324804,3.014760,36582400
1997-12-15,4.374804,4.570312,4.328125,4.478710,3.122047,30054400
1997-12-16,4.562500,4.562500,4.300781,4.395312,3.063910,42470400
1997-12-17,4.566406,4.703125,4.507812,4.613671,3.220419,13977600
1997-12-18,4.632812,4.652343,4.551562,4.568359,3.188789,5196800
1997-12-19,4.576757,4.601367,4.566406,4.593750,3.206514,2022400
1997-12-22,4.683593,4.707031,4.608984,4.662890,3.254775,7500800
1997-12-23,4.667968,4.718554,4.465039,4.498046,3.139710,8704000
1997-12-24,4.531250,4.648437,4.503906,4.605273,3.214556,4582400
1997-12-25,4.605273,4.605273,4.605273,4.605273,3.214556,0
1997-12-26,4.625000,4.675781,4.582226,4.640820,3.239370,13363200
1997-12-29,4.652343,4.855468,4.623046,4.810351,3.357703,11673600
1997-12-30,4.847656,4.847656,4.660351,4.691015,3.274406,8780800
1997-12-31,4.726562,4.900781,4.726562,4.847851,3.383880,6451200
1998-01-01,4.862890,4.863281,4.808593,4.831835,3.372700,3097600
1998-01-02,4.785156,4.896289,4.785156,4.855468,3.389197,5632000
1998-01-05,4.875000,5.132812,4.875000,5.025585,3.507942,13081600
1998-01-06,5.008007,5.117187,4.941406,4.971289,3.470042,14745600
1998-01-07,5.019531,5.136718,5.003906,5.041992,3.519394,14924800
1998-01-08,4.980859,5.013671,4.820507,4.833203,3.373656,7782400
1998-01-09,4.748632,4.824023,4.551367,4.654882,3.249185,8422400
1998-01-12,4.612500,4.612500,4.492187,4.515039,3.151572,5299200
1998-01-13,4.566406,4.605468,4.492187,4.546484,3.173521,10854400
1998-01-14,4.679687,4.737890,4.602343,4.668554,3.258728,5632000
1998-01-15,4.707031,4.707031,4.521289,4.584375,3.199969,4966400
1998-01-16,4.589843,4.628906,4.550781,4.582031,3.198333,3251200
1998-01-19,4.558593,4.558593,4.445312,4.517382,3.153207,3788800
1998-01-20,4.199218,4.589843,4.199218,4.532421,3.163706,6553600
1998-01-21,4.550781,4.648437,4.508007,4.606835,3.215647,3942400
1998-01-22,4.546875,4.639648,4.542968,4.553710,3.178566,2278400
1998-01-23,4.570312,4.589843,4.511718,4.535351,3.165750,7526400
1998-01-26,4.535351,4.535351,4.535351,4.535351,3.165750,0
1998-01-27,4.511718,4.511718,4.378906,4.481640,3.128258,7552000
1998-01-28,4.421875,4.482421,4.375000,4.385742,3.061321,17664000
1998-01-29,4.277343,4.335937,4.218750,4.226953,2.950483,3712000
1998-01-30,4.232421,4.327343,4.232421,4.311523,3.009514,2585600
1998-02-02,4.335937,4.394531,4.316406,4.360546,3.043734,1766400
1998-02-03,4.367382,4.378906,4.324218,4.339843,3.029282,15206400
1998-02-04,4.375390,4.406250,4.333984,4.338476,3.028328,14950400
1998-02-05,4.339843,4.375000,4.330078,4.372460,3.052050,998400
1998-02-06,4.388281,4.390625,4.347851,4.363671,3.045915,1664000
1998-02-09,4.375000,4.394531,4.347656,4.382812,3.059274,716800
1998-02-10,4.349609,4.483593,4.349609,4.416796,3.082997,2176000
1998-02-11,4.488281,4.492187,4.375195,4.414062,3.081087,1100800
1998-02-12,4.296875,4.394531,4.101562,4.363281,3.045642,1382400
1998-02-13,4.393750,4.425781,4.367187,4.417187,3.083270,896000
1998-02-16,4.417187,4.417187,4.417187,4.417187,3.083270,0
1998-02-17,4.613281,4.699218,4.579296,4.644726,3.242096,3660800
1998-02-18,4.640625,4.683007,4.636718,4.638476,3.237733,1536000
1998-02-19,4.667968,4.667968,4.633789,4.642968,3.240868,844800
1998-02-20,4.667968,4.741601,4.652343,4.703906,3.283405,2764800
1998-02-23,4.757617,5.174414,4.740234,5.171484,3.609781,12339200
1998-02-24,5.233593,5.371093,5.156250,5.178125,3.614418,6681600
1998-02-25,5.371093,5.397851,5.125390,5.358007,3.739977,5324800
1998-02-26,5.343750,5.351562,5.261718,5.293945,3.695261,2457600
1998-02-27,5.292968,5.550781,5.292968,5.462500,3.812915,6220800
1998-03-02,5.582031,5.683593,5.507812,5.662695,3.952654,4377600
1998-03-03,5.585937,5.585937,5.312500,5.387695,3.760700,5094400
1998-03-04,5.476562,5.566406,5.433593,5.549023,3.873310,1920000
1998-03-05,5.507812,5.585937,5.437500,5.451757,3.805416,1766400
1998-03-06,5.449023,5.498046,5.415820,5.432421,3.791919,1177600
1998-03-09,5.485351,5.742187,5.480468,5.684179,3.967651,5248000
1998-03-10,5.607812,5.664062,5.566796,5.630664,3.930295,2304000
1998-03-11,5.648437,5.648437,5.450195,5.482421,3.826821,2201600
1998-03-12,5.437695,5.523437,5.429687,5.501953,3.840454,1356800
1998-03-13,5.501953,5.501953,5.501953,5.501953,3.840454,0
1998-03-16,5.558593,5.944726,5.558593,5.855664,4.087350,8908800
1998-03-17,5.878906,6.093750,5.837109,6.042187,4.217547,12697600
1998-03-18,6.152343,6.425781,6.132812,6.326757,4.416181,24601600
1998-03-19,6.347656,6.425781,6.230664,6.277343,4.381691,14592000
1998-03-20,6.250390,6.346484,6.215039,6.325000,4.414955,8217600
1998-03-23,6.343554,6.394531,6.314648,6.382812,4.455309,2457600
1998-03-24,6.445312,6.515625,6.203125,6.242187,4.357147,15513600
1998-03-25,6.394531,6.503906,6.351562,6.396289,4.464715,4992000
1998-03-26,6.257812,6.367187,6.257812,6.285937,4.387688,2432000
1998-03-27,6.300781,6.718750,6.230468,6.634179,4.630767,22400000
1998-03-30,6.714843,7.002929,6.714843,6.783984,4.735333,18483200
1998-03-31,6.828125,7.343750,6.828125,7.227148,5.044669,47462400
1998-04-01,7.285156,7.597656,7.196289,7.561328,5.277932,34611200
1998-04-02,7.425781,7.714843,7.391406,7.563476,5.279432,30873600
1998-04-03,7.449218,7.585937,7.383203,7.565039,5.280523,11084800
1998-04-06,7.656250,7.871093,7.597656,7.837890,5.470976,20070400
1998-04-07,7.863281,8.300781,7.839843,7.999023,5.583451,16153600
1998-04-08,7.999023,7.999023,7.999023,7.999023,5.583451,0
1998-04-09,8.496093,8.726562,8.203125,8.690429,6.066061,19737600
1998-04-10,8.781250,8.781250,8.066406,8.120117,5.667977,35302400
1998-04-13,8.007812,8.007812,7.324218,7.362500,5.139148,21145600
1998-04-14,7.362500,7.362500,7.362500,7.362500,5.139148,0
1998-04-15,7.925781,7.925781,7.695312,7.855468,5.483248,8704000
1998-04-16,7.929687,8.593750,7.722656,8.176757,5.707512,32537600
1998-04-17,8.046875,8.730468,8.046875,8.668359,6.050658,47334400
1998-04-20,8.789062,9.050781,8.652343,8.724804,6.090058,34918400
1998-04-21,8.710937,8.902343,8.593750,8.696484,6.070290,20172800
1998-04-22,9.492187,9.527343,8.839843,8.914062,6.222163,37913600
1998-04-23,8.800781,8.882812,8.486718,8.588671,5.995035,24140800
1998-04-24,8.500000,8.710937,8.105859,8.457226,5.903283,30233600
1998-04-27,8.476562,8.550781,8.242187,8.321289,5.808397,11801600
1998-04-28,8.378906,8.456640,8.208007,8.421679,5.878471,18432000
1998-04-29,8.437500,8.476562,8.304687,8.339453,5.821075,10214400
1998-04-30,8.322265,8.507812,8.263671,8.478515,5.930644,22809600
1998-05-01,8.478515,8.478515,8.478515,8.478515,5.930644,0
1998-05-04,8.515625,8.828125,8.515625,8.797460,6.153743,37836800
1998-05-05,8.820312,8.945312,8.750000,8.906835,6.230249,26598400
1998-05-06,8.847656,8.925781,8.730468,8.867382,6.202653,27520000
1998-05-07,8.867382,8.867382,8.867382,8.867382,6.202653,0
1998-05-08,8.925781,9.101562,8.839843,8.988281,6.287221,48281600
1998-05-11,8.984375,9.199218,8.984375,9.181054,6.422065,53913600
1998-05-12,9.023437,9.042968,8.710937,8.913085,6.234622,76774400
1998-05-13,8.859375,8.941406,8.399218,8.568945,5.993897,56908800
1998-05-14,8.398437,8.925781,8.398437,8.890625,6.218909,67328000
1998-05-15,8.898437,9.074023,8.867187,8.951171,6.261264,36352000
1998-05-18,8.996093,9.148437,8.988281,9.069531,6.344053,28416000
1998-05-19,9.070312,9.261718,9.070312,9.240234,6.463460,27520000
1998-05-20,9.296875,9.859375,9.296875,9.766406,6.831511,89984000
1998-05-21,9.820312,9.863281,9.304687,9.393164,6.570433,64563200
1998-05-22,9.390625,9.628906,9.375000,9.564648,6.690385,26777600
1998-05-25,9.316406,9.738281,9.316406,9.596875,6.712926,43212800
1998-05-26,9.574218,9.691406,9.433593,9.513867,6.654863,46873600
1998-05-27,9.628906,9.959960,9.570312,9.695507,6.781916,27110400
1998-05-28,9.691406,9.804687,9.589843,9.622656,6.730961,8908800
1998-05-29,9.570312,9.648437,9.063671,9.535156,6.669755,13696000
1998-06-01,9.636718,10.156250,9.636718,9.782421,6.842713,24576000
1998-06-02,9.746093,9.804687,9.421875,9.496875,6.642976,14156800
1998-06-03,9.648437,9.664062,8.847656,9.169726,6.414140,23321600
1998-06-04,9.179687,9.257812,8.910156,8.981054,6.282165,12902400
1998-06-05,8.933593,8.933593,8.144531,8.214843,5.746208,27161600
1998-06-08,8.164062,8.238281,7.395117,7.529492,5.266811,22297600
1998-06-09,7.742187,8.281054,7.527343,8.281054,5.792522,15488000
1998-06-10,8.437500,8.535156,7.718750,8.016796,5.607678,19328000
1998-06-11,7.933593,8.765625,7.601562,8.620312,6.029830,49331200
1998-06-12,8.800781,9.183593,8.750000,8.933789,6.249105,23808000
1998-06-15,8.789062,8.828125,8.042187,8.087500,5.657133,32896000
1998-06-16,7.890625,8.339843,7.343750,7.871875,5.506302,33356800
1998-06-17,8.197656,8.657617,8.197656,8.628125,6.035294,7142400
1998-06-18,8.730468,8.941015,8.297265,8.402148,5.877227,12928000
1998-06-19,8.128906,8.160156,7.726562,7.996875,5.593742,16153600
1998-06-22,7.617578,7.765625,7.304687,7.635351,5.340858,16768000
1998-06-23,7.519531,8.394531,7.402343,8.340234,5.833918,22041600
1998-06-24,8.515625,8.960937,8.320312,8.924023,6.242274,36915200
1998-06-25,8.980468,9.199218,8.594140,8.868554,6.203473,46924800
1998-06-26,8.847656,8.847656,8.632812,8.720117,6.099643,17792000
1998-06-29,8.657421,9.035156,8.515625,8.910937,6.233119,34534400
1998-06-30,8.945312,8.980468,8.593750,8.626171,6.033929,39833600
1998-07-01,8.671875,8.726562,8.394531,8.561328,5.988571,17049600
1998-07-02,8.460937,8.651953,8.437500,8.529101,5.966028,9779200
1998-07-03,8.554687,8.851562,8.476562,8.528320,5.965484,34790400
1998-07-06,8.554687,9.042968,8.550781,8.965039,6.270966,20736000
1998-07-07,9.058593,9.558593,9.027343,9.426953,6.594068,36044800
1998-07-08,9.570312,9.976171,9.570312,9.897851,6.923457,48358400
1998-07-09,9.921289,10.052929,9.537695,9.758398,6.825912,116940800
1998-07-10,9.843750,9.843750,9.578906,9.756054,6.824272,34892800
1998-07-13,9.824218,9.921875,9.648437,9.713867,6.794762,33689600
1998-07-14,9.589843,9.960937,9.589843,9.791992,6.849409,32409600
1998-07-15,10.058593,10.136718,9.882812,9.935156,6.949550,41369600
1998-07-16,10.097656,10.343750,10.019921,10.296093,7.202023,40780800
1998-07-17,10.332031,10.332031,10.097656,10.208593,7.140820,19532800
1998-07-20,10.156250,10.156445,9.902734,9.952734,6.961847,15769600
1998-07-21,9.922265,10.035156,9.687695,9.740625,6.813483,12800000
1998-07-22,9.851562,9.921875,9.734375,9.871679,6.905148,17459200
1998-07-23,9.843750,9.843750,9.500000,9.582421,6.702818,16281600
1998-07-24,9.531250,9.667968,9.406250,9.604687,6.718392,16153600
1998-07-27,9.574218,9.819921,9.571875,9.703320,6.787385,13158400
1998-07-28,9.695507,10.476562,9.687500,10.258593,7.175792,30156800
1998-07-29,10.253906,10.398437,10.132812,10.259179,7.176202,10060800
1998-07-30,10.261718,10.281250,10.058789,10.210546,7.142185,9548800
1998-07-31,10.312500,10.312500,10.070312,10.180468,7.121143,7372800
1998-08-03,10.082031,10.308593,9.964843,10.202148,7.136310,23833600
1998-08-04,10.183593,10.273437,10.062695,10.160351,7.107071,9625600
1998-08-05,9.921875,10.191406,9.883007,10.157031,7.104753,13132800
1998-08-06,10.207031,10.312500,10.082226,10.186523,7.125380,15078400
1998-08-07,10.273046,10.886328,10.251367,10.697460,7.482775,57318400
1998-08-10,10.722656,10.878906,10.667968,10.742578,7.514335,32000000
1998-08-11,10.717578,10.781250,10.644531,10.685742,7.474578,19276800
1998-08-12,10.554687,10.585742,10.062500,10.199609,7.134533,51916800
1998-08-13,10.195312,10.371093,9.984375,10.202539,7.136585,36019200
1998-08-14,10.187500,10.250000,10.039453,10.183007,7.122921,36198400
1998-08-17,10.156250,10.192968,9.824218,9.868164,6.902689,31590400
1998-08-18,9.863281,9.863281,9.629296,9.715234,6.795718,36684800
1998-08-19,9.839257,10.136718,9.796875,9.896679,6.922638,25984000
1998-08-20,9.960546,10.218750,9.960546,10.183398,7.123195,22860800
1998-08-21,10.156250,10.156250,10.015625,10.055859,7.033983,11520000
1998-08-24,10.097656,10.191406,10.019531,10.156835,7.104612,10316800
1998-08-25,10.191406,10.507812,10.171875,10.419335,7.288229,18380800
1998-08-26,10.419335,10.419335,10.419335,10.419335,7.288229,0
1998-08-27,10.429687,10.523437,10.324218,10.360156,7.246832,8678400
1998-08-28,10.275585,10.275585,9.960937,10.042382,7.024555,14592000
1998-08-31,10.000000,10.058593,9.852343,10.024414,7.011987,8678400
1998-09-01,9.847656,9.851562,9.453125,9.527148,6.664154,20992000
1998-09-02,9.804687,9.882812,9.629296,9.671484,6.765114,13568000
1998-09-03,9.718750,9.784375,9.516601,9.618750,6.728227,15027200
1998-09-04,9.690625,9.757812,9.422851,9.536718,6.670846,23168000
1998-09-07,9.628906,9.687500,9.571289,9.671289,6.764978,7910400
1998-09-08,9.617187,9.666992,9.498242,9.630859,6.736698,15436800
1998-09-09,9.687500,9.859375,9.531250,9.588867,6.707326,17075200
1998-09-10,9.492187,9.564453,9.306835,9.433984,6.598985,19814400
1998-09-11,9.378906,9.394531,9.004882,9.055859,6.334490,39270400
1998-09-14,9.121093,9.218750,8.992187,9.164453,6.410454,16256000
1998-09-15,9.121093,9.238281,9.034960,9.104101,6.368237,21990400
1998-09-16,9.179687,9.257421,9.062500,9.087890,6.356893,12032000
1998-09-17,9.082031,9.171289,9.027343,9.064648,6.340640,6348800
1998-09-18,9.023437,9.155078,8.949218,9.095703,6.362360,12185600
1998-09-21,9.167968,9.210937,9.066992,9.094921,6.361817,8166400
1998-09-22,9.132812,9.171875,9.015625,9.050195,6.330529,11289600
1998-09-23,9.179687,9.589843,9.171875,9.530273,6.666338,23040000
1998-09-24,9.585937,9.679687,9.555664,9.598437,6.714019,9267200
1998-09-25,9.571289,9.953125,9.515820,9.808398,6.860885,20582400
1998-09-28,9.843750,10.058593,9.804687,9.887695,6.916356,17280000
1998-09-29,9.941406,10.078125,9.770507,9.880468,6.911297,16384000
1998-09-30,9.769531,9.960937,9.652343,9.868945,6.903237,16153600
1998-10-01,9.868945,9.868945,9.868945,9.868945,6.903237,0
1998-10-02,9.868945,9.868945,9.868945,9.868945,6.903237,0
1998-10-05,9.472656,9.570312,9.079492,9.079492,6.351023,16281600
1998-10-06,8.886718,8.941406,8.361328,8.867382,6.202653,24755200
1998-10-07,9.003906,9.558593,9.003906,9.519335,6.658689,28595200
1998-10-08,9.565625,9.628906,8.886718,9.003906,6.298149,29107200
1998-10-09,9.015625,9.175781,8.906250,9.099414,6.364956,23270400
1998-10-12,9.253906,9.371093,8.922460,9.017187,6.307441,37913600
1998-10-13,8.945312,9.007812,8.476562,8.549609,5.980374,41241600
1998-10-14,8.710937,9.214843,8.632812,9.176171,6.418647,66483200
1998-10-15,9.230078,9.296875,8.996093,9.123046,6.381488,34892800
1998-10-16,9.234375,9.339843,8.945507,9.032617,6.318233,29004800
1998-10-19,9.113281,9.113281,8.907226,8.945117,6.257029,11724800
1998-10-20,8.980468,8.980468,8.593750,8.846875,6.188308,29721600
1998-10-21,8.846875,8.846875,8.846875,8.846875,6.188308,0
1998-10-22,8.980468,9.175781,8.906250,9.118164,6.378072,19942400
1998-10-23,9.072265,9.328125,9.016210,9.252539,6.472067,25344000
1998-10-26,9.371093,9.558593,9.316406,9.398242,6.573986,15718400
1998-10-27,9.375000,9.605468,9.292968,9.526757,6.663879,21452800
1998-10-28,9.667968,9.667968,9.322265,9.342773,6.535185,9369600
1998-10-29,9.238281,9.550781,9.238281,9.518945,6.658415,13644800
1998-10-30,9.550781,9.646484,9.492187,9.528710,6.665247,13977600
1998-11-02,9.609375,9.618945,9.417968,9.550585,6.680546,15385600
1998-11-03,9.515625,9.648437,9.472656,9.572265,6.695712,9548800
1998-11-04,9.572265,9.572265,9.572265,9.572265,6.695712,0
1998-11-05,9.683593,9.683593,9.476562,9.559960,6.687107,11929600
1998-11-06,9.541015,9.550390,9.437500,9.457421,6.615379,8166400
1998-11-09,9.527148,9.550195,9.304687,9.398828,6.574394,14617600
1998-11-10,9.394531,9.502343,9.367187,9.492578,6.639970,6784000
1998-11-11,9.492187,9.570312,9.426367,9.454687,6.613469,8652800
1998-11-12,9.398437,9.441406,9.316406,9.376171,6.565331,9318400
1998-11-13,9.339843,9.403320,9.307031,9.354296,6.550012,3942400
1998-11-16,9.335937,9.375000,9.266015,9.300585,6.512399,6272000
1998-11-17,9.287109,9.324218,9.285546,9.318164,6.524712,2124800
1998-11-18,9.328125,9.531250,9.301171,9.477539,6.636309,16256000
1998-11-19,9.518554,9.542773,9.332031,9.332031,6.534420,8985600
1998-11-20,9.297460,9.488281,9.286132,9.341796,6.541257,11699200
1998-11-23,9.285546,9.296875,9.179687,9.191406,6.435954,8089600
1998-11-24,9.210937,9.316406,9.129882,9.235156,6.466587,16409600
1998-11-25,9.235156,9.235156,9.235156,9.235156,6.466587,0
1998-11-26,9.179687,9.291015,9.140625,9.179687,6.427747,14745600
1998-11-27,9.171875,9.191015,9.074609,9.156250,6.411335,7270400
1998-11-30,9.015625,9.121093,8.879296,9.103515,6.374409,8601600
1998-12-01,9.082031,9.316406,9.058593,9.251953,6.478349,12800000
1998-12-02,9.218750,9.316406,9.164062,9.253906,6.479715,8243200
1998-12-03,9.230664,9.335742,9.220703,9.295507,6.508844,6118400
1998-12-04,9.289062,9.507812,9.289062,9.476562,6.635622,13952000
1998-12-07,9.511718,9.871093,9.484375,9.785546,6.851978,17792000
1998-12-08,9.812500,10.252929,9.804687,10.214843,7.152578,21606400
1998-12-09,10.117187,10.226562,10.047070,10.132812,7.095138,17561600
1998-12-10,10.175781,10.175781,10.035156,10.103515,7.074624,6937600
1998-12-11,10.113281,10.214843,10.039062,10.195312,7.138902,13414400
1998-12-14,10.195312,10.394531,10.195312,10.273437,7.193606,18022400
1998-12-15,10.273437,10.273437,10.039062,10.128906,7.092402,15232000
1998-12-16,10.093750,10.093750,9.836523,9.970703,6.981628,13516800
1998-12-17,9.833984,10.031054,9.800781,9.992187,6.996669,11648000
1998-12-18,10.011718,10.511718,10.011718,10.445312,7.313958,43622400
1998-12-21,11.265625,11.281054,10.449218,11.281054,7.899153,11571200
1998-12-22,12.148437,12.148437,11.328125,11.562500,8.096227,38041600
1998-12-23,11.678710,11.906250,11.269531,11.515625,8.063405,61184000
1998-12-24,11.472656,11.476562,11.253906,11.417968,7.995023,17817600
1998-12-25,11.417968,11.417968,11.417968,11.417968,7.995023,0
1998-12-28,11.472656,11.593750,11.392578,11.515625,8.063405,14617600
1998-12-29,11.445312,11.671875,11.416015,11.425781,8.000493,17228800
1998-12-30,11.576171,11.710937,11.542968,11.609375,8.129050,5768704
1998-12-31,11.640625,11.699218,11.547851,11.593750,8.118108,3701760
1999-01-01,11.640625,11.659960,11.554687,11.589843,8.115369,2982656
1999-01-04,11.658203,11.777343,11.617187,11.648437,8.156400,4163840
1999-01-05,11.632812,11.871093,11.507812,11.867187,8.309572,6856960
1999-01-06,11.875000,12.050390,11.796875,11.859375,8.304104,8738048
1999-01-07,11.835937,12.417187,11.835937,12.230468,8.563948,9680384
1999-01-08,12.253906,12.753906,12.253906,12.753906,8.930469,6855424
1999-01-11,12.871093,12.988281,12.589843,12.656250,8.862086,7362304
1999-01-12,12.597656,13.668750,12.539062,13.668750,9.571052,6443008
1999-01-13,14.160156,14.762304,14.160156,14.762304,10.336777,13330944
1999-01-14,14.726562,15.943359,14.496093,15.820312,11.077608,20356352
1999-01-15,15.722656,16.601563,15.390625,15.659765,10.965189,16755200
1999-01-18,15.965429,15.968750,15.429687,15.628906,10.943583,7147008
1999-01-19,15.644531,16.879295,15.644531,16.879295,11.819124,14387456
1999-01-20,16.879295,16.879295,16.879295,16.879295,11.819124,0
1999-01-21,17.390625,18.229687,17.382813,18.229687,12.764683,8440320
1999-01-22,19.523046,19.523046,18.480469,19.085938,13.364244,14387968
1999-01-25,19.082031,19.296875,17.675781,18.046875,12.636680,11099648
1999-01-26,18.046875,18.046875,18.046875,18.046875,12.636680,0
1999-01-27,18.742188,19.136522,18.164063,18.257813,12.784376,12838144
1999-01-28,18.359375,18.730469,17.382813,17.586914,12.314606,11460352
1999-01-29,17.664063,18.472656,17.664063,18.417969,12.896523,14515200
1999-02-01,18.359375,18.414063,17.578125,17.714844,12.404184,9889280
1999-02-02,17.601563,18.046875,17.265625,17.265820,12.089770,15393024
1999-02-03,17.597656,18.160156,17.582031,18.160156,12.715999,9877504
1999-02-04,18.164063,18.476563,17.851563,17.910156,12.540946,7339520
1999-02-05,17.937500,19.342968,17.851563,19.342968,13.544222,28004608
1999-02-08,19.921875,20.117188,17.795704,18.242188,12.773440,20967424
1999-02-09,18.164063,19.628906,18.164063,19.535156,13.678796,18319616
1999-02-10,19.726563,19.863281,18.984375,19.156250,13.413478,9707008
1999-02-11,19.320313,19.375000,18.996094,19.250000,13.479123,3226752
1999-02-12,19.414063,19.765625,19.218750,19.375000,13.566650,6187904
1999-02-15,19.726563,19.726563,19.218750,19.257813,13.484594,3529344
1999-02-16,19.218750,19.414063,19.148438,19.327343,13.533278,2247424
1999-02-17,19.257813,20.310156,19.140625,20.117188,14.086342,13272320
1999-02-18,20.265625,20.695313,20.117188,20.492188,14.348919,10742144
1999-02-19,20.695313,20.695313,20.117188,20.421875,14.299685,2495360
1999-02-22,20.546875,20.694530,19.921875,20.000000,14.004281,5559552
1999-02-23,19.960938,20.234375,19.765625,20.078125,14.058990,3792768
1999-02-24,20.078514,20.429688,19.906250,20.197266,14.142414,5499648
1999-02-25,20.234375,21.467188,20.125000,20.937500,14.660735,13617792
1999-02-26,21.093750,21.289063,20.710938,20.937500,14.660735,5950848
1999-03-01,24.023438,24.421484,23.320313,24.421484,17.100267,8554112
1999-03-02,24.421484,24.421484,24.421484,24.421484,17.100267,0
1999-03-03,26.375000,26.375389,25.984375,26.375389,18.468418,8929536
1999-03-04,26.328125,26.562500,24.265625,24.687500,17.286541,17416448
1999-03-05,24.843750,25.312500,23.671875,24.960938,17.478008,20790912
1999-03-08,25.390625,25.765625,23.828125,24.031250,16.827024,18941440
1999-03-09,23.828905,25.234375,23.828905,25.039063,17.532701,20236416
1999-03-10,25.585938,25.976563,24.453514,24.726563,17.313896,17222656
1999-03-11,24.609375,25.734375,24.531250,25.007813,17.510828,20278784
1999-03-12,27.007813,27.008593,25.859375,26.687500,18.686966,29203840
1999-03-15,26.875000,26.875000,26.171875,26.250780,18.381170,10044544
1999-03-16,25.429688,25.703125,24.492188,24.503906,17.157984,20958720
1999-03-17,25.390625,25.390625,23.602343,24.062500,16.848900,25989376
1999-03-18,23.906250,24.054688,23.132813,23.484375,16.444088,8580352
1999-03-19,23.820313,23.828125,22.267578,22.875000,16.017399,16324480
1999-03-22,21.484764,22.648438,21.484764,22.531250,15.776698,8837504
1999-03-23,22.640625,22.929688,21.640625,21.796875,15.262481,22317824
1999-03-24,22.460938,22.460938,20.312500,20.898438,14.633383,21507840
1999-03-25,20.313280,21.671875,20.313280,21.289063,14.906902,19840384
1999-03-26,21.593750,21.953125,20.750000,21.210938,14.852200,20060160
1999-03-29,21.210938,21.210938,21.210938,21.210938,14.852200,0
1999-03-30,21.875000,22.906250,21.689062,22.906250,16.039288,29875712
1999-03-31,23.828125,24.023438,22.851563,22.890625,16.028341,24011008
1999-04-01,22.655859,22.695313,22.070313,22.218750,15.557885,16733952
1999-04-02,22.218750,22.218750,22.218750,22.218750,15.557885,0
1999-04-05,20.548828,21.796875,20.548828,21.468750,15.032724,17392768
1999-04-06,21.171875,21.640625,20.859375,21.445313,15.016312,16358016
1999-04-07,21.796875,22.732813,21.757813,22.147655,15.508101,30448000
1999-04-08,22.265625,22.421875,21.796875,22.078514,15.459696,17703040
1999-04-09,22.281250,22.304688,20.312500,20.406250,14.288746,39910656
1999-04-12,20.234375,21.523438,19.148438,21.222656,14.860405,25665408
1999-04-13,20.938280,21.484375,20.781250,20.937500,14.660735,21564288
1999-04-14,20.937500,20.937500,20.937500,20.937500,14.660735,0
1999-04-15,20.820313,21.015625,20.269140,20.781250,14.551325,9872640
1999-04-16,20.585938,22.443750,20.585938,22.443750,15.715431,11803904
1999-04-19,21.094139,21.421875,20.718750,21.179688,14.830319,8974720
1999-04-20,21.093750,21.484375,20.644531,21.484375,15.043661,8896512
1999-04-21,21.273438,21.562500,21.148438,21.297264,14.912647,3072256
1999-04-22,21.148438,21.515234,20.734375,21.132030,14.796946,8255872
1999-04-23,21.445313,21.484375,20.710938,21.171875,14.824841,7758592
1999-04-26,19.961718,20.640625,19.960938,20.117188,14.086342,9414272
1999-04-27,20.117188,20.117188,20.117188,20.117188,14.086342,0
1999-04-28,20.117188,20.468750,19.617188,20.304688,14.217629,6228352
1999-04-29,20.468750,20.593750,20.359375,20.546875,14.387215,5271680
1999-04-30,20.390625,20.898438,20.390625,20.703514,14.496894,2413824
1999-05-03,20.843750,20.859375,20.148438,20.429688,14.305158,2635648
1999-05-04,20.539063,21.905079,20.523438,21.523438,15.071012,9123712
1999-05-05,23.244921,23.245312,21.796875,22.968750,16.083042,16496896
1999-05-06,23.234375,24.806250,23.125000,24.806250,17.369686,19347072
1999-05-07,25.578125,25.929688,24.844139,25.390625,17.778881,18561664
1999-05-10,25.311718,25.617188,24.921875,25.156250,17.614771,8571264
1999-05-11,25.055468,25.218750,24.891405,25.000000,17.505356,9383296
1999-05-12,25.195313,25.468750,24.804688,25.172264,17.625978,12447744
1999-05-13,25.546875,25.773438,24.953125,25.039063,17.532701,11407232
1999-05-14,25.156250,25.367188,24.921875,25.039063,17.532701,13733760
1999-05-17,24.921875,25.078125,23.757813,24.156250,16.914549,13644544
1999-05-18,24.062500,25.078125,23.984375,24.765625,17.341240,19741568
1999-05-19,25.077734,25.312500,24.649218,24.921875,17.450651,12166656
1999-05-20,25.000000,25.453125,24.804688,25.000000,17.532835,15785216
1999-05-21,25.304688,25.468750,24.726563,24.844139,17.423531,11502976
1999-05-24,24.843750,25.078125,24.609375,24.964844,17.508181,6969984
1999-05-25,24.688280,25.195313,24.688280,25.078125,17.587629,6000128
1999-05-26,25.375000,25.703125,24.921875,25.218750,17.686247,17682304
1999-05-27,25.351563,25.460938,24.843750,25.000000,17.532835,12986240
1999-05-28,24.765625,24.976563,24.257813,24.828514,17.412569,19985920
1999-05-31,25.000000,25.692577,25.000000,25.429688,17.834188,8236800
1999-06-01,25.234375,25.382813,24.875000,25.054688,17.571188,6269696
1999-06-02,25.000000,25.273438,24.582031,25.086329,17.593380,16216064
1999-06-03,25.156250,25.203125,24.890625,24.964844,17.508181,4792704
1999-06-04,25.085938,25.195313,24.765625,25.000389,17.533106,12052608
1999-06-07,24.843750,25.000000,24.562500,24.750000,17.357510,9071616
1999-06-08,24.609375,24.726563,23.844139,24.609375,17.258886,16247040
1999-06-09,25.429688,25.625000,24.843750,25.037109,17.558857,15828352
1999-06-10,25.272264,25.429688,24.921875,25.066015,17.579134,8081792
1999-06-11,25.078125,25.156250,24.680468,24.744532,17.353674,4944384
1999-06-14,23.601563,24.570313,23.554688,24.526171,17.200533,5679104
1999-06-15,24.605469,24.609375,23.765625,23.907812,16.766872,11062784
1999-06-16,23.835938,24.296875,23.715235,24.176952,16.955616,5465600
1999-06-17,24.453125,24.632813,24.289063,24.423046,17.128206,3652736
1999-06-18,24.601563,24.601563,24.071093,24.153126,16.938908,3204480
1999-06-21,24.414063,26.085546,24.254686,25.990625,18.227583,10575488
1999-06-22,26.171875,27.421875,26.171875,26.975000,18.917933,15855488
1999-06-23,27.109375,27.421875,26.640625,26.774609,18.777391,7011968
1999-06-24,26.679688,27.335938,26.447657,27.065624,18.981485,8440704
1999-06-25,26.953125,29.060938,26.953125,28.600389,20.057840,26430080
1999-06-28,28.914063,29.453125,28.750000,28.905079,20.271526,14229632
1999-06-29,29.093750,29.093750,28.531250,28.715626,20.138653,9319808
1999-06-30,28.828125,28.859375,28.359375,28.445313,19.949081,5262080
1999-07-01,28.515625,28.906250,28.446093,28.633593,20.081125,8567168
1999-07-02,28.734375,28.890625,28.484375,28.559376,20.029074,6398336
1999-07-05,28.789063,29.679688,28.789063,28.887110,20.258917,5593088
1999-07-06,28.976563,29.179688,28.593750,28.993750,20.333710,9654656
1999-07-07,29.132813,29.686718,29.062500,29.345703,20.580536,7298816
1999-07-08,29.371094,29.371094,28.914843,29.086329,20.398626,4732672
1999-07-09,29.273438,31.413280,29.273438,30.037500,21.065706,22137728
1999-07-12,30.851563,32.440624,30.468750,32.437500,22.748854,28203008
1999-07-13,32.898438,34.257813,32.617188,33.561329,23.537016,13993088
1999-07-14,33.984375,36.246483,33.594139,36.204296,25.390560,22441984
1999-07-15,38.320313,38.976563,37.140625,37.567188,26.346371,22147584
1999-07-16,37.890625,40.546875,37.890625,39.825001,27.929810,16752896
1999-07-19,40.390625,43.011330,40.390625,43.011330,30.164419,6877568
1999-07-20,43.011330,43.011330,39.570702,39.576954,27.755850,18154240
1999-07-21,36.726563,38.710938,36.562500,37.434765,26.253504,23183872
1999-07-22,36.853905,37.108204,35.351563,36.135155,25.342070,20959360
1999-07-23,36.133202,37.109375,34.843750,35.410545,24.833895,21220736
1999-07-26,35.468750,36.289063,34.453125,35.615623,24.977711,12089728
1999-07-27,35.195313,35.859375,34.609375,34.821484,24.420778,18631040
1999-07-28,36.679688,37.401562,36.015625,37.148438,26.052698,18416512
1999-07-29,37.484375,40.078125,37.484375,38.162891,26.764149,15396992
1999-07-30,37.695313,38.081638,36.837109,37.842968,26.539782,10296832
1999-08-02,37.968750,40.796875,37.343750,39.943359,28.012819,28495232
1999-08-03,39.835938,39.992188,38.945313,39.158203,27.462166,12061696
1999-08-04,39.453125,40.850780,39.453125,40.130077,28.143761,16642688
1999-08-05,40.235157,40.585938,39.390625,39.601170,27.772833,7390848
1999-08-06,40.156250,40.927341,39.703125,40.388283,28.324848,16282624
1999-08-09,39.859375,40.390625,39.453125,39.619530,27.785707,6105216
1999-08-10,39.320313,39.718750,38.289063,39.332813,27.584631,15756160
1999-08-11,38.281250,41.875000,38.281250,41.259766,28.936029,19464704
1999-08-12,41.870312,42.929688,41.562500,42.500782,29.806389,18495232
1999-08-13,42.889843,43.312500,42.421875,42.605858,29.880058,10773632
1999-08-16,43.492188,43.914063,43.046875,43.224609,30.313997,5970304
1999-08-17,43.437500,44.046875,43.212109,43.566013,30.553436,10378240
1999-08-18,44.140625,44.335938,43.328514,43.560547,30.549597,6395392
1999-08-19,43.593750,44.333591,42.657032,42.851170,30.052111,4527360
1999-08-20,42.460938,42.695313,42.195313,42.500389,29.806101,2692096
1999-08-23,42.765625,44.125000,42.765625,43.252735,30.333723,4193664
1999-08-24,43.593750,43.750000,42.820313,42.996876,30.154289,4795264
1999-08-25,44.445313,44.842579,42.968750,43.859764,30.759445,8925056
1999-08-26,43.360157,44.296875,43.359375,43.655468,30.616167,4655232
1999-08-27,43.781250,44.132813,43.554688,43.692577,30.642197,3212928
1999-08-30,43.976563,44.054688,43.360157,43.552734,30.544119,2241920
1999-08-31,43.375000,43.578125,43.047657,43.364063,30.411797,4726656
1999-09-01,44.062500,44.062500,42.578125,42.794140,30.012102,3288192
1999-09-02,43.125000,43.125000,42.235935,42.666016,29.922255,2763904
1999-09-03,42.890625,43.554688,42.578125,43.433594,30.460558,3062144
1999-09-06,43.828125,45.898438,43.570313,45.686718,32.040710,12411008
1999-09-07,46.171875,46.390625,44.539063,44.974216,31.541027,4962432
1999-09-08,46.328907,47.725780,46.289063,46.783985,32.810242,5560832
1999-09-09,46.328514,46.757813,46.102734,46.426952,32.559853,2109056
1999-09-10,46.406250,47.179688,46.093750,46.782810,32.809422,6237952
1999-09-13,46.782810,46.782810,46.782810,46.782810,32.809422,0
1999-09-14,47.070313,47.070313,45.703125,45.817188,32.132206,5766912
1999-09-15,46.437500,47.849216,46.242188,47.242577,33.131863,8206720
1999-09-16,46.875389,48.171875,46.875000,47.728516,33.472645,9296000
1999-09-17,47.695313,51.539063,47.695313,51.137501,35.863422,16051968
1999-09-20,52.346092,55.156250,52.346092,54.855469,38.470882,15663488
1999-09-21,55.171875,59.244141,55.171875,59.244141,41.548729,7432320
1999-09-22,59.726563,61.718750,58.593750,60.223827,42.235783,22486272
1999-09-23,60.546875,62.187111,60.195313,60.920311,42.724228,16110976
1999-09-24,60.621483,60.621483,58.984375,59.562111,41.771709,9369472
1999-09-27,59.390625,60.000000,54.797264,54.797264,38.430061,18954368
1999-09-28,54.797264,56.171875,53.367188,54.517967,38.234177,15646976
1999-09-29,57.812500,58.879688,56.695313,57.022655,39.990753,13825280
1999-09-30,57.203125,57.890625,55.469921,55.728127,39.082890,9083008
1999-10-01,56.562500,58.398438,56.562500,56.982033,39.962273,18394240
1999-10-04,57.320313,57.320313,55.625000,56.379295,39.539555,8724224
1999-10-05,56.639843,58.203125,56.639843,57.820313,40.550159,21926272
1999-10-06,60.546875,61.679688,59.226563,59.564453,41.773357,23435904
1999-10-07,60.468750,64.329689,60.468750,64.329689,45.115284,20937216
1999-10-08,66.398438,69.335938,62.500000,64.258987,45.065697,32706048
1999-10-11,65.117188,67.578125,63.523438,63.900780,44.814468,15590016
1999-10-12,64.179688,64.453125,61.809765,62.502735,43.834007,18227712
1999-10-13,59.773438,64.062500,59.773438,62.133595,43.575119,14667520
1999-10-14,61.328125,63.281250,61.328125,62.230080,43.642799,7520256
1999-10-15,62.421875,62.421875,59.570313,60.163280,42.193317,7726208
1999-10-18,59.852345,61.554688,58.398438,59.020313,41.391727,12191872
1999-10-19,59.020313,59.020313,59.020313,59.020313,41.391727,0
1999-10-20,61.327343,62.498047,60.164063,60.705467,42.573551,9482624
1999-10-21,61.085938,61.088673,57.437500,57.780079,40.521942,13757312
1999-10-22,56.875000,56.953125,55.609375,56.132030,39.366161,7973120
1999-10-25,57.023438,57.226563,55.234375,56.389454,39.546669,11998464
1999-10-26,56.601563,59.679688,56.601563,58.951172,41.343246,17267200
1999-10-27,61.554688,61.554688,58.593750,58.930077,41.328453,9428992
1999-10-28,58.585938,58.585938,56.859375,57.595310,40.408436,7144320
1999-10-29,57.187500,57.773438,53.476563,54.510548,38.244186,23359872
1999-11-01,55.390625,57.343750,51.562500,52.039063,36.510223,17923456
1999-11-02,51.718750,56.202343,51.562500,56.202343,39.431141,11051648
1999-11-03,57.569530,59.570313,56.454296,58.487110,41.034119,21494272
1999-11-04,58.945313,59.531250,58.203125,59.331249,41.626358,10679296
1999-11-05,59.523438,62.692966,59.382813,62.073048,43.549984,21151104
1999-11-08,62.073048,62.073048,62.073048,62.073048,43.549984,0
1999-11-09,63.281250,63.585938,61.484375,62.469139,43.827869,12857088
1999-11-10,62.890625,63.867188,62.343750,63.516407,44.562622,15993472
1999-11-11,63.578125,65.421875,62.117188,62.648045,43.953411,14318592
1999-11-12,62.695313,63.437500,62.117188,62.698437,43.988747,9048320
1999-11-15,63.281250,63.593750,62.257813,62.611328,43.927631,10479232
1999-11-16,63.007813,64.296875,62.187889,63.354687,44.449169,18548992
1999-11-17,64.453125,65.078125,63.617188,63.617188,44.633343,10408832
1999-11-18,64.257813,67.960938,64.257813,66.925781,46.954617,19834752
1999-11-19,67.460938,68.671875,67.460938,67.986328,47.698700,13349376
1999-11-22,68.281250,72.542580,68.281250,71.837502,50.400642,19514368
1999-11-23,71.837502,71.837502,71.837502,71.837502,50.400642,0
1999-11-24,72.570313,73.179688,70.937500,71.216797,49.965176,16322688
1999-11-25,71.718750,76.351563,71.718750,74.553513,52.306187,32123520
1999-11-26,74.984375,75.929688,74.687500,75.264061,52.804691,15648640
1999-11-29,74.695313,74.695313,71.109375,71.828903,50.394611,14984832
1999-11-30,71.258591,72.796875,70.390625,72.082420,50.572487,19893248
1999-12-01,71.484375,75.546875,70.554688,72.440628,50.823814,20949248
1999-12-02,72.968750,74.218750,72.265625,72.553909,50.903278,8741376
1999-12-03,73.007813,74.140625,72.460938,72.773827,51.057564,7236608
1999-12-06,73.281250,74.062500,72.758591,73.435547,51.521839,11953920
1999-12-07,73.632813,77.695313,73.632813,74.326172,52.146675,15384832
1999-12-08,77.734375,78.117188,75.390625,77.035156,54.047283,22782080
1999-12-09,76.171875,77.929688,74.531250,77.209763,54.169785,19315456
1999-12-10,77.500000,79.210938,77.500000,77.923828,54.670780,16516864
1999-12-13,78.046875,79.257813,75.976563,78.659767,55.187115,19993728
1999-12-14,79.101563,79.296875,76.843750,77.669144,54.492073,19234304
1999-12-15,76.476563,77.343750,71.500000,76.089844,53.384083,11230720
1999-12-16,75.781250,77.874222,75.585938,77.545311,54.405197,8111744
1999-12-17,77.734375,81.640625,77.734375,78.867966,55.333164,13785600
1999-12-20,79.679688,80.468750,78.945313,79.332031,55.658760,6485120
1999-12-21,80.070313,85.678909,79.845314,85.642967,60.086460,16071040
1999-12-22,89.885155,92.494530,89.885155,92.494530,64.893448,2171008
1999-12-23,99.894142,99.894142,98.476563,99.894142,70.085014,2854784
1999-12-24,99.609375,104.484375,97.773438,99.839844,70.046883,12998400
1999-12-27,98.437500,100.773438,94.539063,98.292580,68.961334,6448640
1999-12-28,95.625000,98.437500,92.968750,97.301956,68.266304,6875904
1999-12-29,101.546875,105.086327,100.078125,105.086327,73.727768,8247296
1999-12-30,112.421875,113.493362,109.375000,113.029297,79.300514,5480064
1999-12-31,113.029297,113.029297,113.029297,113.029297,79.300514,0
2000-01-03,122.070313,122.071877,122.070313,122.071877,85.644714,657536
2000-01-04,131.250000,131.837891,126.976563,131.686722,92.390419,7191808
2000-01-05,122.664063,126.953125,121.151955,121.151955,84.999290,21069440
2000-01-06,119.192581,119.531250,111.459763,111.459763,78.199333,10495616
2000-01-07,102.542969,102.542969,102.542969,102.542969,71.943382,971392
2000-01-10,102.542969,110.746094,94.339844,107.478905,75.406403,30230400
2000-01-11,103.125000,107.812500,98.880859,98.880859,69.374084,15658368
2000-01-12,93.359375,104.289063,91.921875,102.168358,71.680557,25993472
2000-01-13,102.343750,102.726563,93.994919,94.457809,66.270874,20038400
2000-01-14,95.695313,96.070313,87.523438,95.128128,66.741165,16040064
2000-01-17,95.312500,100.664063,91.562500,92.741409,65.066689,18092928
2000-01-18,91.716408,95.070313,88.476563,93.247269,65.421593,20290944
2000-01-19,98.015625,100.707031,97.031250,100.701950,70.651718,19994752
2000-01-20,103.125000,105.867188,98.523438,99.586327,69.869011,19778560
2000-01-21,100.781250,106.171875,97.679688,104.845314,73.558685,20786048
2000-01-24,106.250000,113.195313,106.250000,108.428123,76.072357,25256320
2000-01-25,107.812500,111.328125,104.687889,110.229691,77.336319,20469632
2000-01-26,110.229691,110.229691,110.229691,110.229691,77.336319,0
2000-01-27,118.281250,118.750000,113.953125,115.480469,81.020248,12953792
2000-01-28,116.031250,120.296875,116.031250,118.930466,83.440712,17281536
2000-01-31,117.742188,117.875000,111.359375,112.839066,79.167030,7598272
2000-02-01,113.281250,116.406250,111.718750,115.896873,81.312378,7055424
2000-02-02,118.593750,120.312500,114.835938,115.090622,80.746727,9491520
2000-02-03,115.875000,117.343750,115.156250,116.262497,81.568901,6032064
2000-02-04,116.796875,124.218750,116.796875,123.389847,86.569397,20176704
2000-02-07,123.421875,133.261719,123.421875,132.753128,93.138603,16988608
2000-02-08,132.734375,142.968750,132.734375,139.034378,97.545479,14902784
2000-02-09,146.859375,146.859375,134.375000,136.089844,95.479591,10595520
2000-02-10,137.484375,144.921875,137.484375,143.890625,100.952591,18777728
2000-02-11,144.828125,155.402344,144.828125,155.402344,109.029137,2100224
2000-02-14,167.835159,167.835159,167.835159,167.835159,117.751884,1518912
2000-02-15,167.835159,167.835159,154.408600,155.652344,109.204506,21339968
2000-02-16,157.031250,160.937500,150.546875,156.841400,110.038742,12720448
2000-02-17,156.250000,168.750000,156.250000,160.910934,112.893875,12125248
2000-02-18,162.796875,164.062500,152.734375,154.134369,108.139496,10628288
2000-02-21,153.906250,164.062500,151.578125,160.230469,112.416489,17751552
2000-02-22,161.546875,161.546875,152.343750,153.595306,107.761314,12066560
2000-02-23,164.062500,164.062500,141.307816,143.983597,101.017822,11944576
2000-02-24,146.718750,150.765625,140.437500,145.265625,101.917267,8260480
2000-02-25,146.875000,148.278900,138.281250,140.425003,98.521111,4929856
2000-02-28,139.062500,139.062500,129.191406,132.964066,93.286575,7616384
2000-02-29,134.375000,143.601563,130.468750,137.178131,96.243134,16031808
2000-03-01,142.171875,148.152344,140.625000,148.152344,103.942596,6285824
2000-03-02,158.355469,160.004684,155.189056,160.004684,112.258087,1607040
2000-03-03,172.805466,172.805466,172.805466,172.805466,121.239029,1708224
2000-03-06,186.557037,186.630463,165.000000,186.630463,130.938522,1385792
2000-03-07,200.000000,201.560944,200.000000,201.560944,141.413696,3477312
2000-03-08,210.156250,217.685944,187.265625,192.422653,135.002274,22432768
2000-03-09,198.281250,203.125000,181.718750,185.289841,129.997940,8334720
2000-03-10,189.046875,199.140625,178.539841,182.262497,127.874001,10259648
2000-03-13,182.812500,190.609375,167.682037,167.682037,117.644478,7513664
2000-03-14,159.531250,159.531250,154.267975,154.267975,108.233253,8390592
2000-03-15,142.671875,160.156250,141.926559,155.733597,109.261505,16262144
2000-03-16,150.000000,150.000000,143.274994,143.274994,100.520668,5725568
2000-03-17,143.274994,143.274994,143.274994,143.274994,100.520668,0
2000-03-20,143.274994,143.274994,143.274994,143.274994,100.520668,0
2000-03-21,143.671875,154.737503,132.984375,154.737503,108.562675,14633344
2000-03-22,151.562500,167.117188,148.437500,167.098434,117.234985,9580544
2000-03-23,171.250000,180.312500,158.593750,160.375778,112.518440,14267456
2000-03-24,157.968750,173.125000,157.968750,169.116409,118.650818,12254144
2000-03-27,164.062500,171.859375,160.937500,161.989838,113.650841,8076992
2000-03-28,157.828125,159.375000,150.955475,155.431244,109.049408,8920448
2000-03-29,159.375000,166.875000,158.609375,159.201569,111.694664,6539904
2000-03-30,154.687500,154.687500,146.562500,152.276566,106.836105,7659648
2000-03-31,150.000000,150.000000,140.094528,140.158600,98.334190,8080640
2000-04-03,132.828125,140.625000,128.946091,128.946091,90.467613,3743552
2000-04-04,118.630470,118.630470,118.630470,118.630470,83.230240,400192
2000-04-05,110.171875,128.109375,110.171875,121.838280,85.480820,28349120
2000-04-06,122.687500,131.585938,114.078125,131.489059,92.251732,30059968
2000-04-07,142.008591,142.008591,142.008591,142.008591,99.632156,222400
2000-04-10,153.369537,153.369537,153.369537,153.369537,107.602943,210624
2000-04-11,153.369537,165.639069,141.421875,165.612503,116.192474,27174080
2000-04-12,162.343750,165.203125,156.093750,157.453125,110.467926,16391936
2000-04-13,154.688278,154.688278,144.857025,144.857025,101.630592,3314176
2000-04-14,144.857025,144.857025,144.857025,144.857025,101.630592,0
2000-04-17,133.268753,133.268753,133.268753,133.268753,93.500374,220096
2000-04-18,133.268753,137.484375,122.607811,122.607811,86.020721,14944384
2000-04-19,132.406250,132.406250,112.799217,113.282028,79.477821,25509632
2000-04-20,106.281250,122.156250,104.234375,118.805466,83.353020,36772800
2000-04-21,118.805466,118.805466,118.805466,118.805466,83.353020,0
2000-04-24,121.843750,123.421875,112.656250,115.178123,80.808113,17368064
2000-04-25,112.750000,115.531250,105.964066,112.067970,78.626053,16440064
2000-04-26,120.982033,120.982811,119.546875,120.982811,84.880646,4330048
2000-04-27,124.843750,127.718750,120.982811,124.816406,87.570267,24835072
2000-04-28,126.562500,132.625000,124.296875,126.900780,89.066093,19109696
2000-05-01,126.900780,126.900780,126.900780,126.900780,89.066093,0
2000-05-02,128.906250,132.343750,121.015625,123.176559,86.452225,25582336
2000-05-03,114.843750,123.421875,108.395309,119.514061,83.881676,32888000
2000-05-04,120.156250,128.593750,117.968750,127.805466,89.701035,25117504
2000-05-05,128.593750,136.403900,128.593750,133.843750,93.939034,30822080
2000-05-08,134.359375,136.562500,117.812500,118.715622,83.321274,48399424
2000-05-09,117.203125,124.140625,109.375000,123.062500,86.372169,31215296
2000-05-10,124.218750,124.609375,117.968750,121.264847,85.110466,24130816
2000-05-11,118.906250,118.906250,107.972656,110.327347,77.433914,31749632
2000-05-12,111.718750,114.062500,105.507813,107.201561,75.240074,32175744
2000-05-15,106.328125,112.343750,94.548439,108.426559,76.099831,43260224
2000-05-16,109.359375,110.937500,105.000000,107.248436,75.272972,30106112
2000-05-17,111.978127,115.828903,107.515625,108.794533,76.358109,24953152
2000-05-18,108.593750,109.296875,105.500000,107.778908,75.645294,16329728
2000-05-19,107.814842,107.814842,98.464066,100.880470,70.803581,35789312
2000-05-22,97.781250,97.781250,91.109375,92.796875,65.130058,27676736
2000-05-23,90.625778,96.387497,86.328903,94.005470,65.978287,34424576
2000-05-24,92.203125,95.859375,89.062500,94.489059,66.317734,38866432
2000-05-25,95.156250,98.718750,93.750000,94.361717,66.228340,34255680
2000-05-26,95.078125,95.906250,91.015625,93.411720,65.561600,36218496
2000-05-29,92.375000,93.125000,87.189064,92.052345,64.607491,26640576
2000-05-30,92.578125,98.906250,91.441406,97.921097,68.726494,26278080
2000-05-31,104.359375,109.671875,104.359375,109.355469,76.751808,21896192
2000-06-01,108.593750,111.286720,106.765625,109.275780,76.695869,26854272
2000-06-02,110.000000,120.156250,110.000000,117.721878,82.623817,39140928
2000-06-05,118.750000,131.848434,118.750000,125.030472,87.753403,27895872
2000-06-06,125.812500,127.656250,121.875000,124.557030,87.421089,28894656
2000-06-07,122.656250,126.031250,120.312500,122.446877,85.940102,28549120
2000-06-08,122.578125,124.984375,121.875000,123.545311,86.711021,20242496
2000-06-09,124.217186,127.810158,122.968750,123.985153,87.019753,32154624
2000-06-12,122.265625,124.656250,120.640625,121.315628,85.146103,14581632
2000-06-13,120.330467,122.578125,116.421875,121.413284,85.214638,19440384
2000-06-14,120.140625,124.203125,120.140625,122.079689,85.682365,15804032
2000-06-15,121.906250,131.234375,121.125000,129.411713,90.828400,47780928
2000-06-16,128.140625,132.656250,127.328125,131.103912,92.016083,32008768
2000-06-19,131.250000,135.437500,128.921875,133.839066,93.935760,39349376
2000-06-20,133.359375,139.843750,133.359375,136.389847,95.726044,25223040
2000-06-21,139.062500,139.062500,131.718750,132.824219,93.223511,27506944
2000-06-22,132.812500,134.265625,131.265625,133.009369,93.353447,21713344
2000-06-23,132.750000,132.750000,127.593750,129.050781,90.575066,22021824
2000-06-26,128.125778,128.125778,122.657814,126.299217,88.643883,17510144
2000-06-27,127.796875,129.826569,125.078125,127.460938,89.459244,19903872
2000-06-28,126.562500,129.062500,123.468750,128.387497,90.109558,12160960
2000-06-29,129.203125,135.140625,129.203125,131.101563,92.014412,16867520
2000-06-30,129.781250,130.468750,127.359375,129.850006,91.136009,15405760
2000-07-03,131.093750,134.671875,131.093750,134.117966,94.131538,21234432
2000-07-04,134.687500,137.468750,134.390625,136.716400,95.955223,22397056
2000-07-05,137.312500,137.687500,133.687500,134.382034,94.316841,15825792
2000-07-06,133.828125,133.828125,130.781250,132.316406,92.867081,13693696
2000-07-07,132.654694,134.685150,132.126556,132.619537,93.079834,16222208
2000-07-10,132.968750,133.750000,129.125000,129.634369,90.984673,15590016
2000-07-11,130.203125,133.203125,128.750000,129.269531,90.728615,26963328
2000-07-12,129.296875,131.234375,126.406250,130.649216,91.696968,29184832
2000-07-13,132.000000,133.280472,124.218750,125.486717,88.073616,27476480
2000-07-14,123.438278,125.593750,120.015625,121.407028,85.210258,54850688
2000-07-17,121.093750,122.185936,118.906250,120.196877,84.360886,26524928
2000-07-18,120.265625,120.296875,115.187500,116.477341,81.750328,38106752
2000-07-19,110.946877,116.875000,110.659378,114.454689,80.330719,30771840
2000-07-20,113.921875,115.225784,112.578125,114.800781,80.573639,22578560
2000-07-21,115.225784,117.343750,114.078125,114.832809,80.596123,28321024
2000-07-24,113.468750,113.468750,105.718750,107.059372,75.140282,33885440
2000-07-25,101.562500,113.203125,99.250000,111.225784,78.064499,49228288
2000-07-26,113.562500,114.046875,103.142967,104.001564,72.994133,34172416
2000-07-27,103.125000,107.015625,99.296875,106.050003,74.431831,39879680
2000-07-28,106.640625,110.390625,105.015625,106.957809,75.068985,44182464
2000-07-31,107.031250,107.953125,103.921875,105.644531,74.147240,21621248
2000-08-01,106.875000,107.781250,104.884377,105.439842,74.003586,23805504
2000-08-02,103.500000,104.031250,101.328125,103.548439,72.676132,26991616
2000-08-03,102.812500,102.812500,98.437500,100.790627,70.740532,26974272
2000-08-04,100.171875,103.578125,97.743752,98.831253,69.365303,45206336
2000-08-07,99.515625,101.406250,98.750000,100.606247,70.611130,24836928
2000-08-08,101.406250,116.703903,101.406250,116.550781,81.801865,75971520
2000-08-09,120.156250,122.500000,117.578125,118.307030,83.034515,45188416
2000-08-10,117.343750,119.906250,112.832809,113.602341,79.732491,34988928
2000-08-11,113.078125,117.109375,111.484375,113.055466,79.348671,51963008
2000-08-14,113.984375,114.796875,112.046875,113.757813,79.841591,30925184
2000-08-15,113.757813,113.757813,113.757813,113.757813,79.841591,0
2000-08-16,116.015625,121.703125,115.796875,120.864059,84.829178,42290944
2000-08-17,121.375000,122.250000,117.656250,118.153908,82.927032,23591296
2000-08-18,118.003128,125.233597,118.003128,124.545311,87.412895,75263168
2000-08-21,124.984375,126.312500,121.890625,124.467186,87.358032,43158912
2000-08-22,124.765625,134.421875,124.765625,129.622650,90.976433,42816704
2000-08-23,127.234375,128.278122,125.015625,125.716408,88.234825,25796928
2000-08-24,125.000000,129.296875,124.390625,128.297653,90.046478,36830464
2000-08-25,129.296875,129.998444,126.562500,127.435158,89.441154,35749120
2000-08-28,127.187500,128.125000,121.484375,121.842186,85.515656,25876480
2000-08-29,121.094528,123.593750,119.859375,122.522659,85.993271,31858112
2000-08-30,121.890625,124.531250,121.875000,122.690628,86.111160,24905024
2000-08-31,122.265625,132.343750,122.039841,130.106247,91.315842,93071232
2000-09-01,130.106247,130.106247,130.106247,130.106247,91.315842,0
2000-09-04,131.250000,135.937500,131.250000,134.521881,94.415016,43716224
2000-09-05,134.687500,135.140625,132.421875,133.314056,93.567307,25474368
2000-09-06,131.437500,132.328125,129.219528,130.632813,91.685425,26717312
2000-09-07,129.453125,132.000000,128.454681,130.595306,91.659119,32404992
2000-09-08,131.093750,134.984375,131.093750,134.104691,94.122185,51575296
2000-09-11,134.375000,137.890625,132.656250,135.652344,95.208427,53541568
2000-09-12,135.937500,139.281250,133.907806,138.146881,96.959236,56493952
2000-09-13,137.625000,139.828125,135.546875,136.189056,95.585106,56983296
2000-09-14,136.328125,138.046875,130.640625,134.242966,94.219261,83144704
2000-09-15,132.984375,134.750000,132.031250,132.778122,93.191139,54026048
2000-09-18,132.062500,132.062500,124.453125,125.103905,87.804947,53970496
2000-09-19,123.515625,124.140625,115.781250,119.402344,83.803253,52265984
2000-09-20,122.656250,124.609375,118.359375,121.818748,85.499214,22970176
2000-09-21,121.046875,121.265625,117.968750,118.433594,83.123344,21081664
2000-09-22,117.593750,117.593750,108.984375,110.018753,77.217369,51416128
2000-09-25,114.515625,118.820313,114.062500,117.830467,82.700020,36492672
2000-09-26,119.531250,119.531250,112.376564,113.246872,79.482971,33702976
2000-09-27,112.500000,117.500000,109.781250,116.580467,81.822708,42644736
2000-09-28,116.265625,118.671875,113.306252,115.262497,80.897667,33791104
2000-09-29,115.828125,117.343750,114.468750,115.019531,80.727150,29249344
2000-10-02,115.019531,115.019531,115.019531,115.019531,80.727150,0
2000-10-03,114.453125,118.906250,111.718750,116.728127,81.926346,41659520
2000-10-04,114.062500,120.187500,114.062500,119.557816,83.912384,44959680
2000-10-05,118.515625,120.703125,116.937500,117.453903,82.435730,41379840
2000-10-06,116.875000,118.356247,113.143753,117.721092,82.623283,66243904
2000-10-09,117.187500,117.360939,114.859375,115.530472,81.085754,32816768
2000-10-10,116.390625,117.796875,113.046875,114.700783,80.503448,61546048
2000-10-11,110.937500,111.703125,106.015625,106.475784,74.730698,64735168
2000-10-12,106.093750,107.029686,102.437500,106.157814,74.507523,69716096
2000-10-13,105.000000,105.000000,101.250778,101.827347,71.468140,63712512
2000-10-16,102.484375,109.973434,101.093750,101.896095,71.516396,62009536
2000-10-17,101.203125,102.765625,98.203125,101.003906,70.890221,63538624
2000-10-18,99.374222,99.810158,95.625778,97.344528,68.321846,53980160
2000-10-19,96.968750,105.125000,95.625000,104.177345,73.117508,66756928
2000-10-20,106.250000,112.340622,106.250000,111.310158,78.123734,79272448
2000-10-23,111.168747,111.562500,106.332809,107.348434,75.343163,51312896
2000-10-24,106.750000,110.760155,105.000000,109.691406,76.987579,47601344
2000-10-25,113.265625,113.906250,111.718750,112.234375,78.800453,45920448
2000-10-26,111.562500,112.498436,110.281250,111.593750,78.350655,9681344
2000-10-27,112.015625,113.265625,111.453125,112.514847,78.997375,20547520
2000-10-30,113.109375,113.234375,110.406250,111.117966,78.016624,20664064
2000-10-31,110.954689,112.093750,109.000000,111.452347,78.251358,28122240
2000-11-01,114.842186,115.125000,113.435936,114.107811,80.115791,28271168
2000-11-02,114.375000,116.375000,114.375000,115.740623,81.262177,33982400
2000-11-03,116.093750,118.890625,115.312500,118.281250,83.046005,42469760
2000-11-06,118.265625,119.609375,117.343750,118.745316,83.371826,36256064
2000-11-07,117.984375,120.900780,117.274216,120.483597,84.592247,35621504
2000-11-08,120.312500,125.218750,119.937500,124.242188,87.231201,51512384
2000-11-09,123.765625,125.560936,123.062500,123.806252,86.925133,34871168
2000-11-10,123.594528,124.046875,120.546875,120.907814,84.890106,31773312
2000-11-13,120.781250,120.781250,114.297653,115.014061,80.752090,42099072
2000-11-14,114.484375,120.125000,114.468750,119.513283,83.911018,33883136
2000-11-15,121.640625,122.656250,118.343750,118.869530,83.459038,32892992
2000-11-16,118.765625,120.234375,117.515625,117.921875,82.793648,23760768
2000-11-17,117.359375,119.828125,115.343750,119.319534,83.774986,32750912
2000-11-20,120.000000,120.609375,118.812500,119.626564,83.990555,21192640
2000-11-21,119.218750,119.842186,117.970314,119.264061,83.736023,26636928
2000-11-22,121.109375,121.515625,115.859375,116.433594,81.748741,49501056
2000-11-23,115.718750,116.953125,114.328125,116.203903,81.587494,23804032
2000-11-24,116.546875,117.296875,115.796875,116.535934,81.820587,24187200
2000-11-27,117.156250,118.592186,116.801559,118.325783,83.077255,32601024
2000-11-28,118.125000,118.125000,115.937500,116.499222,81.794815,27703936
2000-11-29,115.135155,116.078125,113.765625,115.342186,80.982460,32305216
2000-11-30,115.468750,115.604691,111.875000,112.252342,78.813049,45687872
2000-12-01,111.718750,114.607033,110.171875,113.879684,79.955650,54182464
2000-12-04,114.218750,114.359375,111.875000,112.224220,78.793327,29766208
2000-12-05,112.265625,113.093750,110.645309,112.210938,78.783974,43453632
2000-12-06,118.750000,118.750000,113.765625,114.134377,80.134445,41569856
2000-12-07,113.437500,114.593750,112.969528,113.855469,79.938622,23706944
2000-12-08,113.457809,115.917191,113.457809,115.496094,81.090508,39107712
2000-12-11,115.546875,117.125000,115.031250,116.714844,81.946190,39128768
2000-12-12,116.875000,118.437500,115.859375,116.460938,81.767921,34921984
2000-12-13,117.170311,125.654686,116.717186,119.104691,83.624130,52094400
2000-12-14,119.140625,119.300003,117.188278,117.662498,82.611588,27747008
2000-12-15,117.734375,117.734375,112.073441,112.537498,79.013268,50494144
2000-12-18,111.036720,111.531250,108.406250,110.845314,77.825165,42354176
2000-12-19,110.781250,110.781250,107.210938,107.646095,75.578972,46559552
2000-12-20,106.171875,106.171875,102.578125,103.767967,72.856117,60485184
2000-12-21,103.156250,103.156250,97.421875,98.067184,68.853600,57950976
2000-12-22,98.356247,98.356247,90.313278,90.813278,63.760544,88193152
2000-12-25,90.813278,90.813278,90.813278,90.813278,63.760544,0
2000-12-26,90.234375,91.796875,85.625000,86.250778,60.557194,87180288
2000-12-27,86.500000,90.078125,84.718750,85.753906,60.208351,93331008
2000-12-28,86.406250,88.750000,85.804688,86.678123,60.857224,68453056
2000-12-29,86.250000,89.843750,84.878906,88.970314,62.466595,89329728
2001-01-01,89.140625,90.623436,86.875000,87.400002,61.364094,59981248
2001-01-02,87.515625,89.531250,85.937500,88.763283,62.321262,68767872
2001-01-03,87.500000,88.281250,85.682816,87.723434,61.591167,64125952
2001-01-04,87.968750,96.718750,87.968750,95.333595,66.934311,71192960
2001-01-05,95.296875,99.984375,94.656250,99.709373,70.006577,67941888
2001-01-08,98.625000,99.140625,92.671875,93.510155,65.654068,76229504
2001-01-09,92.750000,94.921875,91.190628,92.623436,65.031471,64873024
2001-01-10,93.751564,94.198441,88.002342,88.532814,62.159428,91550336
2001-01-11,88.671875,89.687500,86.296875,86.692970,60.867672,68442560
2001-01-12,86.875000,91.406250,86.753906,90.635155,63.635490,92083584
2001-01-15,91.015625,97.103905,90.937500,96.396095,67.680298,102845952
2001-01-16,96.717186,97.484375,94.314064,95.284378,66.899719,41221824
2001-01-17,99.218750,99.359375,97.034378,98.403908,69.089989,51214528
2001-01-18,98.828125,101.328125,98.828125,100.473434,70.543015,43274496
2001-01-19,100.750000,106.166405,100.750000,105.467972,74.049698,56089536
2001-01-22,106.171875,108.203125,105.500000,106.821877,75.000305,46704576
2001-01-23,105.953903,106.404686,104.376564,105.563278,74.116638,32817280
2001-01-24,106.093750,107.031250,105.017189,106.698441,74.913635,40703168
2001-01-25,106.266403,106.873436,103.911720,106.048439,74.457253,30341568
2001-01-26,106.048439,106.048439,106.048439,106.048439,74.457253,0
2001-01-29,105.484375,105.484375,101.015625,103.685158,72.797974,32839808
2001-01-30,104.218750,108.432816,104.218750,107.634377,75.570763,32835392
2001-01-31,107.067970,107.765625,105.656250,106.136719,74.519241,32945152
2001-02-01,105.640625,105.953125,103.597656,105.490623,74.065598,32992448
2001-02-02,105.093750,107.968750,105.086716,107.244530,75.297043,36933888
2001-02-05,106.796875,106.796875,103.765625,104.137497,73.115578,27276480
2001-02-06,103.941406,105.156250,103.765625,104.289841,73.222542,21435776
2001-02-07,105.000000,105.000000,100.938278,101.507034,71.268730,35805888
2001-02-08,100.859375,102.484375,99.235153,102.121094,71.699837,34458240
2001-02-09,101.718750,102.218750,100.000778,100.394531,70.487625,27061504
2001-02-12,100.031250,100.031250,98.203125,99.515625,69.870529,27284224
2001-02-13,99.843750,101.718750,98.940628,99.589066,69.922096,29327680
2001-02-14,98.992188,100.000000,98.477341,99.505470,69.863419,21451776
2001-02-15,99.239059,101.870316,99.218750,101.493752,71.259392,29909440
2001-02-16,101.921875,102.218750,97.500000,98.352341,69.053787,40206656
2001-02-19,97.500000,99.093750,96.353127,98.378906,69.072433,30336704
2001-02-20,98.515625,98.984375,97.437500,97.838280,68.692879,23045696
2001-02-21,96.875000,96.875000,91.562500,92.332809,64.827438,65310336
2001-02-22,92.031250,92.031250,86.796875,90.526566,63.559265,54486912
2001-02-23,90.312500,91.218750,87.351563,87.853127,61.682224,46992000
2001-02-26,88.125000,90.609375,87.656250,89.433594,62.791882,40402176
2001-02-27,89.328125,90.609375,86.504684,88.042969,61.815510,50862080
2001-02-28,87.893753,99.218750,86.796875,97.525780,68.473457,77895168
2001-03-01,97.656250,97.656250,86.562500,88.481247,62.123219,63365312
2001-03-02,89.843750,92.109375,76.640625,77.504684,54.416523,74829568
2001-03-05,76.580467,78.046875,72.031250,74.910156,52.594883,81282816
2001-03-06,74.910156,74.910156,74.910156,74.910156,52.594883,0
2001-03-07,78.260941,81.562500,75.890625,81.132034,56.963291,68337792
2001-03-08,81.953125,82.968750,78.359375,80.175003,56.291359,36073088
2001-03-09,78.750000,78.750000,73.760941,76.717186,53.863605,31186368
2001-03-12,75.781250,76.343750,68.440628,69.541405,48.825443,28695744
2001-03-13,67.984375,73.421875,58.830467,65.502342,45.989609,43740032
2001-03-14,67.343750,74.984375,66.095314,73.774216,51.797329,27935360
2001-03-15,72.187500,76.875000,70.781250,76.124222,53.447254,26508288
2001-03-16,76.484375,78.046875,72.062500,73.432816,51.557632,26217472
2001-03-19,72.375000,74.218750,67.830467,69.619530,48.880302,26609344
2001-03-20,69.454689,71.484375,66.110153,68.221092,47.898449,21592512
2001-03-21,66.875000,71.375000,62.828125,69.992966,49.142487,32702976
2001-03-22,69.609375,69.921875,66.218750,67.318748,47.264931,22650624
2001-03-23,67.343750,69.375000,62.500000,65.823441,46.215034,34882176
2001-03-26,64.921875,67.906250,64.457031,67.470314,47.371326,20275776
2001-03-27,66.937500,74.312500,66.411720,72.781250,51.100159,40293184
2001-03-28,75.781250,76.953125,73.000000,73.576561,51.658562,29183360
2001-03-29,72.776566,72.776566,68.362503,68.919533,48.388817,31557248
2001-03-30,68.359375,68.359375,63.453125,63.808594,44.800411,30498944
2001-04-02,63.468750,65.140625,58.703907,64.263283,45.119648,40333248
2001-04-03,63.375000,65.281250,61.968750,63.664063,44.698933,28847232
2001-04-04,61.718750,61.718750,59.843750,61.162498,42.942570,20771456
2001-04-05,61.162498,61.162498,61.162498,61.162498,42.942570,0
2001-04-06,61.718750,66.055466,61.718750,62.954685,44.200886,32048448
2001-04-09,61.718750,62.734375,60.192188,62.035156,43.555260,15911040
2001-04-10,62.500000,63.265625,57.072655,59.813282,41.995277,35273920
2001-04-11,62.734375,64.036720,50.243752,50.243752,35.276451,41200640
2001-04-12,46.224216,47.453125,42.204685,44.709373,31.390717,80036608
2001-04-13,44.709373,44.709373,44.709373,44.709373,31.390717,0
2001-04-16,44.140625,48.281250,43.375000,47.838280,33.587551,43891264
2001-04-17,47.988281,49.406250,45.796875,47.744530,33.521736,40648000
2001-04-18,48.234375,55.383595,47.796875,55.383595,38.885159,43391808
2001-04-19,59.218750,64.245316,56.875000,59.754688,41.954128,49591872
2001-04-20,60.546875,62.406250,57.984375,59.664845,41.891060,31406144
2001-04-23,59.609375,59.804688,57.359375,58.107033,40.797318,21476224
2001-04-24,57.117970,61.234375,55.800781,60.064842,42.171890,27698688
2001-04-25,60.953125,62.250000,58.985935,60.089062,42.188900,26131968
2001-04-26,60.062500,62.187500,56.738281,57.414845,40.311317,25135680
2001-04-27,56.734375,56.734375,50.000000,50.757030,35.709705,36926080
2001-04-30,51.250000,58.729687,50.968750,57.953125,40.772465,35136960
2001-05-01,57.953125,57.953125,57.953125,57.953125,40.772465,0
2001-05-02,60.578125,64.216408,60.000000,61.644531,43.369522,42003456
2001-05-03,60.953125,61.404686,59.001560,59.414845,41.800850,31680704
2001-05-04,59.101563,60.265625,57.367188,59.714062,42.011356,31076864
2001-05-07,60.156250,62.889061,60.156250,62.399220,43.900475,30507648
2001-05-08,62.109375,63.078125,61.109375,62.010937,43.627304,23583936
2001-05-09,62.535156,64.015625,59.843750,60.360157,42.465916,37691648
2001-05-10,60.039063,61.639061,58.593750,60.303123,42.425781,33075968
2001-05-11,59.531250,61.156250,59.078125,60.755466,42.744041,24473280
2001-05-14,60.548435,62.183594,59.470310,60.604687,42.637936,22221056
2001-05-15,60.562500,61.406250,56.353127,60.976563,42.899593,29911936
2001-05-16,61.546875,62.312500,58.984375,59.732811,42.024551,26481280
2001-05-17,59.375000,61.562500,59.375000,60.936718,42.871540,28624640
2001-05-18,61.546875,62.609375,61.129688,61.696095,43.405804,34144768
2001-05-21,62.031250,62.484375,61.484375,61.770313,43.458015,19321984
2001-05-22,61.703125,62.828125,61.703125,62.084373,43.678978,23764224
2001-05-23,62.015625,66.328125,61.814060,65.974998,46.416180,55238144
2001-05-24,65.626564,66.640625,64.859375,65.010941,45.737934,37843072
2001-05-25,65.159378,66.000000,64.625000,65.239059,45.898430,26164032
2001-05-28,65.388283,67.621872,64.843750,66.937500,47.093353,30142272
2001-05-29,67.171875,67.500000,65.970314,66.350784,46.680569,18814912
2001-05-30,65.312500,66.196877,61.042969,61.382813,43.185390,40161728
2001-05-31,58.593750,60.000000,57.812500,58.942188,41.468307,33537984
2001-06-01,59.140625,59.843750,58.367188,58.690624,41.291321,28304768
2001-06-04,59.062500,59.217968,56.250782,56.528908,39.770470,29582400
2001-06-05,56.250000,60.062500,55.939060,59.255466,41.688709,48417472
2001-06-06,62.421875,62.421875,59.064060,59.464062,41.835461,27025280
2001-06-07,59.062500,60.921875,57.828125,60.425781,42.512081,36873792
2001-06-08,60.921875,61.937500,60.179688,61.604687,43.341488,36826752
2001-06-11,61.218750,61.250000,59.160938,59.498436,41.859657,27544128
2001-06-12,59.234375,60.093750,58.593750,59.923435,42.158669,26409152
2001-06-13,60.156250,60.875000,59.259377,59.950783,42.177898,30776768
2001-06-14,59.557030,59.828125,58.379688,59.385937,41.780521,28833856
2001-06-15,59.078125,59.078125,52.671875,53.197655,37.426792,66734656
2001-06-18,52.812500,53.671875,49.036716,52.085155,36.644108,50334208
2001-06-19,53.125000,54.500000,51.890625,54.123436,38.078125,44176448
2001-06-20,53.906250,53.906250,51.642967,52.559376,36.977726,41332864
2001-06-21,52.734375,53.984375,52.346092,53.222656,37.444378,32749120
2001-06-22,53.375000,53.875000,52.515625,53.629688,37.730743,28011200
2001-06-25,53.296875,53.296875,50.968750,52.081249,36.641354,53216832
2001-06-26,51.718750,57.910938,51.343750,56.089844,39.461563,57623680
2001-06-27,56.703125,56.703125,53.921875,55.339062,38.933365,38507200
2001-06-28,55.187500,57.109375,54.453125,56.466408,39.726498,37874304
2001-06-29,56.875000,59.375000,56.875000,58.572655,41.208336,40621184
2001-07-02,59.531250,59.531250,55.468750,58.341408,41.045647,10349184
2001-07-03,56.250000,56.312500,50.000000,51.460938,36.204941,36732608
2001-07-04,50.375000,55.625000,50.375000,54.189842,38.124821,37540288
2001-07-05,54.921875,55.609375,52.875000,54.457813,38.313362,28821504
2001-07-06,53.687500,58.089062,52.924217,56.862499,40.005165,55840448
2001-07-09,55.765625,55.765625,53.515625,54.726563,38.502441,34657536
2001-07-10,56.176563,56.515625,53.531250,54.736717,38.509586,46978176
2001-07-11,54.062500,60.078125,53.875000,58.537498,41.183605,69567552
2001-07-12,59.609375,61.671875,58.750000,60.936718,42.871540,60139648
2001-07-13,62.234375,62.339062,56.593750,57.713280,40.603725,59455168
2001-07-16,57.984375,58.885155,56.500000,56.732811,39.913925,39718336
2001-07-17,55.468750,58.984375,55.468750,57.455467,40.422340,50187776
2001-07-18,57.625000,58.478905,56.812500,57.578907,40.509190,41571712
2001-07-19,56.875000,58.281250,56.414063,57.767185,40.641651,35498048
2001-07-20,58.281250,59.375000,56.457813,58.774220,41.350143,55835008
2001-07-23,57.781250,57.796875,55.859375,56.596874,39.818279,2029568
2001-07-24,56.328125,58.234375,56.271091,57.774220,40.646614,32382272
2001-07-25,57.328125,57.953125,56.500000,57.593750,40.519623,35721088
2001-07-26,57.406250,58.515625,55.548435,57.056252,40.141468,52569920
2001-07-27,56.911716,57.531250,56.250000,56.542187,39.779816,35253888
2001-07-30,56.909374,57.562500,56.641407,57.125782,40.190395,20011712
2001-07-31,57.064842,59.375000,56.797657,58.638283,41.254509,30586304
2001-08-01,58.984375,60.140625,56.015625,56.985935,40.092018,42687616
2001-08-02,57.656250,59.921875,57.265625,58.669533,41.276482,38093376
2001-08-03,59.062500,60.921875,58.925781,60.379688,42.479652,31857024
2001-08-06,60.390625,60.609375,58.703125,59.261719,41.693123,20862464
2001-08-07,58.625000,59.053905,58.218750,58.685158,41.287491,16592640
2001-08-08,58.203125,58.203125,57.110157,57.582031,40.511383,19657088
2001-08-09,56.424217,57.792187,56.424217,57.543751,40.484459,16467584
2001-08-10,57.421875,57.764843,56.800781,57.039063,40.129379,11152384
2001-08-13,57.421875,57.421875,56.133595,56.552341,39.786953,18800576
2001-08-14,56.718750,59.593750,56.562500,59.192188,41.644192,37428032
2001-08-15,59.192188,59.192188,59.192188,59.192188,41.644192,0
2001-08-16,58.437500,59.171875,58.046875,58.695313,41.294624,19617856
2001-08-17,58.640625,59.060936,56.718750,57.354687,40.351433,18481984
2001-08-20,53.125000,58.109375,53.125000,57.288280,40.304714,28190848
2001-08-21,57.656250,58.718750,57.531250,58.453125,41.124233,20295552
2001-08-22,58.453125,58.453125,58.453125,58.453125,41.124233,0
2001-08-23,58.406250,59.296875,57.832813,58.835155,41.393013,17717248
2001-08-24,58.610935,59.828125,57.984375,59.471874,41.840961,16439680
2001-08-27,56.253906,61.531250,56.253906,61.207031,43.061726,29598848
2001-08-28,60.156250,61.781250,60.156250,61.464062,43.242546,25300608
2001-08-29,60.660938,60.875000,58.282810,58.692188,41.292431,36475264
2001-08-30,59.218750,59.917187,56.421875,57.931252,40.757084,40934464
2001-08-31,57.656250,57.656250,55.046875,55.291405,38.899830,43462592
2001-09-03,55.625000,55.823437,52.671875,53.493752,37.635113,51990272
2001-09-04,53.109375,55.703125,52.734375,53.558594,37.680733,63444928
2001-09-05,52.968750,54.687500,51.687500,52.564842,36.981571,55561984
2001-09-06,52.343750,52.984375,50.937500,51.396091,36.159313,33253632
2001-09-07,51.250000,52.656250,50.390625,51.818748,36.456684,43670400
2001-09-10,52.078125,54.531250,51.090626,54.266407,38.178703,50323840
2001-09-11,54.609375,55.234375,53.281250,54.747658,38.517277,46679744
2001-09-12,50.860935,51.515625,49.273438,49.853905,35.074326,38298368
2001-09-13,49.609375,50.703125,48.515625,49.511719,34.833580,55163136
2001-09-14,49.062500,49.062500,44.560936,45.424217,31.957857,55850304
2001-09-17,44.984375,44.984375,40.882030,40.882030,28.762234,17588032
2001-09-18,39.843750,43.656250,39.312500,41.548435,29.231071,100096704
2001-09-19,41.234375,42.500000,39.406250,40.308594,28.358788,40674944
2001-09-20,39.046875,39.214062,36.278126,38.583591,27.145180,53192960
2001-09-21,36.253124,36.718750,34.725780,34.725780,24.431053,28133504
2001-09-24,33.984375,37.937500,33.049217,37.507813,26.388325,47482816
2001-09-25,39.062500,39.796875,37.515625,38.895313,27.364500,55670016
2001-09-26,38.453125,40.390625,37.828125,39.869530,28.049894,52010176
2001-09-27,39.531250,39.531250,36.578125,37.084373,26.090420,40467392
2001-09-28,38.203125,38.250000,36.015625,36.985157,26.020622,39388544
2001-10-01,37.484375,37.890625,35.735935,36.356251,25.578157,30558464
2001-10-02,36.356251,36.356251,36.356251,36.356251,25.578157,0
2001-10-03,37.500000,37.500000,33.711720,34.177341,24.045200,44075392
2001-10-04,35.349216,37.484375,35.349216,37.020313,26.045351,59927808
2001-10-05,37.031250,39.125000,36.578125,38.677341,27.211132,55935552
2001-10-08,37.109375,38.281250,35.546875,37.352345,26.278950,46894592
2001-10-09,37.531250,38.651562,37.265625,37.914063,26.674139,38199360
2001-10-10,39.687500,40.222656,38.046875,39.186718,27.569506,67315392
2001-10-11,40.625000,43.105469,40.156250,43.105469,30.326517,42996032
2001-10-12,45.312500,47.089844,44.062500,46.104687,32.436592,77625792
2001-10-15,48.140625,48.140625,44.739841,45.458591,31.982038,38956224
2001-10-16,45.312500,46.781250,44.531250,46.421875,32.659740,42279872
2001-10-17,46.875000,48.403126,46.406250,46.953907,33.034050,43997824
2001-10-18,45.640625,45.642185,44.484375,44.693748,31.522608,31931328
2001-10-19,44.927341,46.796875,44.765625,46.182030,32.572304,43506496
2001-10-22,48.343750,48.437500,46.656250,47.004688,33.152519,42448960
2001-10-23,47.534374,47.968750,46.875782,47.232033,33.312870,31108096
2001-10-24,46.875000,47.573437,46.360935,47.226563,33.309002,53390784
2001-10-25,47.656250,47.656250,47.031250,47.180470,33.276501,31819072
2001-10-26,47.180470,47.180470,47.180470,47.180470,33.276501,0
2001-10-29,47.343750,47.734375,46.954685,47.136719,33.245647,22941888
2001-10-30,46.307812,47.015625,45.875000,46.375000,32.708416,51813248
2001-10-31,45.781250,46.250000,44.299217,45.567966,32.139206,73453568
2001-11-01,45.552341,46.718750,45.393749,46.192966,32.580013,45274112
2001-11-02,46.562500,46.871094,44.546875,45.442966,32.051033,61585280
2001-11-05,43.927341,45.296875,43.926563,44.425781,31.333605,30546496
2001-11-06,45.171875,46.687500,45.171875,46.090626,32.507828,26058368
2001-11-07,46.756248,46.859375,43.781250,44.170311,31.153421,33943424
2001-11-08,44.718750,45.573437,44.145313,44.798435,31.596451,29282368
2001-11-09,45.687500,46.312500,45.083591,45.822655,32.318836,25132288
2001-11-12,46.078125,46.781250,45.421875,46.331249,32.677544,15525248
2001-11-13,46.562500,46.562500,45.093750,45.332031,31.972797,24560576
2001-11-14,46.093750,46.406250,45.734375,46.167969,32.562386,8900288
2001-11-15,46.328907,50.785156,46.328125,50.785156,35.818890,64260928
2001-11-16,50.785156,50.785156,50.785156,50.785156,35.818890,0
2001-11-19,51.796875,55.864063,51.375000,55.864063,39.401058,39461696
2001-11-20,56.718750,57.765625,54.296875,56.209373,39.644608,68126912
2001-11-21,55.492970,55.859375,50.593750,54.835938,38.675919,48465536
2001-11-22,54.875000,56.796875,53.765625,54.421093,38.383335,44250048
2001-11-23,54.500000,56.234375,54.381248,55.523438,39.160816,38425600
2001-11-26,57.031250,61.075783,56.875000,61.014061,43.033367,41223616
2001-11-27,65.462502,65.462502,58.593750,58.996094,41.610088,68089856
2001-11-28,58.437500,60.416405,58.203125,59.616405,42.047592,51204032
2001-11-29,58.471874,61.796875,58.437500,60.825783,42.900574,75322816
2001-11-30,60.825783,60.825783,60.825783,60.825783,42.900574,0
2001-12-03,58.317966,61.349216,58.317966,59.348438,41.858597,37064640
2001-12-04,59.750000,63.281250,59.370312,62.278126,43.924915,41452224
2001-12-05,64.812500,66.781250,64.239059,66.404686,46.835388,56921024
2001-12-06,68.718750,73.045311,68.437500,70.546875,49.756901,74881856
2001-12-07,70.312500,72.014061,69.567970,70.830467,49.956905,40283968
2001-12-10,71.109375,71.843750,68.453125,68.850784,48.560623,35611904
2001-12-11,66.875000,69.437500,65.557030,66.097656,46.618839,44337728
2001-12-12,66.375000,69.453125,66.375000,68.938278,48.622341,46744128
2001-12-13,69.671875,69.671875,64.062500,67.053123,47.292736,52044160
2001-12-14,64.468750,65.937500,64.156250,65.076561,45.898647,27590720
2001-12-17,65.076561,65.076561,65.076561,65.076561,45.898647,0
2001-12-18,66.390625,67.154686,64.409378,66.000778,46.550499,38919232
2001-12-19,65.569534,65.765625,61.285938,62.357033,43.980568,39056960
2001-12-20,61.890625,64.843750,61.196095,64.272659,45.331665,49476032
2001-12-21,63.265625,63.281250,61.129688,62.421875,44.026295,37109760
2001-12-24,62.109375,64.046875,60.797657,63.375782,44.699097,29208768
2001-12-25,63.375782,63.375782,63.375782,63.375782,44.699097,0
2001-12-26,63.656250,64.765625,61.187500,61.781250,43.574459,32219776
2001-12-27,60.781250,62.264061,60.503124,61.076561,43.077446,38225728
2001-12-28,61.019531,63.500000,59.255466,62.998436,44.432938,54474176
2001-12-31,63.125000,65.156250,63.046875,63.810158,45.005451,37016000
2002-01-01,64.015625,66.859375,62.442966,63.233593,44.598808,59381504
2002-01-02,62.989063,64.901566,62.290627,63.103905,44.507336,47854528
2002-01-03,64.671875,67.582031,63.750000,66.810158,47.121376,51961664
2002-01-04,68.440628,70.702347,68.359375,70.063278,49.415798,56709376
2002-01-07,71.687500,73.714066,71.093750,73.033592,51.510773,40557120
2002-01-08,74.218750,75.625000,72.426559,75.264061,53.083923,54785984
2002-01-09,76.156250,76.156250,68.385155,69.314064,48.887371,59799296
2002-01-10,66.796875,67.781250,65.468750,66.319534,46.775337,80367424
2002-01-11,63.281250,64.843750,59.768749,61.430470,43.327057,72600192
2002-01-14,64.046875,64.781250,62.285938,62.954685,44.402096,47085248
2002-01-15,62.406250,62.453125,60.156250,60.411716,42.608540,45791104
2002-01-16,61.250000,62.484375,60.078125,60.724216,42.828945,60796288
2002-01-17,58.207031,65.140625,58.207031,64.506248,45.496414,71925696
2002-01-18,65.546875,65.546875,61.094532,61.755466,43.556278,43093184
2002-01-21,62.093750,62.343750,59.859375,61.142967,43.124294,39499264
2002-01-22,61.343750,63.109375,61.176563,62.440624,44.039524,39699968
2002-01-23,61.801563,62.187500,60.192188,60.649220,42.776043,32495232
2002-01-24,62.328125,62.328125,60.156250,60.295311,42.526428,27712192
2002-01-25,60.906250,61.092186,59.375000,59.801563,42.178192,36054912
2002-01-28,62.093750,62.093750,58.595310,59.260155,41.796326,31417344
2002-01-29,59.238281,60.437500,58.635937,58.976563,41.596313,38412608
2002-01-30,58.593750,58.593750,56.765625,57.308594,40.419884,41227072
2002-01-31,58.593750,61.234375,58.316406,60.589062,42.733616,54036416
2002-02-01,61.737499,62.171875,59.000000,59.751560,42.142925,40670656
2002-02-04,59.610157,59.610157,57.593750,57.964062,40.882195,33707712
2002-02-05,57.281250,59.140625,56.892185,58.532810,41.283333,34441600
2002-02-06,58.687500,61.718750,58.687500,61.231251,43.186554,33731840
2002-02-07,61.718750,61.875000,57.031250,57.391407,40.478302,68846912
2002-02-08,57.343750,59.668751,57.187500,57.750000,40.731216,38923904
2002-02-11,59.375000,59.839062,58.125000,58.523438,41.276726,38867520
2002-02-12,58.921875,59.495312,58.251560,58.665627,41.377014,26924736
2002-02-13,59.218750,60.365623,58.781250,59.197655,41.752247,42209536
2002-02-14,60.437500,61.328125,59.485157,59.907810,42.253117,21775936
2002-02-15,60.156250,60.531250,59.609375,59.948437,42.281788,21985472
2002-02-18,59.656250,59.656250,57.923435,58.270313,41.098202,22691968
2002-02-19,58.597656,59.140625,57.468750,57.924999,40.854645,26101504
2002-02-20,56.718750,57.656250,56.421875,57.025780,40.220425,21700800
2002-02-21,58.109375,58.496876,56.953125,57.158592,40.314098,25527616
2002-02-22,56.703125,58.343750,56.437500,57.771873,40.746639,24593024
2002-02-25,57.796875,58.901562,57.224216,58.532810,41.283333,24080192
2002-02-26,58.830467,60.276562,58.671875,59.953907,42.285637,31268096
2002-02-27,60.312500,60.937500,59.375000,59.921093,42.262501,30092928
2002-02-28,59.843750,59.843750,54.515625,55.207813,38.938213,54657216
2002-03-01,54.843750,57.015625,54.609375,56.476563,39.833046,29193024
2002-03-04,57.812500,58.750000,56.596874,56.953125,40.169182,32084096
2002-03-05,58.203125,60.686718,58.203125,59.877342,42.231636,57384832
2002-03-06,60.175781,61.757813,59.140625,61.278908,43.220169,46348032
2002-03-07,61.876560,65.155472,61.718750,64.473434,45.473259,67763264
2002-03-08,65.312500,66.468750,63.406250,66.101563,46.621609,67260352
2002-03-11,66.015625,67.109375,64.515625,66.210159,46.698177,66345920
2002-03-12,65.625000,66.474998,64.609375,65.466408,46.173607,55556480
2002-03-13,64.685936,65.075783,63.046875,63.370312,44.695240,42688128
2002-03-14,62.500000,64.046875,62.500000,63.122658,44.520565,36547648
2002-03-15,63.125000,63.953125,61.906250,62.420311,44.025204,52188032
2002-03-18,63.714062,63.714062,61.906250,62.384377,43.999851,29203072
2002-03-19,62.359375,62.625000,61.203125,61.696877,43.514957,33368640
2002-03-20,61.796875,62.234375,60.671875,61.000782,43.024014,33572544
2002-03-21,60.765625,60.765625,59.531250,59.753124,42.144020,21713280
2002-03-22,60.828125,61.062500,59.453907,59.889061,42.239895,37824896
2002-03-25,59.889061,59.889061,59.889061,59.889061,42.239895,0
2002-03-26,59.843750,60.234375,56.970310,57.438282,40.511353,35463232
2002-03-27,62.500000,62.500000,57.206249,57.507030,40.559860,25979840
2002-03-28,57.657810,59.904686,57.610157,58.571877,41.310890,47676096
2002-03-29,58.571877,58.571877,58.571877,58.571877,41.310890,0
2002-04-01,59.125000,59.125000,55.174217,55.721092,39.300228,37424832
2002-04-02,55.745312,56.718750,55.232811,55.641407,39.244022,37710784
2002-04-03,55.000000,55.468750,54.617970,55.007813,38.797138,28006400
2002-04-04,54.878906,57.421875,54.878906,57.039063,40.229782,39785664
2002-04-05,57.406250,58.015625,56.328125,56.709373,39.997261,25505152
2002-04-08,57.015625,57.812500,56.440624,56.625782,39.938313,23750016
2002-04-09,56.375000,56.781250,54.890625,56.251560,39.674370,38507264
2002-04-10,56.562500,59.359375,55.567966,59.039063,41.640404,59726784
2002-04-11,59.781250,60.935936,59.409374,60.660938,42.784309,50717504
2002-04-12,59.964062,61.703125,59.424217,60.900002,42.952915,33804032
2002-04-15,60.937500,60.937500,59.375000,59.533592,41.989189,23741376
2002-04-16,59.359375,59.984375,58.828125,59.567188,42.012894,24408512
2002-04-17,60.314842,62.156250,60.314842,61.803905,43.590458,39309184
2002-04-18,61.875000,62.484375,61.093750,61.900002,43.658222,20418880
2002-04-19,61.718750,61.996876,59.687500,60.170311,42.438259,29110336
2002-04-22,60.312500,62.031250,59.015625,61.575783,43.429558,30009600
2002-04-23,56.875000,61.701561,56.875000,61.390625,43.298958,32510208
2002-04-24,60.859375,61.475780,60.234375,60.685936,42.801941,19379840
2002-04-25,60.450001,60.468750,58.848438,59.309376,41.831051,16325056
2002-04-26,59.453125,59.920311,58.984375,59.466408,41.941803,15962560
2002-04-29,59.218750,59.343750,56.593750,56.797657,40.059517,25777664
2002-04-30,56.875000,58.156250,56.659374,57.563282,40.599518,22117888
2002-05-01,57.563282,57.563282,57.563282,57.563282,40.599518,0
2002-05-02,58.125000,59.140625,58.125000,58.560158,41.302616,19447552
2002-05-03,58.120312,59.140625,57.896091,58.653908,41.368748,12833344
2002-05-06,58.671875,58.746876,57.890625,58.255466,41.087727,11473408
2002-05-07,57.718750,58.468750,57.187500,58.146091,41.010574,12131328
2002-05-08,58.612499,59.750000,58.593750,59.474998,41.947865,17206272
2002-05-09,61.031250,61.718750,59.457813,60.042187,42.347912,19235264
2002-05-10,59.453125,60.140625,58.672657,59.577343,42.020050,12516096
2002-05-13,59.453125,60.156250,58.906250,59.846092,42.209591,10276352
2002-05-14,60.500000,60.616405,59.237499,60.020313,42.332485,16525824
2002-05-15,60.156250,61.531250,60.156250,60.507030,42.675758,34005760
2002-05-16,60.656250,60.703125,59.148438,59.522655,41.981468,17889088
2002-05-17,59.531250,59.906250,58.437500,59.095310,41.680065,19457344
2002-05-20,58.593750,59.994530,58.593750,59.025002,41.630486,25773184
2002-05-21,56.659374,58.203125,55.937500,56.460155,39.953697,30125440
2002-05-22,55.937500,57.625000,55.546875,57.046875,40.368881,31285632
2002-05-23,57.031250,57.343750,56.203125,56.889061,40.257210,18053120
2002-05-24,58.050781,59.375000,57.781250,59.060158,41.793560,20045184
2002-05-27,58.921875,58.984375,57.265625,57.595310,40.756966,19675584
2002-05-28,57.328125,57.328125,54.703125,54.911716,38.857948,31493312
2002-05-29,54.873436,56.000000,53.906250,55.385155,39.192978,46020928
2002-05-30,54.921875,55.781250,54.718750,55.397655,39.201828,21895872
2002-05-31,55.000000,55.390625,52.379688,52.946877,37.467545,45376704
2002-06-03,53.421875,53.826561,51.345310,52.026562,36.816296,38760000
2002-06-04,51.328125,52.343750,51.328125,52.060936,36.840614,28173440
2002-06-05,52.325001,54.343750,52.325001,53.787498,38.062401,36407872
2002-06-06,54.018749,54.515625,52.911716,53.410156,37.795380,33779456
2002-06-07,52.343750,52.343750,50.625000,50.725780,35.895802,47699456
2002-06-10,51.578125,53.109375,51.578125,52.744530,37.324352,27366592
2002-06-11,53.906250,55.468750,53.750000,55.166405,39.038181,29698560
2002-06-12,55.234375,55.234375,53.921875,54.353127,38.462666,18887680
2002-06-13,54.862499,55.156250,53.771091,54.057812,38.253681,17408576
2002-06-14,53.906250,53.982811,52.771091,52.971092,37.484676,19107968
2002-06-17,53.204685,53.812500,52.501560,52.821095,37.378536,19762240
2002-06-18,53.437500,53.562500,51.114063,51.351563,36.338631,29418944
2002-06-19,51.078125,51.639843,48.921875,49.238281,34.843185,55495616
2002-06-20,48.828125,51.234375,48.828125,50.935936,36.044518,41968640
2002-06-21,50.537498,50.537498,48.765625,49.055470,34.713818,34686080
2002-06-24,48.718750,50.115623,48.363281,49.811718,35.248966,34772736
2002-06-25,50.174999,50.453125,48.984375,49.934376,35.335754,40680960
2002-06-26,49.062500,49.297657,47.692188,47.959373,33.938160,42938944
2002-06-27,48.203125,49.976563,48.203125,49.549217,35.063206,48195712
2002-06-28,50.173435,51.484375,50.173435,51.257030,36.271729,32555328
2002-07-01,51.562500,52.140625,51.000000,51.845310,36.688019,27086208
2002-07-02,51.067966,51.484375,50.609375,51.003906,36.092606,26694464
2002-07-03,50.939060,53.029686,50.939060,52.808594,37.369690,39028032
2002-07-04,53.332813,53.859375,52.078125,52.474216,37.133072,38403712
2002-07-05,52.656250,53.514061,52.203125,53.287498,37.708565,25354688
2002-07-08,53.957813,54.218750,53.125782,53.546875,37.892120,25224064
2002-07-09,53.515625,53.589062,52.829685,52.985935,37.495174,20608000
2002-07-10,53.910938,54.375000,51.817188,52.088280,36.859955,50155200
2002-07-11,51.542187,51.859375,50.937500,51.589844,36.507259,34490048
2002-07-12,51.974216,52.343750,51.587502,51.883595,36.715118,24250432
2002-07-15,51.484375,51.484375,50.205467,50.735935,35.902985,22052608
2002-07-16,50.468750,51.156250,49.347656,49.509377,35.035019,37083136
2002-07-17,49.343750,50.234375,48.801563,49.758595,35.211372,30291904
2002-07-18,50.562500,50.562500,49.418751,50.118752,35.466236,36041792
2002-07-19,49.531250,49.671093,49.010155,49.469532,35.006828,19835584
2002-07-22,48.750000,48.750000,47.907810,48.271873,34.159306,32212608
2002-07-23,47.849216,50.437500,47.849216,50.191406,35.517643,37871680
2002-07-24,49.218750,49.531250,47.742970,48.006248,33.971340,38318400
2002-07-25,49.218750,49.671875,48.017185,48.496094,34.317986,40477504
2002-07-26,47.340626,47.625000,46.484375,47.132030,33.352699,43441472
2002-07-29,47.635937,47.635937,46.564060,46.944530,33.220016,32498816
2002-07-30,47.968750,48.982033,47.156250,47.473438,33.594307,47862272
2002-07-31,46.754688,48.109375,46.486717,47.396873,33.540119,37706880
2002-08-01,47.812500,48.156250,47.282810,47.737499,33.781158,29534016
2002-08-02,47.109375,47.265625,45.890625,46.949219,33.223331,37549888
2002-08-05,47.343750,48.578125,47.203125,48.178905,34.093517,29216704
2002-08-06,47.500000,49.293751,47.343750,48.910156,34.610977,27908544
2002-08-07,49.843750,49.843750,48.595310,48.909374,34.610424,30529792
2002-08-08,48.906250,49.428123,48.203125,48.427341,34.269321,32257728
2002-08-09,49.060936,49.764061,47.848438,49.410938,34.965366,46943936
2002-08-12,49.453125,50.624218,49.140625,50.438282,35.692352,37460928
2002-08-13,50.242188,50.765625,50.125000,50.452343,35.702290,20659456
2002-08-14,49.995312,50.074219,49.243752,49.366405,34.933853,24419776
2002-08-15,49.366405,49.366405,49.366405,49.366405,34.933853,0
2002-08-16,49.864063,50.391407,49.735935,50.171875,35.503834,22782144
2002-08-19,50.391407,50.682812,50.166405,50.442966,35.695667,23862720
2002-08-20,50.814060,52.629688,50.718750,51.923435,36.743309,35347648
2002-08-21,51.563282,53.203125,51.563282,52.991405,37.499054,44908736
2002-08-22,53.286716,53.625000,52.437500,52.676563,37.276264,37726144
2002-08-23,52.894531,55.390625,52.894531,55.203125,39.064167,83209536
2002-08-26,53.109375,54.997658,53.109375,54.508595,38.572689,38972928
2002-08-27,54.380466,55.468750,53.250000,53.456249,37.828003,69991616
2002-08-28,53.125000,53.875000,52.706249,53.544533,37.890472,35725504
2002-08-29,53.187500,55.311718,53.071095,54.492188,38.561077,56262848
2002-08-30,54.640625,56.792187,54.375000,56.318748,39.853626,48156160
2002-09-02,56.957813,57.250000,55.644531,55.904686,39.560619,35940608
2002-09-03,55.606251,55.625000,54.410938,54.604687,38.640678,36863232
2002-09-04,53.887501,54.968750,53.462502,54.732033,38.730793,42330432
2002-09-05,54.692966,56.405468,54.687500,55.964844,39.603199,58222144
2002-09-06,55.343750,55.828125,54.474216,55.191406,39.055870,51598848
2002-09-09,55.434376,56.716408,54.390625,56.283592,39.828739,43699968
2002-09-10,56.283592,56.283592,56.283592,56.283592,39.828739,0
2002-09-11,56.640625,57.932812,56.640625,57.682030,40.818356,45339776
2002-09-12,57.342186,57.578125,56.671875,56.950783,40.300892,26804352
2002-09-13,56.375000,56.375000,55.564060,55.789063,39.478806,27315648
2002-09-16,55.628124,56.092186,54.859375,55.630466,39.366562,33621952
2002-09-17,55.974216,57.562500,55.974216,57.325001,40.565693,43982464
2002-09-18,56.739063,56.739063,55.578125,55.756248,39.455582,47365760
2002-09-19,55.703125,55.781250,54.422657,54.621876,38.652843,46434112
2002-09-20,53.125000,54.984375,53.125000,54.785938,38.768951,37551744
2002-09-23,54.843750,55.075001,54.171875,54.429688,38.516850,29428416
2002-09-24,53.514843,53.858593,52.736717,53.196095,37.643898,39022336
2002-09-25,52.031250,54.296875,52.031250,54.192188,38.348785,42394944
2002-09-26,54.656250,55.140625,54.082813,54.353905,38.463215,34179392
2002-09-27,54.486717,55.113281,54.486717,54.821095,38.793823,44959616
2002-09-30,54.248436,54.606251,52.892185,53.225780,37.664917,37461184
2002-10-01,52.937500,53.531250,52.343750,53.232811,37.669888,46234880
2002-10-02,53.232811,53.232811,53.232811,53.232811,37.669888,0
2002-10-03,53.437500,54.312500,53.218750,54.174999,38.336609,40588288
2002-10-04,54.144531,55.027344,53.846874,54.694530,38.704254,40793152
2002-10-07,54.453125,54.600780,53.765625,53.988281,38.204491,26232256
2002-10-08,53.671875,55.750000,53.524220,55.432812,39.226696,49633408
2002-10-09,55.883595,56.375000,53.988281,54.331249,38.447186,51109952
2002-10-10,54.704685,57.015625,53.962502,56.738281,40.150509,115910336
2002-10-11,56.753124,59.375000,56.753124,58.924217,41.697369,70623808
2002-10-14,59.067188,60.578125,58.532810,59.699219,42.245808,72795648
2002-10-15,59.699219,59.699219,59.699219,59.699219,42.245808,0
2002-10-16,60.781250,61.046875,58.282810,58.578907,41.453018,68785472
2002-10-17,58.471874,60.109375,58.157810,59.813282,42.326504,63703872
2002-10-18,60.468750,60.906250,59.581249,59.921875,42.403355,52909376
2002-10-21,60.083591,60.468750,59.205467,59.825783,42.335361,47170176
2002-10-22,60.125000,60.375000,59.315624,59.542187,42.134674,46875008
2002-10-23,59.083591,59.840626,58.844532,59.349998,41.998672,43332288
2002-10-24,59.825001,59.825001,58.765625,59.110935,41.829510,38613440
2002-10-25,58.950783,59.057812,58.282810,58.662498,41.512169,38481344
2002-10-28,58.753906,59.203125,58.299217,58.553123,41.434769,26654208
2002-10-29,58.201561,59.468750,57.893749,59.282810,41.951126,45538368
2002-10-30,58.984375,59.651562,58.846092,59.179688,42.016579,31792320
2002-10-31,59.375000,60.042187,58.828125,59.326561,42.120857,42567680
2002-11-01,59.375000,60.859375,59.375000,60.445313,42.915157,43334784
2002-11-04,60.859375,61.703125,60.640625,61.342968,43.552483,15291712
2002-11-05,61.953125,63.592186,61.615623,63.261719,44.914745,60623104
2002-11-06,63.261719,63.261719,63.261719,63.261719,44.914745,0
2002-11-07,62.792187,64.276566,62.504688,63.262501,44.915314,86927232
2002-11-08,62.484375,62.781250,61.978127,62.457031,44.343449,35027328
2002-11-11,62.281250,62.406250,61.210938,61.614841,43.745499,36256064
2002-11-12,60.937500,61.697655,60.724998,61.559376,43.706123,33467328
2002-11-13,61.648438,62.343750,61.648438,61.999218,44.018410,39895488
2002-11-14,62.223438,65.078125,62.128124,64.376564,45.706276,57805120
2002-11-15,65.176559,68.359375,65.176559,67.381248,47.839554,74473344
2002-11-18,67.187500,67.187500,65.659378,66.488281,47.205570,59826560
2002-11-19,66.488281,66.488281,66.488281,66.488281,47.205570,0
2002-11-20,66.089066,69.203125,66.019531,68.878906,48.902859,102082368
2002-11-21,70.312500,70.996872,69.453125,70.732033,50.218544,79159296
2002-11-22,71.839066,73.010941,71.487503,72.346878,51.365067,93242560
2002-11-25,71.839066,71.953125,70.970314,71.275780,50.604607,57428288
2002-11-26,70.953125,71.796875,69.843750,70.339066,49.939556,60546688
2002-11-27,70.468750,71.671875,69.312500,69.555466,49.383213,87585664
2002-11-28,70.765625,71.703125,70.352341,71.439064,50.720516,66792192
2002-11-29,71.312500,71.875000,70.099998,71.222656,50.566883,41319488
2002-12-02,71.625000,72.968750,71.328125,72.597656,51.543121,46553024
2002-12-03,72.187500,72.875000,70.955467,71.241409,50.580189,57039872
2002-12-04,70.703125,70.703125,68.596092,68.955467,48.957218,63060288
2002-12-05,68.975784,70.276566,68.968750,69.349220,49.236778,47861760
2002-12-06,69.531250,71.233597,69.314064,70.762497,50.240185,48366144
2002-12-09,72.656250,74.203125,70.718750,71.520309,50.778225,96934272
2002-12-10,70.640625,70.906250,68.937500,70.500778,50.054363,58733760
2002-12-11,71.257034,73.656250,71.140625,73.128128,51.919739,100537024
2002-12-12,73.680466,75.656250,73.460938,75.441406,53.562119,85993216
2002-12-13,75.390625,75.484375,72.734375,73.000778,51.829315,76834688
2002-12-16,73.671875,73.671875,71.296875,71.485153,50.753262,52601728
2002-12-17,72.484375,72.657814,71.109375,71.443748,50.723858,41560768
2002-12-18,71.171875,72.324219,70.937500,71.438278,50.719978,48287360
2002-12-19,71.793747,71.875778,71.039841,71.464066,50.738262,43798720
2002-12-20,71.882813,72.967972,71.758591,72.116409,51.201420,53898944
2002-12-23,72.190628,72.646873,71.265625,71.889847,51.040577,34117568
2002-12-24,71.875000,73.406250,71.484375,73.264061,52.016251,48553984
2002-12-25,73.264061,73.264061,73.264061,73.264061,52.016251,0
2002-12-26,73.623436,74.812500,73.437500,74.194534,52.676872,46062272
2002-12-27,74.305466,75.109375,74.250000,74.497658,52.892086,38477376
2002-12-30,73.984375,74.276566,73.132813,74.093750,52.605328,33077440
2002-12-31,74.000000,74.968750,73.875000,74.582809,52.952541,38066752
2003-01-01,74.687500,75.389061,74.610939,74.985153,53.238209,32066112
2003-01-02,75.531250,75.600784,73.592972,73.788284,52.388435,42260032
2003-01-03,74.843750,75.375000,74.218750,75.004684,53.252052,60483072
2003-01-06,75.515625,75.760941,74.484375,75.035934,53.274250,51750400
2003-01-07,75.678123,76.120316,74.009377,74.282028,52.738979,57016320
2003-01-08,74.718750,75.296875,74.385155,74.822655,53.122826,41112960
2003-01-09,75.000000,75.218750,74.625000,74.974998,53.230991,31291392
2003-01-10,75.156250,75.156250,68.767967,69.504684,49.347149,123995904
2003-01-13,69.046875,69.046875,66.664063,67.135941,47.665382,77507200
2003-01-14,66.953125,69.875000,66.908592,69.496094,49.341072,76166208
2003-01-15,70.437500,72.334373,70.020309,72.060936,51.162052,93352256
2003-01-16,71.531250,72.671875,70.938278,72.029686,51.139870,41649024
2003-01-17,71.531250,72.965622,71.343750,72.190628,51.254131,56276544
2003-01-20,72.026566,72.026566,70.578125,70.767967,50.244068,25981632
2003-01-21,70.921875,71.046875,69.726563,69.891403,49.621727,29442688
2003-01-22,70.312500,71.078125,69.718750,70.279686,49.897392,32516288
2003-01-23,69.843750,70.125000,68.906250,69.185158,49.120308,31185280
2003-01-24,70.548439,70.548439,68.221092,68.504684,48.637184,62248576
2003-01-27,67.729691,67.890625,66.593750,67.114845,47.650421,39281216
2003-01-28,67.185936,67.964066,66.640625,67.310936,47.789642,45866368
2003-01-29,67.812500,67.812500,65.312500,65.671097,46.625370,50043776
2003-01-30,66.015625,67.328125,65.333595,66.551559,47.250484,60421760
2003-01-31,65.814842,67.656250,65.812500,67.190628,47.704227,31424896
2003-02-03,65.941406,69.140625,65.941406,68.910156,48.925049,36261888
2003-02-04,69.366409,69.500000,68.064842,68.867188,48.894543,32406528
2003-02-05,68.435936,69.140625,67.468750,68.802345,48.848515,33350848
2003-02-06,68.734375,71.010941,68.457031,70.592186,50.119255,36238144
2003-02-07,70.312500,70.750000,69.765625,70.117966,49.782581,31858560
2003-02-10,69.687500,69.995316,67.003128,67.271095,47.761349,43655168
2003-02-11,67.781250,68.203125,66.049217,66.302345,47.073544,54007296
2003-02-12,66.406250,66.641403,64.860153,65.221092,46.305874,56339200
2003-02-13,65.221092,65.221092,65.221092,65.221092,46.305874,0
2003-02-14,65.312500,66.281250,64.376564,64.858597,46.048500,54123776
2003-02-17,66.583595,67.070313,65.957031,66.567970,47.262138,51686720
2003-02-18,67.031250,67.147659,65.812500,66.304688,47.075207,43271296
2003-02-19,66.796875,67.718750,65.781250,66.214066,47.010872,48530816
2003-02-20,65.937500,66.631248,65.157814,66.429688,47.163952,38198592
2003-02-21,66.312500,66.809372,65.720314,66.014061,46.868874,35078080
2003-02-24,66.425781,66.734375,65.643753,65.858597,46.758495,28459904
2003-02-25,65.236717,65.278122,64.296875,64.439064,45.750656,35228864
2003-02-26,64.765625,64.984375,63.625000,63.835155,45.321888,36492416
2003-02-27,63.803123,65.062500,63.599216,64.146095,45.542648,44340608
2003-02-28,68.203125,68.203125,64.219528,66.959373,47.540028,66299904
2003-03-03,67.283592,67.500000,65.710938,65.982033,46.846134,44389248
2003-03-04,65.460159,65.562500,64.640625,64.889847,46.070698,30929984
2003-03-05,64.220314,65.528122,63.940624,65.296875,46.359676,40163584
2003-03-06,65.296875,65.296875,63.829685,64.028122,45.458885,37748800
2003-03-07,63.359375,63.484375,62.378906,62.845310,44.619122,38211200
2003-03-10,56.015625,63.635937,56.015625,63.094532,44.796059,46785024
2003-03-11,62.781250,64.760941,62.578125,64.481247,45.780602,45810944
2003-03-12,64.243752,64.811722,62.671875,62.892185,44.652393,45766912
2003-03-13,63.149220,64.187500,62.706249,63.520313,45.098351,43299264
2003-03-14,63.520313,63.520313,63.520313,63.520313,45.098351,0
2003-03-17,63.468750,63.656250,61.817188,63.051563,44.765549,45345088
2003-03-18,63.051563,63.051563,63.051563,63.051563,44.765549,0
2003-03-19,63.296875,65.734375,63.250000,65.440628,46.461750,61463040
2003-03-20,65.078125,68.750000,65.078125,68.139061,48.377594,71270784
2003-03-21,68.234375,69.531250,67.614845,68.943748,48.948906,55244672
2003-03-24,69.349998,69.640625,68.062500,68.397659,48.561199,55051712
2003-03-25,67.578125,67.578125,66.176559,66.621094,47.299854,53456768
2003-03-26,67.343750,67.620316,66.281250,66.559372,47.256035,36913088
2003-03-27,66.328125,67.310936,65.892967,67.027344,47.588299,41770816
2003-03-28,66.562500,67.187500,66.109375,66.736717,47.381939,34597248
2003-03-31,65.642967,65.937500,62.671875,63.325783,44.960243,46685696
2003-04-01,62.734375,64.953125,62.734375,63.414845,45.023468,51766784
2003-04-02,63.753906,65.203125,63.286716,64.573441,45.846058,43910656
2003-04-03,65.624222,67.500000,65.160934,67.107033,47.644855,75072832
2003-04-04,66.921875,67.406250,65.878128,67.112503,47.648746,53412800
2003-04-07,67.203125,68.750000,66.930466,68.482811,48.621643,46957184
2003-04-08,67.832809,67.832809,65.832031,66.132813,46.953186,46038592
2003-04-09,65.590622,65.590622,64.414841,64.874222,46.059616,46810240
2003-04-10,64.062500,64.062500,47.171875,47.652344,33.832367,211021376
2003-04-11,45.125000,45.125000,35.937500,41.458591,29.434904,276615040
2003-04-14,41.458591,41.458591,41.458591,41.458591,29.434904,0
2003-04-15,42.968750,45.526562,42.968750,44.682812,31.724045,151209472
2003-04-16,44.276562,47.562500,44.276562,47.257813,33.552254,115537088
2003-04-17,44.921875,46.531250,44.062500,46.303123,32.874428,98323200
2003-04-18,46.303123,46.303123,46.303123,46.303123,32.874428,0
2003-04-21,47.265625,47.500000,45.628124,45.821877,32.532757,56817536
2003-04-22,46.057812,46.156250,44.734375,45.620312,32.389645,60418304
2003-04-23,46.281250,46.500000,44.770313,45.046875,31.982513,48633472
2003-04-24,44.795311,46.843750,44.531250,45.278908,32.147270,75865728
2003-04-25,44.843750,45.890625,44.399220,45.467186,32.280937,35400448
2003-04-28,45.472656,45.734375,44.843750,45.200783,32.091789,38235776
2003-04-29,45.937500,46.093750,44.317188,44.802341,31.808908,43982080
2003-04-30,44.531250,44.671875,43.015625,43.540627,30.913105,51476352
2003-05-01,43.540627,43.540627,43.540627,43.540627,30.913105,0
2003-05-02,44.042187,45.781250,43.906250,45.534374,32.328636,63601792
2003-05-05,44.062500,46.703125,44.062500,46.037498,32.685844,50768960
2003-05-06,46.078125,47.968750,45.210938,46.590626,33.078564,88804352
2003-05-07,46.562500,47.468750,46.359375,47.242188,33.541157,55778368
2003-05-08,46.715626,47.870312,46.208591,46.496876,33.011997,52410880
2003-05-09,46.093750,46.404686,45.414845,45.721874,32.461750,41512768
2003-05-12,46.218750,46.328907,43.049999,43.473438,30.865406,72951360
2003-05-13,43.906250,45.232811,43.906250,44.915627,31.889345,42925440
2003-05-14,44.843750,45.296875,44.265625,44.771873,31.787268,38633408
2003-05-15,45.000000,45.214062,44.296875,45.056252,31.989166,36534016
2003-05-16,45.928123,46.950001,45.427341,46.782032,33.214451,60834304
2003-05-19,47.281250,47.609375,43.360935,43.605469,30.959143,97496320
2003-05-20,43.562500,44.937500,42.599216,44.589062,31.657469,83440448
2003-05-21,44.984375,45.671875,43.285938,43.567188,30.931967,82427008
2003-05-22,43.437500,43.437500,41.717968,42.042187,29.849234,67289216
2003-05-23,42.378906,42.718750,40.625000,40.812500,28.976191,84907968
2003-05-26,40.912498,41.526562,40.171875,41.138283,29.207485,51406784
2003-05-27,41.015625,42.078125,40.406250,40.820313,28.981731,58359424
2003-05-28,41.435936,43.125000,41.193748,42.909374,30.634966,67304960
2003-05-29,42.909374,43.979687,42.442188,43.275002,30.895996,68530560
2003-05-30,43.421875,43.578125,41.578907,41.784374,29.831785,48566848
2003-06-02,42.968750,44.140625,42.346092,43.919533,31.356165,44774080
2003-06-03,44.500000,44.500000,42.187500,42.589062,30.406288,48931648
2003-06-04,43.046875,43.593750,42.890625,43.186718,30.832972,34656832
2003-06-05,44.173435,45.296875,44.173435,44.684376,31.902224,51236992
2003-06-06,45.031250,46.639843,44.999218,46.077343,32.896721,58527936
2003-06-09,45.343750,46.859375,45.000000,46.383595,33.115372,40497024
2003-06-10,46.093750,46.295311,44.703125,44.923435,32.072899,51281472
2003-06-11,45.473438,46.468750,45.226563,45.919533,32.784050,67313600
2003-06-12,46.285156,46.640625,46.053123,46.404686,33.130428,38948288
2003-06-13,46.546875,46.687500,45.782032,46.424217,33.144375,50022016
2003-06-16,45.932812,46.078125,45.207813,45.578907,32.540863,34414400
2003-06-17,46.644531,48.437500,46.644531,48.321877,34.499195,71782848
2003-06-18,48.343750,48.435158,47.462502,47.870312,34.176800,47006144
2003-06-19,47.265625,47.812500,47.203125,47.549999,33.948112,23553536
2003-06-20,45.781250,48.437500,45.781250,47.723438,34.071941,54427072
2003-06-23,48.052341,49.051563,47.734375,48.353905,34.522060,60149312
2003-06-24,47.281250,49.414063,47.281250,49.131248,35.077049,73830848
2003-06-25,49.235935,49.589062,48.765625,49.075001,35.036892,43754368
2003-06-26,49.070313,50.983593,49.070313,50.609375,36.132355,66023040
2003-06-27,51.488281,52.328125,51.110935,52.036716,37.151394,45468864
2003-06-30,52.104687,52.189060,50.906250,51.156250,36.522785,46577472
2003-07-01,51.191406,52.265625,51.144531,51.610935,36.847416,52464576
2003-07-02,52.328125,52.343750,49.218750,49.524220,35.357605,54311424
2003-07-03,51.562500,51.562500,44.781250,48.728127,34.789246,114863424
2003-07-04,48.510937,48.807812,47.362499,48.375782,34.537670,44229056
2003-07-07,48.289063,48.734375,47.265625,48.362499,34.528198,47715840
2003-07-08,49.046875,50.901562,48.134377,50.629688,36.146839,84823040
2003-07-09,50.546875,51.546875,50.187500,50.802341,36.270115,51177536
2003-07-10,54.687500,57.718750,54.687500,56.668751,40.458412,130798400
2003-07-11,55.921875,56.046875,54.570313,54.921093,39.210678,71093952
2003-07-14,55.859375,56.010937,54.064842,54.488281,38.901684,41390464
2003-07-15,53.906250,54.296875,52.525002,53.235157,38.007015,43521536
2003-07-16,54.099216,54.339062,53.314842,53.839844,38.438740,36879232
2003-07-17,55.703125,55.703125,53.750000,54.115623,38.635609,46267968
2003-07-18,52.578125,53.656250,52.343750,52.958591,37.809555,41344768
2003-07-21,53.125000,53.437500,51.035156,51.422657,36.712990,53580032
2003-07-22,51.046875,52.640625,50.173435,52.163280,37.241749,60285696
2003-07-23,52.890625,53.906250,52.595310,53.616405,38.279209,44868352
2003-07-24,54.062500,54.528126,52.947655,54.074219,38.606064,51708032
2003-07-25,52.770313,55.229687,52.770313,54.948437,39.230209,37355200
2003-07-28,55.312500,56.156250,54.718750,55.102345,39.340080,32978816
2003-07-29,54.671875,56.370312,54.220310,56.025002,39.998814,48537280
2003-07-30,55.882030,56.328125,55.346874,55.730469,39.788521,37567744
2003-07-31,56.093750,56.918751,55.643749,56.284374,40.183979,59536064
2003-08-01,57.031250,60.078125,56.729687,59.010155,42.130058,59051328
2003-08-04,58.210938,59.479687,58.203125,58.475780,41.748539,39481472
2003-08-05,58.630466,59.339062,57.728127,58.238281,41.578976,42462272
2003-08-06,57.196877,57.196877,54.457813,54.771091,39.103592,70185792
2003-08-07,54.515625,55.385937,54.375000,54.817966,39.137051,43469888
2003-08-08,55.312500,56.875000,54.937500,55.588280,39.687008,33572352
2003-08-11,55.156250,55.157032,54.200783,54.403126,38.840878,37693440
2003-08-12,55.276562,55.276562,53.065624,53.259377,38.024303,46977920
2003-08-13,53.770313,54.765625,53.046875,54.105469,38.628380,48048832
2003-08-14,54.167187,54.169533,53.203125,53.385155,38.114117,25253504
2003-08-15,53.385155,53.385155,53.385155,53.385155,38.114117,0
2003-08-18,53.718750,55.209373,53.357811,54.528908,38.930691,37098304
2003-08-19,55.015625,55.843750,54.298435,54.564842,38.956337,26576512
2003-08-20,55.214062,57.792187,55.096874,57.453907,41.018967,55284032
2003-08-21,57.692188,58.510937,57.651562,58.038280,41.436180,24144832
2003-08-22,58.380466,58.656250,56.484375,56.902344,40.625183,31926912
2003-08-25,57.620312,58.593750,47.156250,55.638283,39.722721,70433920
2003-08-26,55.703125,58.734375,55.703125,58.082031,41.467426,39059328
2003-08-27,58.828125,60.528126,58.250000,60.247658,43.013561,42242112
2003-08-28,60.957031,61.546875,60.033592,60.918751,43.492695,53888192
2003-08-29,61.646091,62.187500,59.692966,61.341408,43.794441,42512384
2003-09-01,62.500000,62.500000,60.015625,60.455467,43.161934,24554304
2003-09-02,60.937500,61.531250,60.015625,60.810158,43.415161,37691968
2003-09-03,61.625000,61.995312,59.375000,59.587502,42.542236,41538368
2003-09-04,60.156250,66.406250,60.156250,65.775780,46.960339,124075904
2003-09-05,66.375000,66.484375,64.562500,65.589844,46.827595,65351936
2003-09-08,66.562500,68.203125,66.015625,66.442184,47.436123,47580736
2003-09-09,67.885941,70.703125,67.270309,69.971878,49.956127,90476544
2003-09-10,68.828125,68.828125,66.471092,67.239059,48.005047,53212544
2003-09-11,65.625000,67.453125,65.470314,66.008591,47.126549,45146752
2003-09-12,68.359375,68.359375,64.689064,65.028908,46.427120,53664192
2003-09-15,64.765625,65.812500,62.656250,63.111717,45.058342,48679872
2003-09-16,62.988281,66.281250,62.718750,65.765625,46.953087,52140800
2003-09-17,67.114059,68.695313,67.114059,67.627342,48.282257,70697728
2003-09-18,66.640625,67.964066,65.812500,66.267967,47.311733,50755584
2003-09-19,67.500000,68.125000,66.093750,67.497658,48.189667,41664000
2003-09-22,68.312500,68.671875,67.096092,68.326561,48.781464,52579648
2003-09-23,67.640625,67.889847,66.187500,67.432816,48.143372,49601280
2003-09-24,67.578125,70.968750,67.500000,70.453903,50.300270,68738432
2003-09-25,67.421875,70.937500,67.421875,70.429688,50.282990,60743104
2003-09-26,70.156250,71.479691,69.390625,71.117966,50.774364,50340608
2003-09-29,71.406250,71.515625,69.570313,69.913284,49.914299,50245056
2003-09-30,71.057816,71.370316,70.189064,70.750778,50.512222,43588480
2003-10-01,70.296875,72.171875,70.033592,71.467186,51.023693,46230336
2003-10-02,71.467186,71.467186,71.467186,71.467186,51.023693,0
2003-10-03,72.375000,72.625000,71.014847,71.247658,50.866959,38165440
2003-10-06,71.579689,72.104691,57.968750,71.394531,50.971836,33592384
2003-10-07,71.687500,71.921875,69.426559,69.903122,49.907036,29565120
2003-10-08,70.312500,70.593750,67.742966,68.583595,48.964966,51334656
2003-10-09,69.140625,70.468750,68.221092,69.485939,49.609200,51190784
2003-10-10,73.437500,74.062500,69.921875,72.336716,51.644497,82874432
2003-10-13,73.453125,74.682816,72.656250,74.184372,52.963615,53112512
2003-10-14,74.539841,75.390625,73.455467,73.783592,52.677490,38866560
2003-10-15,73.783592,74.296875,72.849220,73.991409,52.825848,33385344
2003-10-16,74.437500,74.437500,71.656250,72.353905,51.815418,31405952
2003-10-17,72.812500,74.218750,71.875000,73.986717,52.984741,43538688
2003-10-20,73.984375,74.609375,71.578125,72.232033,51.728146,29526016
2003-10-21,75.000000,75.000000,70.640625,71.123436,50.934235,31924608
2003-10-22,71.855469,71.855469,70.078125,70.511719,50.496178,37824192
2003-10-23,70.312500,71.250000,68.453125,69.032814,49.437065,31692032
2003-10-24,81.250000,81.250000,69.032814,71.163284,50.962769,33502976
2003-10-27,71.359375,71.385941,69.375000,69.478127,49.755970,22341824
2003-10-28,70.150780,70.859375,69.375000,69.798439,49.985348,35969600
2003-10-29,70.328125,71.557816,70.328125,71.410934,51.140129,26779456
2003-10-30,72.031250,73.031250,71.015625,72.134377,51.658218,32636544
2003-10-31,71.875000,74.292969,70.781250,74.042191,53.024464,36349120
2003-11-03,74.296875,78.312500,74.296875,77.800781,55.716141,47987264
2003-11-04,78.613281,79.990623,77.984375,78.538284,56.244297,39572480
2003-11-05,78.750000,78.750000,77.113281,78.024216,55.876148,30089216
2003-11-06,77.814842,80.432816,77.814842,79.303123,56.792027,42925056
2003-11-07,79.218750,80.156250,77.156250,77.846878,55.749153,26511744
2003-11-10,77.343750,78.125000,75.580467,77.130470,55.236111,16134784
2003-11-11,76.406250,77.807816,75.989059,76.926559,55.090084,26501632
2003-11-12,77.031250,77.343750,75.471092,76.067184,54.474636,32659520
2003-11-13,76.721878,77.167191,73.453903,74.174217,53.119034,36438080
2003-11-14,74.140625,74.484375,71.583595,72.279686,51.762260,30748096
2003-11-17,72.234375,73.046875,71.718750,72.249222,51.740459,28108864
2003-11-18,72.340622,73.984375,71.578125,72.077347,51.617363,38117888
2003-11-19,71.593750,73.578125,71.328125,72.840622,52.163975,45068736
2003-11-20,73.456253,74.015625,71.722656,72.216408,51.716946,24759616
2003-11-21,71.875000,73.265625,71.798439,72.991409,52.271950,25343552
2003-11-24,72.620316,73.046875,69.375000,72.282028,51.763950,21499136
2003-11-25,73.281250,74.164063,73.250000,73.955467,52.962357,23171392
2003-11-26,73.955467,73.955467,73.955467,73.955467,52.962357,0
2003-11-27,74.687500,77.500000,74.687500,77.005470,55.146606,44810880
2003-11-28,76.250000,77.500000,76.177345,76.967972,55.119732,19407168
2003-12-01,77.500000,81.171875,77.500000,80.676559,57.775593,35861120
2003-12-02,81.265625,81.875000,79.321877,80.282814,57.493629,25256512
2003-12-03,80.234375,80.453125,79.140625,79.599220,57.004063,27386560
2003-12-04,73.437500,79.671875,73.437500,79.089844,56.639290,27833408
2003-12-05,78.488281,79.247658,76.437500,76.727341,54.947407,23658048
2003-12-08,76.562500,77.109375,76.046875,76.649216,54.891468,19881472
2003-12-09,77.049217,78.265625,77.049217,77.803909,55.718376,19140608
2003-12-10,77.343750,78.750000,77.052345,77.604691,55.575710,26606144
2003-12-11,78.734375,78.734375,77.218750,77.778122,55.699936,20852800
2003-12-12,78.125000,78.901566,77.734375,78.626564,56.307503,22952896
2003-12-15,78.906250,80.593750,78.906250,80.300003,57.505928,18615168
2003-12-16,78.131248,81.945313,78.131248,81.700783,58.509098,40511296
2003-12-17,80.312500,81.218750,79.687500,80.029686,57.312336,28048256
2003-12-18,82.781250,82.781250,79.784378,80.138283,57.390137,26063424
2003-12-19,81.085159,83.182816,80.753128,82.199997,58.866570,37655744
2003-12-22,82.265625,83.515625,81.250000,83.176559,59.565926,22904256
2003-12-23,83.149216,85.546875,83.125000,85.185158,61.004379,38820544
2003-12-24,85.156250,85.156250,83.533592,84.747658,60.691063,21936704
2003-12-25,84.747658,84.747658,84.747658,84.747658,60.691063,0
2003-12-26,84.917191,85.312500,83.985153,84.301559,60.371590,17095616
2003-12-29,84.765625,86.312500,84.421875,85.914063,61.526382,19784704
2003-12-30,87.464066,93.515625,85.781250,86.500778,61.946545,24877824
2003-12-31,86.328125,87.734375,86.328125,86.948441,62.267136,16057728
2004-01-01,87.468750,88.356247,87.234375,88.067970,63.068874,11811200
2004-01-02,88.281250,89.218750,87.750000,88.543747,63.409595,17143168
2004-01-05,89.843750,92.890625,88.750000,91.979691,65.870224,24806720
2004-01-06,92.968750,93.906250,88.005470,88.828125,63.613247,24549504
2004-01-07,89.812500,90.578125,87.394531,88.956253,63.705009,38803008
2004-01-08,89.394531,92.096878,89.394531,91.376564,65.438271,37550336
2004-01-09,93.750000,95.312500,90.171875,90.946877,65.130554,48744256
2004-01-12,92.171875,92.171875,88.781250,89.377342,64.006577,22238464
2004-01-13,90.156250,90.765625,88.829689,90.525002,64.828438,22870912
2004-01-14,90.531250,90.714844,88.750000,89.148438,63.842625,22004800
2004-01-15,89.082031,89.984375,86.328125,86.897659,62.230770,34165760
2004-01-16,86.718750,86.873436,85.505470,86.310936,61.810577,26454976
2004-01-19,86.484375,86.484375,84.156250,85.978127,61.572254,30427712
2004-01-20,86.328125,87.812500,84.000000,84.539841,60.542233,23610944
2004-01-21,84.765625,86.718750,83.359375,84.312500,60.379440,29010368
2004-01-22,84.375000,86.640625,78.958595,80.846878,57.897568,51104832
2004-01-23,81.646095,86.046875,81.250000,85.332031,61.109566,36731904
2004-01-26,85.332031,85.332031,85.332031,85.332031,61.109566,0
2004-01-27,84.375000,87.812500,78.421875,86.897659,62.230770,28154944
2004-01-28,86.015625,86.787498,83.437500,84.647659,60.619442,24251072
2004-01-29,83.593750,84.310158,81.258591,82.079689,58.780445,37042880
2004-01-30,84.199997,84.199997,80.867188,81.449997,58.329483,25131136
2004-02-02,81.449997,81.449997,81.449997,81.449997,58.329483,0
2004-02-03,81.875000,82.187500,80.053909,81.214066,58.160519,37488448
2004-02-04,81.271095,84.201561,81.271095,83.748436,59.975487,25612352
2004-02-05,84.062500,86.625000,82.812500,84.991409,60.865639,47011712
2004-02-06,84.551559,87.265625,84.394531,86.852341,62.198303,37574016
2004-02-09,87.484375,89.218750,87.196091,88.288284,63.226646,32914240
2004-02-10,88.281250,88.984375,85.782814,86.061722,61.632118,30173888
2004-02-11,86.718750,87.078125,85.078125,85.490623,61.223156,24955968
2004-02-12,85.937500,86.156250,83.046875,83.642967,59.899963,59246720
2004-02-13,83.875000,84.828125,83.203125,84.003128,60.157890,40205760
2004-02-16,84.399216,84.953125,83.471092,83.687500,59.931835,27349376
2004-02-17,83.750000,84.687500,83.468750,84.343750,60.401810,23235904
2004-02-18,85.000000,85.312500,83.140625,83.615623,59.880379,26329984
2004-02-19,83.593750,83.593750,79.406250,79.785934,57.137798,36728384
2004-02-20,79.671875,81.792191,78.359375,79.142967,56.677330,52873792
2004-02-23,79.312500,80.687500,79.062500,79.420311,56.875942,31885440
2004-02-24,79.060936,79.906250,76.968750,78.810158,56.438980,41712448
2004-02-25,88.593750,88.593750,77.046875,77.614845,55.583000,28607872
2004-02-26,78.125000,78.906250,75.564064,76.329689,54.662643,41546176
2004-02-27,76.406250,79.593750,75.939842,79.100784,56.647118,37689664
2004-03-01,79.656250,83.281250,79.656250,83.114845,59.521744,40953024
2004-03-02,83.114845,83.114845,83.114845,83.114845,59.521744,0
2004-03-03,82.812500,83.015625,80.468750,81.015625,58.018406,29994368
2004-03-04,81.484375,83.981247,80.676559,82.578125,59.137398,45102144
2004-03-05,82.796875,83.255470,81.644531,82.010941,58.731201,22380416
2004-03-08,82.015625,82.015625,79.687500,79.852341,57.185329,24954240
2004-03-09,91.015625,91.015625,76.093750,77.889061,55.779369,50456320
2004-03-10,77.312500,77.421875,75.783592,76.597656,54.854530,38215872
2004-03-11,76.387497,76.859375,75.078125,75.868752,54.332539,28511424
2004-03-12,76.328125,80.062500,74.609375,78.703125,56.362358,51212992
2004-03-15,80.508591,81.000000,76.562500,77.194534,55.281979,30844672
2004-03-16,76.567970,77.812500,75.555466,77.224998,55.303799,30103616
2004-03-17,77.734375,79.995316,77.734375,78.794533,56.427792,34600128
2004-03-18,79.670311,79.687500,76.875000,77.143753,55.245632,24171648
2004-03-19,77.062500,81.671875,77.031250,81.081253,58.065414,44321792
2004-03-22,81.250000,81.250000,78.614845,79.306252,56.794258,18716864
2004-03-23,78.906250,81.778122,78.379684,80.775002,57.846096,24403456
2004-03-24,80.239845,80.937500,78.021095,78.867188,56.479816,28319680
2004-03-25,78.906250,87.500000,78.750000,80.734375,57.817005,29444160
2004-03-26,81.802345,83.593750,81.718750,82.960938,59.411526,27476544
2004-03-29,82.810936,83.187500,80.578125,81.453125,58.331722,19412864
2004-03-30,82.187500,82.765625,78.453125,78.724220,56.377449,29782976
2004-03-31,74.000778,78.890625,74.000778,77.159378,55.256809,42513600
2004-04-01,77.360153,80.375000,77.360153,79.859375,57.190376,26651008
2004-04-02,80.078125,80.453125,77.500000,78.125000,55.948341,36836224
2004-04-05,78.875000,81.851563,78.750000,80.849998,57.899803,32154304
2004-04-06,92.890625,92.890625,81.937500,83.014061,59.449558,64156288
2004-04-07,84.375000,84.375000,82.343750,83.207809,59.588310,26629568
2004-04-08,84.218750,84.359375,82.500000,83.001564,59.440620,24899584
2004-04-09,83.001564,83.001564,83.001564,83.001564,59.440620,0
2004-04-12,83.437500,83.718750,79.567970,80.363281,57.551250,36248128
2004-04-13,92.014847,92.014847,83.609375,85.839844,61.473217,78408320
2004-04-14,85.839844,85.839844,85.839844,85.839844,61.473217,0
2004-04-15,87.151566,87.151566,82.814842,83.381248,59.712524,71227328
2004-04-16,84.296875,85.421875,83.836716,84.216408,60.310635,36977024
2004-04-19,84.375000,84.375000,83.079689,83.764847,59.987232,22941888
2004-04-20,84.140625,84.839066,83.769531,84.082031,60.214405,19525184
2004-04-21,84.046875,85.078125,83.593750,84.773438,60.709522,21904064
2004-04-22,84.843750,85.125000,83.939064,84.153122,60.265297,14137600
2004-04-23,84.687500,85.224998,82.658592,82.924217,59.385235,34524800
2004-04-26,82.924217,82.924217,82.924217,82.924217,59.385235,0
2004-04-27,82.778122,82.778122,79.765625,80.244530,57.466202,28616000
2004-04-28,80.390625,80.765625,79.305466,79.722656,57.092464,28258624
2004-04-29,79.671875,80.682816,78.296875,78.730469,56.381927,43605184
2004-04-30,79.375000,81.137497,78.954689,80.408592,57.583675,30273216
2004-05-03,79.235939,81.545311,79.235939,81.009377,58.013939,22498048
2004-05-04,81.640625,82.406250,81.156250,81.561722,58.409496,17846592
2004-05-05,82.015625,82.468750,81.411720,82.201561,58.867722,20423104
2004-05-06,82.812500,85.745316,82.502342,82.769531,59.274437,14392768
2004-05-07,82.421875,82.812500,81.328125,81.552345,58.402779,11201984
2004-05-10,80.468750,80.937500,79.843750,80.085159,57.352089,14165504
2004-05-11,79.671875,80.000000,78.359375,78.845314,56.464191,26232064
2004-05-12,78.906250,80.312500,78.602341,79.427345,56.880978,24579968
2004-05-13,79.667191,82.343750,76.578125,81.152344,58.116325,33562048
2004-05-14,81.640625,81.967186,79.187500,79.527344,56.952614,31301120
2004-05-17,78.901566,78.901566,64.454689,70.606247,50.563866,31777600
2004-05-18,74.171875,77.689064,72.676559,76.264847,54.616199,45230720
2004-05-19,78.281250,78.890625,75.625000,77.697655,55.642300,21176960
2004-05-20,79.125000,79.125000,76.828903,76.999222,55.142109,18078592
2004-05-21,76.875000,77.656250,75.875000,76.720314,54.942383,20265792
2004-05-24,78.125000,83.357033,77.849220,83.105469,59.515038,38852608
2004-05-25,82.417191,84.359375,80.750000,83.684372,59.929623,39751744
2004-05-26,84.078125,84.078125,81.921875,82.562500,60.251167,23094400
2004-05-27,82.031250,84.171875,81.880470,82.777344,60.407951,22419584
2004-05-28,82.421875,83.718750,78.315628,79.027344,57.671314,35431808
2004-05-31,79.531250,82.031250,76.562500,81.264061,59.303608,34813312
2004-06-01,81.274216,83.328125,81.274216,82.617966,60.291637,28710336
2004-06-02,82.729691,83.981247,81.992966,83.398438,60.861191,17547008
2004-06-03,83.750000,84.140625,81.500000,81.897659,59.765976,30415040
2004-06-04,81.250000,81.906250,80.500000,81.521095,59.491154,19523392
2004-06-07,82.187500,83.000000,80.501564,81.365623,59.377724,21086016
2004-06-08,81.640625,82.021873,80.017189,80.905472,59.041916,31877952
2004-06-09,81.271095,81.934372,80.960938,81.593750,59.544197,16769088
2004-06-10,81.948441,82.608597,81.015625,82.392967,60.127438,16670208
2004-06-11,82.500000,82.500000,79.407028,79.853127,58.273956,29788544
2004-06-14,79.685936,80.057030,77.847656,78.031250,56.944420,22198208
2004-06-15,78.359375,79.921875,78.359375,79.408592,57.949539,22293952
2004-06-16,80.468750,80.859375,79.708595,80.406250,58.677593,21901504
2004-06-17,80.468750,81.562500,80.187500,81.242966,59.288223,19065792
2004-06-18,81.250000,82.775002,80.707031,82.257813,60.028824,28632320
2004-06-21,82.421875,83.984375,82.268753,83.614845,61.019108,26522560
2004-06-22,83.052345,84.256248,82.656250,83.991409,61.293907,23141632
2004-06-23,84.296875,84.359375,82.734375,83.178123,60.700413,26169152
2004-06-24,83.432816,84.984375,82.892189,84.517967,61.678200,32614720
2004-06-25,84.531250,85.937500,83.859375,85.685936,62.530529,28886528
2004-06-28,86.406250,87.781250,86.128906,87.467186,63.830418,31393024
2004-06-29,87.578125,88.436722,86.890625,87.292191,63.702724,44017472
2004-06-30,87.031250,87.812500,85.954689,86.314064,62.988930,39124224
2004-07-01,87.187500,88.481247,84.949997,88.050003,64.255722,28275440
2004-07-02,85.328125,89.437500,85.328125,88.959373,64.919380,24930048
2004-07-05,89.143753,90.312500,88.781250,89.340622,65.197586,15505536
2004-07-06,89.187500,89.750000,87.884377,89.156250,65.063042,19217968
2004-07-07,87.759377,88.937500,86.568748,87.028122,63.510017,28427936
2004-07-08,87.500000,88.712502,83.206253,84.515625,61.676483,37858080
2004-07-09,81.250000,86.865623,80.312500,86.406250,63.056202,22787760
2004-07-12,86.687500,87.468750,85.265625,86.009377,62.766556,22648144
2004-07-13,89.062500,89.525002,86.812500,87.671875,63.979805,38728000
2004-07-14,88.750000,90.312500,88.375000,88.800003,64.803070,29463584
2004-07-15,89.025002,90.556252,88.643753,90.215622,65.836143,21826416
2004-07-16,90.218750,92.800003,90.218750,92.359375,67.400581,34887056
2004-07-19,92.375000,93.250000,91.375000,92.390625,67.423363,22012128
2004-07-20,92.125000,92.481247,90.196877,90.487503,66.034546,21665664
2004-07-21,90.687500,91.250000,89.074997,89.831253,65.555641,22177072
2004-07-22,90.875000,91.250000,89.381248,90.168747,65.801941,19465920
2004-07-23,90.625000,91.543747,90.187500,90.946877,66.369789,15554320
2004-07-26,89.925003,91.562500,89.509377,91.221878,66.570450,14673152
2004-07-27,91.875000,92.900002,91.440628,92.456253,67.471275,23371088
2004-07-28,92.500000,94.562500,92.256248,94.268753,68.793968,31335104
2004-07-29,94.346878,96.562500,94.346878,95.974998,70.039108,21491184
2004-07-30,96.318748,97.812500,95.625000,97.093750,70.855545,25009120
2004-08-02,96.875000,97.893753,96.875000,97.250000,70.969589,17539728
2004-08-03,97.493752,98.875000,97.431252,98.556252,71.922829,23723440
2004-08-04,98.687500,98.687500,96.375000,96.756248,70.609261,17101728
2004-08-05,96.500000,97.750000,96.500000,97.362503,71.051666,18405328
2004-08-06,96.937500,97.312500,94.459373,95.425003,69.637756,23971584
2004-08-09,94.487503,96.356247,93.625000,95.890625,69.977562,19569968
2004-08-10,96.312500,96.312500,94.812500,95.318748,69.560226,15133312
2004-08-11,95.937500,96.543747,93.449997,94.006248,68.602394,21258032
2004-08-12,94.000000,94.556252,93.000000,93.665627,68.353813,22696432
2004-08-13,93.125000,95.556252,92.196877,92.490623,67.496361,21489920
2004-08-16,92.687500,93.312500,92.000000,92.949997,67.831573,16502032
2004-08-17,93.687500,94.062500,92.253128,92.656250,67.617218,15134480
2004-08-18,92.687500,93.625000,92.437500,92.925003,67.813347,17098976
2004-08-19,93.750000,96.250000,93.750000,96.046875,70.091583,31323920
2004-08-20,95.937500,97.150002,95.312500,96.675003,70.549950,24660640
2004-08-23,97.375000,98.812500,96.946877,97.471878,71.131462,22006368
2004-08-24,97.500000,98.290627,96.703125,97.243752,70.965027,17164864
2004-08-25,97.256248,97.775002,94.750000,95.940628,70.014038,20150288
2004-08-26,96.437500,97.375000,95.775002,96.596878,70.492943,20723296
2004-08-27,97.056252,98.187500,96.321877,97.831253,71.393738,15277728
2004-08-30,98.250000,98.925003,97.250000,98.590622,71.947899,12084944
2004-08-31,98.750000,99.368752,97.696877,98.468750,71.858963,13549504
2004-09-01,98.437500,99.312500,98.125000,98.824997,72.118958,8008016
2004-09-02,99.690628,100.837502,99.690628,100.165627,73.097298,18522576
2004-09-03,100.312500,100.737503,99.559372,100.412498,73.277466,14033472
2004-09-06,100.625000,100.937500,100.250000,100.493752,73.336761,7469520
2004-09-07,100.378128,101.218750,100.000000,100.962502,73.678841,11782048
2004-09-08,101.187500,101.875000,100.750000,101.562500,74.116684,13429216
2004-09-09,101.625000,102.062500,101.000000,101.415627,74.009514,13698032
2004-09-10,101.881248,103.996872,101.415627,103.378128,75.441658,18587072
2004-09-13,105.312500,106.243752,103.125000,104.740623,76.435974,18370576
2004-09-14,104.981247,106.612503,104.831253,106.318748,77.587624,30164176
2004-09-15,106.750000,106.990623,105.312500,106.312500,77.583038,21460064
2004-09-16,106.078125,106.375000,105.009377,105.934372,77.307129,16680048
2004-09-17,105.996872,105.996872,104.390625,105.606247,77.067680,20388080
2004-09-20,105.062500,105.062500,103.437500,103.593750,75.599014,20823424
2004-09-21,103.759377,105.062500,103.587502,104.759377,76.449646,27698816
2004-09-22,104.759377,104.981247,103.437500,103.968750,75.872665,23176304
2004-09-23,103.737503,103.737503,101.625000,101.893753,74.358421,23091104
2004-09-24,102.218750,102.925003,100.493752,100.871872,73.612679,20775696
2004-09-27,101.250000,102.800003,100.890625,102.481247,74.787170,16671776
2004-09-28,102.418747,102.418747,100.062500,100.743752,73.519188,18208848
2004-09-29,101.015625,102.868752,100.640625,102.493752,74.796272,20993216
2004-09-30,104.375000,106.375000,102.818748,105.968750,77.332199,34462048
2004-10-01,108.437500,108.562500,105.690628,106.453125,77.685684,20852576
2004-10-04,107.500000,108.875000,107.500000,107.993752,78.809998,18128336
2004-10-05,108.140625,108.675003,107.065628,107.531250,78.472466,13884688
2004-10-06,106.875000,106.875000,105.000000,105.365623,76.892052,29443040
2004-10-07,106.250000,107.000000,105.018753,106.593750,77.788292,15432096
2004-10-08,106.750000,108.087502,106.312500,106.753128,77.904617,20248128
2004-10-11,106.578125,107.171875,105.021873,105.409378,76.924004,14722064
2004-10-12,108.250000,108.687500,106.375000,106.959373,78.055153,36566784
2004-10-13,106.959373,106.959373,106.959373,106.959373,78.055153,0
2004-10-14,107.631248,114.062500,106.946877,113.406250,82.759842,49699776
2004-10-15,113.471878,114.750000,111.078125,111.671875,81.494156,17571888
2004-10-18,112.562500,112.562500,109.453125,110.074997,80.554222,25400864
2004-10-19,111.250000,111.543747,109.318748,110.490623,80.858376,31222048
2004-10-20,110.750000,112.156250,109.506248,109.925003,80.444450,26192688
2004-10-21,110.021873,111.550003,109.687500,111.234375,81.402641,21814288
2004-10-22,111.234375,111.234375,111.234375,111.234375,81.402641,0
2004-10-25,111.571877,114.493752,111.571877,113.768753,83.257339,31941936
2004-10-26,113.812500,116.875000,113.750000,116.312500,85.118904,24678512
2004-10-27,117.000000,117.493752,114.521873,116.737503,85.429962,18445424
2004-10-28,117.500000,122.356247,117.500000,121.800003,89.134720,45555712
2004-10-29,121.625000,122.187500,118.812500,119.146873,87.193115,26163552
2004-11-01,119.250000,122.053123,118.437500,121.628128,89.008942,20272976
2004-11-02,121.500000,121.500000,119.193748,119.412498,87.387512,20692816
2004-11-03,119.875000,123.437500,119.875000,122.559372,89.690445,26833088
2004-11-04,123.781250,125.543747,123.781250,124.231247,90.913925,25218416
2004-11-05,125.937500,130.481247,122.578125,123.537498,90.406235,17506880
2004-11-08,125.000000,129.293747,125.000000,126.112503,92.290642,39839408
2004-11-09,126.875000,127.812500,125.315628,127.296875,93.157410,23967216
2004-11-10,127.812500,128.125000,125.937500,127.565628,93.354073,28240464
2004-11-11,127.500000,127.500000,125.687500,126.068748,92.258636,21130096
2004-11-12,127.500000,127.981247,125.937500,126.699997,92.720612,4572400
2004-11-15,126.699997,126.699997,126.699997,126.699997,92.720612,0
2004-11-16,127.312500,128.356247,127.000000,128.065628,93.719978,19068224
2004-11-17,128.125000,130.149994,127.500000,129.806244,94.993782,14579280
2004-11-18,129.378128,130.000000,128.574997,128.925003,94.348877,10655520
2004-11-19,129.187500,129.687500,128.250000,128.615631,94.122490,8931520
2004-11-22,128.062500,128.062500,125.375000,126.750000,92.757187,9862432
2004-11-23,126.875000,127.793747,126.375000,126.940628,92.896690,11034512
2004-11-24,126.562500,127.625000,126.137497,126.493752,92.569664,8668272
2004-11-25,126.893753,127.731247,126.312500,126.849998,92.830353,9810368
2004-11-26,126.849998,126.849998,126.849998,126.849998,92.830353,0
2004-11-29,127.512497,130.937500,127.062500,130.675003,95.629562,14059680
2004-11-30,131.256256,135.550003,131.250000,134.324997,98.300682,28184384
2004-12-01,134.375000,134.687500,131.324997,131.771881,96.432266,20927696
2004-12-02,132.500000,133.375000,129.459381,129.993744,95.130989,25157936
2004-12-03,130.000000,130.381256,127.753128,128.209381,93.825165,25063136
2004-12-06,127.500000,129.625000,125.875000,126.884377,92.855530,19835920
2004-12-07,124.375000,128.987503,124.375000,127.493752,93.301468,16453888
2004-12-08,126.525002,127.812500,126.250000,126.962502,92.912712,14876688
2004-12-09,127.437500,128.750000,127.187500,127.637497,93.406639,12779168
2004-12-10,128.250000,128.750000,126.599998,127.087502,93.004158,12232480
2004-12-13,128.750000,128.750000,125.959373,127.349998,93.196259,6849888
2004-12-14,127.812500,128.418747,127.562500,128.203125,93.820595,6764560
2004-12-15,128.731247,131.968750,128.731247,131.290619,96.080078,17621776
2004-12-16,131.250000,133.250000,130.250000,132.521881,96.981102,10711152
2004-12-17,131.562500,132.312500,130.000000,130.568756,95.551788,11021392
2004-12-20,131.856247,132.562500,131.068756,132.118744,96.686089,7299728
2004-12-21,132.500000,133.712494,131.871872,132.193756,96.741005,10934976
2004-12-22,128.125000,132.437500,128.125000,130.090622,95.201897,24453024
2004-12-23,126.312500,130.250000,126.312500,129.131256,94.499825,11333920
2004-12-24,129.981247,129.981247,127.328125,129.074997,94.458626,16076928
2004-12-27,128.750000,130.000000,127.893753,128.643753,94.143066,6694624
2004-12-28,128.500000,129.493744,127.953125,128.859375,94.300873,8115072
2004-12-29,129.375000,131.793747,129.062500,129.571869,94.822258,12955248
2004-12-30,129.375000,130.931244,127.078125,128.009369,93.678795,15631056
2004-12-31,128.750000,130.940628,127.996872,130.731247,95.670692,12498704
2005-01-03,132.437500,149.875000,130.968750,132.471878,96.944527,9104288
2005-01-04,132.812500,132.812500,130.000000,130.628128,95.595230,10220864
2005-01-05,129.062500,130.000000,125.068748,128.281250,93.877769,22197872
2005-01-06,127.578125,130.871872,124.875000,127.734375,93.477585,27031104
2005-01-07,127.187500,129.062500,124.687500,128.175003,93.800011,33500080
2005-01-10,128.750000,131.250000,123.812500,124.681252,91.243256,24651840
2005-01-11,124.375000,126.418747,121.943748,123.228127,90.179848,34083200
2005-01-12,126.562500,126.562500,117.196877,119.140625,87.188530,63117008
2005-01-13,128.128128,128.128128,120.625000,123.021873,90.028893,35060464
2005-01-14,123.750000,125.518753,121.875000,123.375000,90.287315,19852096
2005-01-17,123.875000,125.875000,120.949997,124.856247,91.371338,19508400
2005-01-18,125.625000,126.250000,121.993752,122.837502,89.893974,18835760
2005-01-19,122.196877,124.359375,121.956253,122.434372,89.598953,12037472
2005-01-20,122.000000,123.625000,120.125000,122.796875,89.864258,18539120
2005-01-24,122.500000,122.806252,118.287498,119.093750,87.154243,18662816
2005-01-25,119.312500,120.125000,117.625000,119.553123,87.490433,16201056
2005-01-27,120.625000,122.781250,120.346878,122.006248,89.285645,19668176
2005-01-28,122.500000,127.990623,121.574997,127.353127,93.198578,17999552
2005-01-31,128.812500,131.106247,127.000000,129.290619,94.616455,23864720
2005-02-01,129.375000,130.875000,128.437500,128.859375,94.300873,22166592
2005-02-02,129.562500,131.812500,129.000000,129.487503,94.760521,12938256
2005-02-03,129.375000,131.875000,128.887497,131.334381,96.112083,14813472
2005-02-04,132.187500,132.487503,129.843750,130.337494,95.382545,9580576
2005-02-07,130.000000,131.562500,126.250000,126.871872,92.846375,31089440
2005-02-08,128.750000,128.750000,126.562500,127.724998,93.470726,17364464
2005-02-09,128.125000,129.024994,127.378128,127.812500,93.534737,8274208
2005-02-10,128.437500,128.437500,126.596878,127.775002,93.507294,7435616
2005-02-11,129.375000,131.731247,129.375000,131.475006,96.214989,18523056
2005-02-14,132.500000,136.231247,132.500000,135.603119,99.236015,21044864
2005-02-15,135.625000,136.750000,134.062500,136.368744,99.796280,15539824
2005-02-16,136.500000,137.843750,135.625000,136.478119,99.876343,16757232
2005-02-17,135.625000,136.237503,133.449997,135.871872,99.432655,17528720
2005-02-18,135.625000,136.478119,131.312500,135.293747,99.009583,6471376
2005-02-21,135.125000,135.312500,133.125000,133.993744,98.058273,8007472
2005-02-22,134.312500,135.937500,131.481247,135.062500,98.840385,8232832
2005-02-23,134.543747,134.687500,133.437500,133.787506,97.907318,7623536
2005-02-24,134.062500,135.937500,133.750000,135.268753,98.991318,13470832
2005-02-25,134.709381,136.625000,134.709381,136.215622,99.684235,10544240
2005-02-28,138.062500,140.496872,134.565628,140.006256,102.458275,17478560
2005-03-01,140.000000,140.000000,135.937500,136.328125,99.766579,11760288
2005-03-02,136.375000,137.812500,134.378128,136.690628,100.031876,15075504
2005-03-03,136.312500,139.187500,136.312500,138.403122,101.285110,14982720
2005-03-04,138.453125,140.612503,138.437500,139.637497,102.188400,12496896
2005-03-07,139.687500,141.375000,138.909378,140.756256,103.007133,12252080
2005-03-08,140.625000,142.668747,140.000000,141.506256,103.556007,10757312
2005-03-09,140.625000,142.050003,139.143753,140.743744,102.997993,8670176
2005-03-10,140.625000,140.625000,137.187500,139.503128,102.090065,13265920
2005-03-11,140.000000,140.625000,137.828125,138.415619,101.294228,9922640
2005-03-14,138.125000,140.062500,136.875000,139.134369,101.820229,10515408
2005-03-15,137.500000,139.362503,135.000000,138.175003,101.118141,6268288
2005-03-16,137.250000,139.043747,136.631256,137.068756,100.308586,10693536
2005-03-17,137.187500,137.746872,135.693756,136.318756,99.759727,8216112
2005-03-18,136.543747,137.812500,134.059372,137.496872,100.621887,15457456
2005-03-21,138.062500,140.550003,137.187500,139.784378,102.295914,14841488
2005-03-22,141.187500,141.250000,137.500000,138.984375,101.710442,13384816
2005-03-23,138.593750,138.987503,134.456253,135.149994,98.904388,11986160
2005-03-24,135.625000,136.781250,134.375000,134.943756,98.753502,12574736
2005-03-28,135.937500,138.559372,135.437500,136.625000,99.983810,10014304
2005-03-29,136.750000,136.750000,134.375000,135.412506,99.096497,8419616
2005-03-30,134.690628,136.875000,133.875000,135.643753,99.265747,9733296
2005-03-31,139.043747,144.687500,136.756256,141.074997,103.240410,17932432
2005-04-01,141.243744,141.243744,138.271881,139.740631,102.263901,13726912
2005-04-04,139.812500,141.062500,138.524994,139.290619,101.934563,12920176
2005-04-05,140.625000,151.425003,138.312500,138.840622,101.605232,7810144
2005-04-06,139.062500,140.000000,138.187500,139.768753,102.284462,9296960
2005-04-07,139.250000,140.293747,135.971878,136.768753,100.089020,11027536
2005-04-08,135.968750,136.250000,132.375000,132.993744,97.326431,19671728
2005-04-11,133.000000,133.000000,129.390625,129.862503,95.034966,11956640
2005-04-12,124.000000,133.125000,124.000000,132.346878,96.853035,17246368
2005-04-13,133.750000,133.750000,130.446869,131.343750,96.118942,19030976
2005-04-15,128.125000,128.125000,120.937500,122.318748,89.514343,34920000
2005-04-18,121.875000,121.875000,118.750000,119.621872,87.540756,26963280
2005-04-19,120.875000,123.418747,118.750000,119.537498,87.479004,24550800
2005-04-20,121.875000,122.478127,118.334373,121.750000,89.098114,26726288
2005-04-21,121.250000,121.875000,118.937500,121.550003,88.951759,21352304
2005-04-22,123.750000,125.500000,121.737503,124.953125,91.442207,24501168
2005-04-25,126.125000,126.125000,123.437500,124.275002,90.945953,13649968
2005-04-26,123.687500,123.731247,122.034378,122.412498,89.582939,9105984
2005-04-27,119.687500,120.937500,117.375000,119.634377,87.549889,32434624
2005-04-28,119.375000,119.687500,118.125000,119.099998,87.158806,22117360
2005-04-29,119.937500,119.937500,117.275002,117.925003,86.298935,13801088
2005-05-02,118.562500,124.087502,118.562500,119.696877,87.595612,11048400
2005-05-03,120.312500,120.312500,118.750000,118.840622,86.969017,10467584
2005-05-04,118.750000,121.687500,118.750000,121.099998,88.622459,11367104
2005-05-05,123.125000,125.437500,121.946877,124.696877,91.254692,25562000
2005-05-06,125.187500,126.875000,124.812500,126.346878,92.462166,15746112
2005-05-09,127.437500,131.468750,127.437500,131.037506,95.894829,19673888
2005-05-10,131.250000,132.437500,128.125000,128.699997,94.184242,18254896
2005-05-11,124.687500,130.000000,124.687500,129.121872,94.492943,16088160
2005-05-12,128.918747,129.125000,127.562500,128.821869,94.273399,11528144
2005-05-13,128.125000,128.125000,126.275002,127.056252,92.981293,17406320
2005-05-16,127.500000,130.306244,127.500000,129.868744,95.039536,16266704
2005-05-17,130.250000,132.250000,128.475006,128.996872,94.401482,21067296
2005-05-18,128.750000,128.868744,124.568748,127.640625,93.408951,22171344
2005-05-19,129.062500,131.875000,129.062500,131.046875,95.901695,16827280
2005-05-20,132.125000,134.375000,129.625000,133.781250,97.902748,15354560
2005-05-23,134.250000,134.250000,132.268753,133.409378,97.630600,5803728
2005-05-24,135.131256,135.850006,133.656250,134.718750,98.588829,14293024
2005-05-25,133.187500,137.500000,131.946869,135.699997,99.306908,26165456
2005-05-26,135.315628,139.250000,135.315628,137.824997,100.862038,32570192
2005-05-27,134.062500,141.524994,134.062500,139.521881,102.103806,21380368
2005-05-30,137.256256,140.059372,136.912506,139.250000,101.904839,14170784
2005-05-31,138.437500,141.125000,138.250000,140.653122,102.931648,13518880
2005-06-01,140.937500,141.312500,138.000000,138.875000,101.924782,12398224
2005-06-02,139.062500,139.500000,137.237503,137.584381,100.977577,7483248
2005-06-03,138.062500,142.181244,136.875000,140.990631,103.477524,12687696
2005-06-06,139.706253,141.062500,137.706253,138.528122,101.670204,7686736
2005-06-07,137.562500,140.250000,137.562500,139.553131,102.422493,9777760
2005-06-08,138.918747,144.062500,138.918747,143.515625,105.330711,16625040
2005-06-09,142.353119,143.125000,139.193756,139.796875,102.601387,12899920
2005-06-10,140.625000,141.875000,137.500000,138.265625,101.477554,11626192
2005-06-13,138.459381,140.250000,138.459381,139.003128,102.018829,10288592
2005-06-14,140.003128,141.250000,139.062500,139.696869,102.528008,7697024
2005-06-15,140.000000,141.500000,139.387497,141.040619,103.514229,13633088
2005-06-16,140.625000,143.431244,139.703125,142.528122,104.605927,17220736
2005-06-17,142.500000,143.618744,141.500000,143.006256,104.956863,15500416
2005-06-20,143.437500,148.915619,139.668747,148.193756,108.764175,24363104
2005-06-21,146.875000,150.000000,145.709381,149.593750,109.791664,19560928
2005-06-22,147.209381,150.871872,147.209381,149.315628,109.587547,25721616
2005-06-23,149.687500,149.687500,146.134369,146.515625,107.532494,16440688
2005-06-24,145.000000,146.562500,143.881256,144.565628,106.101326,15599808
2005-06-27,142.506256,147.562500,142.506256,146.149994,107.264145,14611440
2005-06-28,146.500000,146.500000,143.000000,143.293747,105.167870,14810544
2005-06-29,144.500000,145.937500,143.753128,145.290619,106.633438,12836352
2005-06-30,146.375000,149.365631,146.250000,147.390625,108.174683,19464224
2005-07-01,146.562500,147.875000,145.512497,146.940628,107.844421,6114256
2005-07-04,146.875000,149.996872,145.768753,149.637497,109.823746,7411168
2005-07-05,149.375000,149.937500,145.009369,145.643753,106.892601,9015648
2005-07-06,145.625000,147.487503,144.875000,146.603119,107.596710,18818304
2005-07-07,147.000000,148.368744,144.165619,144.993744,106.415543,14838352
2005-07-08,146.750000,147.250000,144.390625,145.934372,107.105896,10736608
2005-07-11,146.875000,147.500000,144.065628,144.737503,106.227448,18666000
2005-07-12,145.000000,145.000000,137.209381,138.828125,101.890427,48402112
2005-07-13,139.062500,140.671875,137.500000,137.837494,101.163322,31356000
2005-07-14,138.437500,138.899994,132.824997,133.490631,97.973038,29139952
2005-07-15,137.187500,137.812500,133.696869,137.243744,100.727577,16012224
2005-07-18,137.256256,142.500000,137.256256,142.000000,104.218300,23144736
2005-07-19,142.000000,142.500000,140.625000,141.024994,103.502747,11030832
2005-07-20,141.543747,141.543747,139.437500,139.581253,102.443153,10432608
2005-07-21,141.543747,145.071869,137.250000,138.062500,101.328491,12175056
2005-07-22,138.250000,140.500000,136.071869,139.921875,102.693123,17876544
2005-07-25,139.687500,141.168747,138.765625,139.306244,102.241295,9055424
2005-07-26,139.375000,139.687500,138.062500,139.149994,102.126625,8063296
2005-07-27,139.687500,140.250000,138.625000,139.412506,102.319313,7306432
2005-07-28,139.412506,139.412506,139.412506,139.412506,102.319313,0
2005-07-29,138.812500,143.312500,138.812500,141.778122,104.055504,28194400
2005-08-01,137.625000,142.149994,137.625000,141.534378,103.876625,7299632
2005-08-02,142.149994,144.250000,141.284378,143.699997,105.466019,13529184
2005-08-03,144.375000,147.812500,144.375000,147.253128,108.073769,16539600
2005-08-04,147.812500,148.875000,143.956253,144.593750,106.122002,11645728
2005-08-05,144.125000,144.753128,142.281250,143.218750,105.112831,11954224
2005-08-08,143.253128,143.253128,140.625000,141.915619,104.156418,9654112
2005-08-09,140.640625,143.043747,140.640625,141.506256,103.855988,11292352
2005-08-10,142.750000,145.437500,142.375000,144.687500,106.190788,12802928
2005-08-11,145.062500,145.309372,142.812500,143.337494,105.199982,8460864
2005-08-12,144.375000,144.375000,140.762497,141.340622,103.734398,11763968
2005-08-16,140.762497,141.250000,139.375000,140.621872,103.206871,12505248
2005-08-17,140.500000,145.556244,139.853119,144.868744,106.323799,20196512
2005-08-18,144.875000,145.000000,143.053131,143.665619,105.440811,11132480
2005-08-19,145.000000,145.000000,142.074997,143.837494,105.566956,7624864
2005-08-22,145.000000,146.250000,143.375000,144.684372,106.188469,11903376
2005-08-23,144.375000,145.312500,142.653122,142.824997,104.823814,14301312
2005-08-24,143.437500,143.437500,140.643753,141.512497,103.860512,12144704
2005-08-25,141.875000,144.149994,141.646881,141.987503,104.209190,9222448
2005-08-26,142.500000,144.362503,141.250000,141.831253,104.094475,11712048
2005-08-29,142.812500,144.168747,140.628128,143.824997,105.557755,11452032
2005-08-30,144.312500,146.996872,143.875000,146.681244,107.654045,13123360
2005-08-31,146.996872,148.937500,145.643753,148.506256,108.993469,12841792
2005-09-01,150.131256,153.281250,150.068756,151.603119,111.266380,13538608
2005-09-02,151.562500,153.112503,148.750000,149.106247,109.433815,10917808
2005-09-05,149.125000,150.625000,146.875000,147.171875,108.014145,10117952
2005-09-06,149.375000,149.375000,146.568756,147.750000,108.438438,9057808
2005-09-08,148.356247,151.774994,147.812500,151.399994,111.117302,11959088
2005-09-09,151.000000,152.168747,150.062500,151.074997,110.878761,9509824
2005-09-12,151.562500,152.437500,150.971878,151.434372,111.142509,6922720
2005-09-13,152.125000,153.125000,151.037506,152.893753,112.213585,11051552
2005-09-14,152.662506,154.500000,151.250000,152.856247,112.186066,12849776
2005-09-15,153.000000,153.437500,152.187500,153.159378,112.408569,6199904
2005-09-16,153.437500,154.000000,152.500000,152.934372,112.243431,6707744
2005-09-19,153.125000,153.750000,151.949997,153.143753,112.397079,6897808
2005-09-20,153.375000,157.437500,152.012497,156.475006,114.842003,12896112
2005-09-21,156.812500,156.875000,151.562500,153.871872,112.931480,13787296
2005-09-22,153.425003,154.274994,150.003128,150.781250,110.663155,10259648
2005-09-23,151.187500,152.500000,148.274994,149.909378,110.023277,13589840
2005-09-26,151.187500,155.918747,149.781250,155.396881,114.050743,9939280
2005-09-27,155.396881,156.687500,153.753128,154.862503,113.658508,14758576
2005-09-28,154.375000,154.649994,151.562500,154.425003,113.337418,16086176
2005-09-29,154.687500,158.750000,154.509369,157.887497,115.878670,22313104
2005-09-30,158.750000,160.062500,156.375000,157.206253,115.378693,14860080
2005-10-03,157.812500,160.000000,157.812500,159.565628,117.110306,8202864
2005-10-04,159.993744,164.781250,158.443756,164.240631,120.541458,21453312
2005-10-05,164.187500,166.312500,161.456253,164.996872,121.096474,24255616
2005-10-06,163.750000,166.556244,161.500000,163.068756,119.681381,25993216
2005-10-07,163.068756,164.868744,160.015625,160.778122,118.000198,17069872
2005-10-10,164.062500,165.375000,161.375000,163.893753,120.286835,19278240
2005-10-11,166.375000,170.625000,164.375000,167.681244,123.066635,31311840
2005-10-13,165.750000,167.750000,162.093750,163.915619,120.302925,32686992
2005-10-14,164.625000,165.250000,161.875000,162.593750,119.332771,18580464
2005-10-17,163.625000,164.306244,161.390625,161.984375,119.183289,15537200
2005-10-18,162.000000,163.871872,157.187500,158.159378,116.368980,26224816
2005-10-19,157.187500,157.750000,154.437500,156.481247,115.134270,24415248
2005-10-20,157.750000,160.937500,155.709381,158.662506,116.739189,20649696
2005-10-21,158.750000,160.750000,157.562500,159.574997,117.410553,14781568
2005-10-24,160.000000,160.918747,155.959381,156.956253,115.483742,8743696
2005-10-25,158.437500,159.903122,156.687500,157.581253,115.943642,12948432
2005-10-26,156.187500,159.043747,153.250000,156.884369,115.430847,10297408
2005-10-27,157.190628,157.812500,152.578125,154.140625,113.412109,16793296
2005-10-28,153.125000,154.000000,150.000000,150.962494,111.073730,12237088
2005-10-31,150.250000,158.375000,150.250000,157.621872,115.973495,14165904
2005-11-02,159.375000,162.743744,156.065628,161.656250,118.941887,16822304
2005-11-04,161.656250,161.656250,161.656250,161.656250,118.941887,0
2005-11-07,158.375000,166.243744,158.375000,164.896881,121.326233,17561600
2005-11-08,164.812500,166.562500,164.384369,165.237503,121.576843,13967440
2005-11-09,166.562500,167.437500,162.378128,163.071869,119.983429,11048208
2005-11-10,163.125000,166.625000,162.628128,165.871872,122.043579,14055392
2005-11-11,166.243744,168.625000,165.753128,167.565628,123.289833,11651168
2005-11-14,167.937500,169.312500,164.443756,165.793747,121.986160,12823568
2005-11-16,166.562500,171.800003,165.937500,171.293747,126.032867,22726016
2005-11-17,171.250000,171.562500,168.193756,169.190628,124.485413,13644064
2005-11-18,170.000000,171.531250,168.762497,169.649994,124.823441,13989968
2005-11-21,169.937500,170.621872,166.125000,167.312500,123.103584,14338112
2005-11-22,168.125000,170.000000,166.687500,167.284378,123.082878,12690544
2005-11-23,167.250000,168.468750,166.500000,167.696869,123.386383,10239136
2005-11-24,167.687500,170.562500,167.687500,168.809372,124.204941,16120992
2005-11-25,170.312500,172.500000,169.250000,171.281250,126.023643,13458752
2005-11-28,171.875000,172.937500,171.312500,172.399994,126.846809,12002480
2005-11-29,171.875000,171.875000,169.512497,171.000000,125.816742,12830160
2005-11-30,171.250000,172.306244,167.265625,167.778122,123.446152,12375648
2005-12-01,168.125000,174.062500,166.625000,172.993744,127.283646,19262256
2005-12-02,174.062500,180.918747,174.062500,177.574997,130.654434,34275584
2005-12-05,179.062500,179.649994,173.625000,174.212494,128.180359,10846704
2005-12-06,174.375000,177.000000,173.256256,174.621872,128.481583,12751936
2005-12-07,175.000000,176.625000,173.500000,175.115631,128.844879,15383456
2005-12-08,175.625000,177.612503,174.687500,176.331253,129.739288,12289840
2005-12-09,176.562500,180.562500,175.753128,179.596878,132.142075,11613184
2005-12-12,180.187500,183.500000,179.146881,182.878128,134.556335,12087616
2005-12-13,183.500000,184.687500,181.500000,184.184372,135.517426,17659152
2005-12-14,183.750000,184.187500,178.937500,180.346878,132.693863,17530304
2005-12-15,179.062500,183.356247,179.062500,182.353119,134.170029,24098512
2005-12-16,184.375000,187.625000,181.562500,186.393753,137.142960,22891984
2005-12-19,183.375000,189.687500,183.375000,188.984375,139.049088,11425008
2005-12-20,188.125000,188.125000,184.734375,185.637497,136.586594,6876768
2005-12-21,185.312500,187.937500,183.625000,185.884369,136.768219,10226992
2005-12-22,187.375000,187.625000,185.750000,186.425003,137.166000,7761200
2005-12-23,186.881256,188.434372,185.937500,186.321869,137.090103,10458144
2005-12-26,186.375000,186.875000,183.756256,184.431244,135.699051,6277424
2005-12-27,184.687500,187.496872,182.568756,187.149994,137.699417,6468448
2005-12-28,187.437500,187.500000,185.125000,186.790619,137.434998,6864528
2005-12-29,187.187500,189.375000,185.687500,186.715622,137.379807,17621552
2005-12-30,188.125000,188.681244,185.887497,187.303131,137.812103,13610048
2006-01-02,187.937500,187.937500,185.812500,186.209381,137.007355,6648000
2006-01-03,186.875000,188.437500,186.190628,187.931244,138.274261,7959936
2006-01-04,188.193756,191.562500,187.199997,190.956253,140.499954,12552928
2006-01-05,191.500000,191.868744,190.078125,190.931244,140.481537,7556560
2006-01-06,190.625000,191.875000,188.640625,190.824997,140.403397,17007808
2006-01-09,191.875000,192.493744,189.078125,189.740631,139.605545,16070784
2006-01-10,190.953125,190.953125,185.062500,185.946869,136.814194,21501040
2006-01-12,184.375000,184.375000,172.690628,177.362503,130.498047,78601776
2006-01-13,178.125000,179.937500,176.937500,177.787506,130.810776,15359696
2006-01-16,176.893753,178.437500,173.268753,173.765625,127.851585,22288528
2006-01-17,175.000000,175.809372,171.881256,172.637497,127.021553,15081376
2006-01-18,173.125000,173.125000,168.756256,171.243744,125.996056,20814656
2006-01-19,171.875000,177.418747,171.875000,176.306244,129.720932,17848192
2006-01-20,177.812500,179.062500,175.125000,175.850006,129.385162,11981008
2006-01-23,175.125000,175.125000,171.012497,171.540619,126.214462,17982992
2006-01-24,172.750000,176.937500,172.500000,176.371872,129.769180,12704704
2006-01-25,176.937500,179.062500,175.693756,176.740631,130.040527,17247776
2006-01-27,178.437500,181.931244,178.000000,181.431244,133.491745,16767456
2006-01-30,181.250000,182.750000,178.259369,178.928131,131.650024,8504976
2006-01-31,173.846878,180.625000,173.846878,180.018753,132.452423,4869184
2006-02-01,180.375000,182.812500,178.565628,179.753128,132.257034,12155984
2006-02-02,178.750000,181.875000,176.081253,176.756256,130.052017,11890224
2006-02-03,176.750000,176.756256,173.828125,174.175003,128.152802,13423888
2006-02-06,174.375000,178.128128,174.074997,177.656250,130.714203,8457248
2006-02-07,177.500000,180.625000,176.896881,179.537506,132.098358,12724864
2006-02-08,177.500000,181.875000,176.334381,181.415619,133.480194,20326704
2006-02-10,180.625000,182.500000,178.000000,179.021881,131.718994,23660048
2006-02-13,178.875000,180.000000,178.125000,178.878128,131.613235,13821120
2006-02-14,179.050003,179.050003,176.037506,176.368744,129.766876,13125968
2006-02-15,176.250000,177.793747,172.287506,173.509369,127.663025,28173536
2006-02-16,173.750000,176.690628,173.290619,173.818756,127.890678,13848576
2006-02-17,171.875000,174.875000,171.625000,174.090622,128.090714,15374384
2006-02-20,174.062500,177.353119,171.875000,176.774994,130.065842,12612320
2006-02-21,176.875000,177.731247,175.250000,176.100006,129.569153,8554512
2006-02-22,176.062500,176.250000,173.831253,175.031250,128.782806,11238448
2006-02-23,175.625000,177.556244,173.500000,174.659378,128.509201,18668240
2006-02-24,174.656250,175.618744,171.893753,172.346878,126.807724,10003424
2006-02-27,173.125000,178.659378,172.959381,178.159378,131.084381,19161632
2006-02-28,178.659378,180.500000,175.159378,176.809372,130.091125,22055488
2006-03-01,176.187500,182.184372,174.687500,181.571869,133.595184,20575840
2006-03-02,181.875000,182.375000,177.812500,178.393753,131.256821,17470960
2006-03-03,178.750000,180.125000,175.065628,176.521881,129.879578,13667856
2006-03-06,176.500000,179.806244,176.250000,178.437500,131.289001,10632720
2006-03-07,178.750000,178.750000,175.187500,176.218750,129.656509,18575472
2006-03-08,176.562500,177.962494,173.312500,175.071869,128.812683,27120256
2006-03-09,174.187500,178.437500,173.750000,177.687500,130.737198,14531072
2006-03-10,178.750000,182.750000,177.625000,182.093750,133.979172,19642368
2006-03-13,182.875000,185.899994,181.875000,183.449997,134.977051,17846048
2006-03-14,187.337494,187.337494,181.625000,183.278122,134.850632,14881840
2006-03-16,183.500000,183.687500,181.540619,182.612503,134.360840,20640000
2006-03-17,184.312500,184.312500,179.071869,179.871872,132.344360,13591168
2006-03-20,179.687500,186.312500,179.687500,185.431244,136.434814,14761520
2006-03-21,185.625000,187.375000,182.812500,184.984375,136.106003,16013216
2006-03-22,185.000000,185.000000,181.312500,182.500000,134.278061,7442064
2006-03-23,182.500000,184.375000,180.000000,180.653122,132.919189,15045728
2006-03-24,180.653122,182.184372,180.000000,181.021881,133.190536,10750080
2006-03-27,181.875000,181.875000,179.381256,179.956253,132.406479,9298704
2006-03-28,181.231247,186.093750,180.312500,185.000000,136.117523,17541456
2006-03-29,186.271881,190.246872,184.443756,189.784378,139.637695,13873744
2006-03-30,190.318756,192.125000,188.265625,190.187500,139.934296,17695040
2006-03-31,190.562500,190.562500,185.625000,186.337494,137.101578,15430112
2006-04-03,187.500000,197.187500,187.500000,196.384369,144.493805,25084640
2006-04-04,198.875000,199.118744,195.009369,197.043747,144.978943,18142096
2006-04-05,197.187500,198.937500,193.812500,194.671875,143.233780,15241792
2006-04-07,210.315628,215.562500,197.171875,197.937500,145.636520,62828320
2006-04-10,201.187500,204.375000,198.340622,199.331253,146.662018,17288448
2006-04-12,201.562500,202.493744,191.596878,192.228119,141.435760,27119824
2006-04-13,193.500000,196.543747,186.375000,188.678131,138.823761,41107040
2006-04-17,195.312500,202.800003,193.756256,201.871872,148.531357,41311184
2006-04-18,203.459381,209.187500,203.459381,208.500000,153.408081,25208544
2006-04-19,209.375000,209.812500,203.125000,204.925003,150.777740,14768784
2006-04-20,205.000000,205.625000,202.259369,204.787506,150.676544,12678016
2006-04-21,205.625000,207.793747,203.250000,206.356247,151.830765,15791040
2006-04-24,206.875000,206.875000,199.062500,200.300003,147.374771,17742992
2006-04-25,200.625000,200.625000,194.375000,196.365631,144.480011,20161728
2006-04-26,197.500000,202.812500,196.875000,201.559372,148.301392,13430896
2006-04-27,202.000000,202.000000,194.500000,195.793747,144.059219,30133936
2006-04-28,196.250000,197.000000,187.556244,196.228119,144.378830,14637024
2006-05-02,199.337494,202.187500,197.000000,197.765625,145.510071,15986176
2006-05-03,198.562500,199.496872,196.199997,198.212494,145.838913,11678928
2006-05-04,198.250000,201.524994,198.250000,200.706253,147.673721,7749232
2006-05-05,200.937500,203.062500,199.375000,200.756256,147.710510,8049840
2006-05-08,202.187500,202.468750,201.250000,201.765625,148.453140,4936400
2006-05-09,201.062500,203.937500,198.821869,202.321869,148.862427,9276272
2006-05-10,202.187500,204.500000,202.187500,203.515625,149.740738,7891680
2006-05-11,203.312500,204.546875,200.946869,203.503128,149.731552,8911760
2006-05-12,202.187500,205.312500,199.437500,202.643753,149.099243,8930512
2006-05-15,199.375000,203.062500,194.437500,196.943756,144.905365,14559856
2006-05-16,197.500000,206.250000,191.312500,196.878128,144.857086,13823072
2006-05-17,199.368744,203.062500,197.812500,200.512497,147.531128,10362320
2006-05-18,199.568756,199.568756,187.500000,189.621872,139.518143,16559056
2006-05-19,195.000000,196.562500,183.253128,185.903122,136.781998,20115264
2006-05-22,189.043747,193.606247,173.437500,176.481247,129.849640,21428240
2006-05-23,176.875000,184.062500,173.209381,181.915619,133.848114,16092064
2006-05-24,183.750000,183.812500,175.699997,178.809372,131.562668,18099376
2006-05-25,176.875000,179.181244,174.937500,176.784378,131.846985,27061504
2006-05-26,179.375000,185.918747,179.181244,183.390625,136.773911,14654752
2006-05-29,183.750000,186.500000,183.000000,185.481247,138.333130,6655264
2006-05-30,185.875000,192.812500,184.781250,189.156250,141.074005,16896048
2006-05-31,185.625000,187.437500,178.125000,181.865631,135.636581,19133968
2006-06-01,184.312500,185.312500,175.318756,176.865631,131.907562,23703648
2006-06-02,178.125000,181.250000,175.625000,180.375000,134.524857,16122752
2006-06-05,182.375000,182.750000,175.640625,176.515625,131.646545,16765696
2006-06-06,175.000000,177.746872,171.596878,172.837494,128.903351,11165872
2006-06-07,172.125000,174.375000,168.750000,172.703125,128.803131,15958592
2006-06-08,174.087494,174.087494,162.834381,168.987503,126.032013,26215328
2006-06-09,167.696869,176.562500,167.696869,174.665619,130.266800,14375360
2006-06-12,175.000000,178.000000,170.312500,172.699997,128.800842,12858304
2006-06-13,171.687500,171.875000,163.771881,164.943756,123.016151,14349504
2006-06-14,168.418747,169.937500,153.125000,155.324997,115.842445,34819152
2006-06-15,160.000000,172.562500,158.750000,170.440628,127.115776,19508336
2006-06-16,172.562500,182.106247,172.562500,175.071869,130.569778,24844288
2006-06-19,175.000000,180.625000,173.437500,179.449997,133.835037,17583840
2006-06-20,178.625000,179.375000,175.062500,177.750000,132.567154,11280512
2006-06-21,176.562500,183.437500,175.625000,182.703125,136.261200,13676704
2006-06-22,187.168747,187.168747,183.190628,184.490631,137.594315,12335936
2006-06-23,183.190628,188.125000,180.625000,186.971878,139.444839,10917136
2006-06-26,187.437500,187.437500,180.625000,181.262497,135.186798,10961984
2006-06-27,181.562500,186.250000,177.631256,185.465622,138.321503,16200736
2006-06-28,183.203125,187.125000,180.000000,185.906250,138.650162,8796528
2006-06-29,187.125000,188.750000,186.578125,187.103119,139.542709,12236576
2006-06-30,192.750000,195.625000,189.062500,192.434372,143.518860,14027008
2006-07-03,192.812500,197.500000,191.396881,197.146881,147.033463,9845760
2006-07-04,197.500000,199.356247,195.937500,196.853119,146.814377,9697200
2006-07-05,198.750000,200.268753,194.440628,199.631256,148.886353,16354128
2006-07-06,196.631256,199.375000,195.312500,197.740631,147.476257,7380336
2006-07-07,199.375000,202.500000,193.253128,194.062500,144.733124,11325776
2006-07-10,199.312500,199.687500,193.818756,199.253128,148.604340,12224528
2006-07-11,199.937500,201.562500,195.937500,196.762497,146.746796,12966096
2006-07-12,206.250000,212.500000,200.312500,211.603119,157.815018,68016688
2006-07-13,218.500000,224.875000,208.250000,210.243744,156.801208,11386312
2006-07-14,206.250000,207.631256,202.500000,206.093750,153.706085,13901696
2006-07-17,205.125000,205.712494,200.000000,200.656250,149.650787,12418848
2006-07-18,201.293747,205.625000,200.625000,203.693756,151.916183,10584456
2006-07-19,207.625000,207.625000,199.637497,200.568756,149.585510,11589456
2006-07-20,212.337494,212.337494,204.125000,205.981247,153.622192,12027920
2006-07-21,204.350006,204.350006,197.562500,200.262497,149.357117,9124336
2006-07-24,199.962494,202.449997,196.500000,201.412506,150.214798,10318504
2006-07-25,203.625000,205.487503,200.000000,201.337494,150.158859,10798144
2006-07-26,203.137497,206.850006,200.000000,205.800003,153.487015,12250056
2006-07-27,205.625000,208.425003,203.187500,207.293747,154.601089,14483288
2006-07-28,207.637497,207.756256,201.287506,203.774994,151.976700,6279120
2006-07-31,205.625000,208.750000,204.581253,206.943756,154.340057,14844888
2006-08-01,206.250000,208.587494,205.125000,207.250000,154.568451,9172848
2006-08-02,207.125000,209.875000,206.250000,208.331253,155.374817,9437032
2006-08-03,208.818756,214.625000,207.262497,209.118744,155.962173,19218896
2006-08-04,209.375000,211.987503,208.750000,210.081253,156.679977,9383824
2006-08-07,210.000000,211.243744,208.737503,209.199997,156.022781,5687424
2006-08-08,209.375000,211.250000,209.262497,210.531250,157.015640,3511136
2006-08-09,210.250000,213.500000,208.750000,212.756256,158.675034,9770304
2006-08-10,212.500000,214.750000,211.375000,213.574997,159.285660,8956856
2006-08-11,213.750000,218.750000,213.131256,217.774994,162.418060,12244656
2006-08-14,219.000000,220.581253,217.512497,219.437500,163.657959,6330792
2006-08-16,221.250000,223.125000,217.543747,219.037506,163.359665,9409016
2006-08-17,220.006256,221.643753,218.068756,219.699997,163.853729,8248312
2006-08-18,220.625000,221.093750,201.250000,220.250000,164.263931,4419160
2006-08-21,220.500000,225.000000,218.625000,224.762497,167.629395,11419320
2006-08-22,225.125000,226.125000,221.899994,222.643753,166.049194,4609584
2006-08-23,223.606247,224.312500,219.750000,220.987503,164.813950,6302656
2006-08-24,220.000000,221.875000,218.125000,220.862503,164.720703,8702912
2006-08-25,221.750000,222.493744,220.000000,220.837494,164.702087,5107408
2006-08-28,220.837494,222.137497,218.125000,221.593750,165.266159,4842896
2006-08-29,222.500000,226.375000,222.250000,225.725006,168.347229,8916176
2006-08-30,226.250000,226.250000,223.881256,225.149994,167.918381,5320704
2006-08-31,226.000000,227.375000,225.006256,225.800003,168.403152,9828312
2006-09-01,226.250000,226.875000,225.018753,226.312500,168.785370,4831256
2006-09-04,226.500000,231.875000,226.393753,230.962494,172.253326,6050408
2006-09-05,233.750000,233.750000,228.125000,229.368744,171.064758,2980088
2006-09-06,231.250000,231.250000,228.718750,229.362503,171.060104,5890136
2006-09-07,228.087494,228.699997,224.875000,225.862503,168.449768,10036408
2006-09-08,225.875000,227.375000,222.250000,223.675003,166.818344,9983680
2006-09-11,225.143753,225.143753,215.012497,216.693756,161.611633,7521536
2006-09-12,217.500000,222.500000,215.137497,221.443756,165.154205,8129760
2006-09-13,223.750000,226.875000,223.750000,226.181244,168.687469,9154136
2006-09-14,226.918747,230.125000,226.875000,228.912506,170.724503,10625664
2006-09-15,229.375000,229.375000,223.631256,226.331253,168.799362,7885912
2006-09-18,228.125000,228.125000,226.312500,227.168747,169.423950,5744536
2006-09-19,227.250000,229.337494,225.250000,227.050003,169.335419,9704216
2006-09-20,225.000000,229.875000,224.537506,228.806244,170.645218,7179560
2006-09-21,230.000000,231.250000,228.456253,229.762497,171.358398,7663592
2006-09-22,228.000000,229.750000,226.418747,228.750000,170.603287,5416664
2006-09-25,228.625000,228.625000,226.500000,227.068756,169.349411,3144312
2006-09-26,229.375000,230.824997,227.625000,229.981247,171.521576,5966920
2006-09-27,230.006256,231.487503,229.068756,229.712494,171.321152,6157840
2006-09-28,230.000000,234.399994,227.750000,232.268753,173.227615,8825544
2006-09-29,234.750000,234.750000,230.637497,231.206253,172.435181,3980408
2006-10-03,234.375000,234.375000,226.500000,227.274994,169.503220,8849912
2006-10-04,229.112503,230.000000,224.375000,224.993744,167.801819,13197136
2006-10-05,228.000000,233.750000,226.875000,233.149994,173.884842,9789080
2006-10-06,233.125000,234.962494,230.668747,234.193756,174.663284,6755016
2006-10-09,233.125000,239.993744,231.312500,237.018753,176.770172,10756312
2006-10-10,239.100006,243.750000,237.506256,238.274994,177.707062,16808400
2006-10-11,250.000000,255.550003,244.375000,247.500000,184.587173,28620128
2006-10-12,251.937500,253.125000,246.375000,252.506256,188.320847,18510200
2006-10-13,253.750000,262.493744,253.750000,261.131256,194.753464,24227584
2006-10-16,262.375000,268.225006,261.312500,262.537506,195.802216,17926504
2006-10-17,263.625000,265.612488,256.518738,258.837494,193.042740,13177320
2006-10-18,257.518738,262.350006,257.500000,259.162506,193.285172,12554088
2006-10-19,258.750000,260.462494,257.500000,258.562500,193.303802,7731416
2006-10-20,261.250000,261.250000,256.875000,258.012512,192.892639,7461600
2006-10-23,262.500000,262.500000,254.375000,255.193756,190.785309,6216096
2006-10-26,255.193756,260.000000,255.193756,259.168762,193.757095,12725480
2006-10-27,256.937500,264.375000,256.937500,261.568756,195.551285,6841680
2006-10-30,261.875000,266.875000,258.750000,265.962494,198.836136,5696096
2006-10-31,266.875000,266.875000,260.887512,261.937500,195.827011,8534712
2006-11-01,262.000000,264.725006,260.137512,262.931244,196.569946,4436984
2006-11-02,261.625000,262.500000,259.625000,260.593750,194.822433,5602288
2006-11-03,261.187500,261.850006,257.381256,259.362488,193.901947,5849680
2006-11-06,261.237488,261.237488,256.943756,258.750000,193.443985,3260760
2006-11-07,260.012512,266.712494,260.012512,262.793762,196.467148,9325976
2006-11-08,265.000000,269.000000,263.443756,265.731262,198.663193,13629480
2006-11-09,267.493744,269.750000,263.787506,267.143738,199.719238,9479912
2006-11-10,268.125000,269.743744,266.750000,267.475006,199.966904,12313296
2006-11-13,267.500000,270.750000,266.875000,270.018738,201.868652,8334936
2006-11-14,271.862488,278.375000,271.862488,276.318756,206.578522,18079232
2006-11-15,277.181244,280.018738,274.031250,277.831238,207.709320,7553520
2006-11-16,277.125000,278.087494,269.256256,274.993744,205.587982,12040896
2006-11-17,275.250000,276.112488,270.031250,273.299988,204.321701,4314648
2006-11-20,271.250000,282.799988,269.031250,281.725006,210.620361,19513432
2006-11-21,283.125000,283.125000,276.968750,282.062500,210.872665,22702552
2006-11-22,275.000000,281.125000,272.487488,278.193756,207.980316,13906048
2006-11-23,278.193756,280.625000,278.193756,279.631256,209.055008,6254504
2006-11-24,278.750000,280.837494,277.793762,279.437500,208.910141,3503792
2006-11-27,279.375000,279.924988,276.631256,277.225006,207.256088,3800096
2006-11-28,275.337494,275.337494,270.000000,270.612488,202.312531,10662840
2006-11-29,273.737488,274.856262,266.500000,269.581238,201.541519,12407320
2006-11-30,271.862488,274.375000,270.000000,272.462494,203.695633,10146224
2006-12-01,273.625000,275.750000,273.125000,274.381256,205.130066,4253008
2006-12-04,274.750000,276.781250,272.637512,275.906250,206.270157,5804192
2006-12-05,277.500000,281.125000,277.500000,279.887512,209.246643,10435272
2006-12-06,280.000000,285.000000,277.774994,281.112488,210.162369,14148624
2006-12-07,281.112488,281.725006,275.500000,277.975006,207.816833,12853768
2006-12-08,278.125000,278.475006,273.781250,274.443756,205.176773,8887960
2006-12-11,276.250000,279.375000,270.943756,274.350006,205.106720,11614536
2006-12-12,274.750000,278.250000,267.649994,270.531250,202.251770,15534088
2006-12-13,270.750000,272.500000,265.662506,268.706238,200.887375,12483816
2006-12-14,271.250000,275.956238,270.125000,274.512512,205.228210,7347976
2006-12-15,274.375000,280.000000,274.375000,279.187500,208.723297,8628504
2006-12-18,279.750000,282.500000,272.762512,278.062500,207.882217,15773392
2006-12-19,276.256256,276.524994,266.875000,269.700012,201.630310,17929632
2006-12-20,270.625000,274.875000,268.875000,271.337494,202.854553,10131408
2006-12-21,271.875000,271.875000,268.125000,270.462494,202.200409,6686032
2006-12-22,271.250000,272.625000,270.006256,271.725006,203.144211,4135512
2006-12-26,270.625000,278.087494,270.625000,277.431244,207.410294,6068072
2006-12-27,278.125000,282.399994,278.125000,281.581238,210.512848,8637552
2006-12-28,284.375000,284.487488,280.062500,281.024994,210.097015,8981616
2006-12-29,281.500000,283.225006,278.293762,280.225006,209.498871,6093568
2007-01-02,281.625000,287.125000,279.762512,284.081238,212.381821,8629864
2007-01-03,284.081238,290.000000,284.081238,288.918762,215.998413,10889256
2007-01-04,290.149994,290.625000,284.381256,285.662506,213.564087,8777064
2007-01-05,285.750000,288.125000,281.943756,284.381256,212.606155,7021952
2007-01-08,284.381256,285.000000,274.062500,275.700012,206.115952,18481368
2007-01-09,277.000000,279.431244,271.674988,273.762512,204.667496,13416408
2007-01-10,275.000000,275.000000,269.174988,270.556244,202.270447,15159184
2007-01-11,272.625000,276.862488,261.893738,272.875000,204.004028,34092208
2007-01-12,275.000000,278.962494,275.000000,277.924988,207.779404,13832688
2007-01-15,279.118744,280.943756,278.750000,280.368744,209.606369,10134760
2007-01-16,280.649994,281.250000,277.012512,277.774994,207.667252,5113808
2007-01-17,280.625000,280.625000,274.643738,275.681244,206.101959,8803400
2007-01-18,275.750000,279.125000,275.750000,278.018738,207.849518,7906152
2007-01-19,278.125000,279.750000,273.125000,275.293762,205.812225,11551144
2007-01-22,276.875000,282.500000,275.549988,281.750000,210.638992,9721392
2007-01-23,281.000000,281.000000,277.518738,279.393738,208.877487,6907168
2007-01-24,275.125000,282.125000,275.125000,279.256256,208.774704,3660880
2007-01-25,280.125000,281.837494,277.674988,280.125000,209.424149,6798352
2007-01-29,279.375000,281.875000,276.543762,280.549988,209.741882,6550912
2007-01-31,280.000000,281.875000,277.668762,280.912506,210.012863,9171104
2007-02-01,281.250000,284.375000,279.793762,283.618744,212.036072,3367264
2007-02-02,284.375000,285.000000,280.262512,283.193756,211.718338,9842920
2007-02-05,279.375000,284.549988,279.375000,283.662506,212.068817,7299072
2007-02-06,283.750000,285.868744,282.500000,284.118744,212.409958,6560944
2007-02-07,281.943756,296.250000,281.943756,294.631256,220.269196,14498464
2007-02-08,295.625000,297.500000,291.700012,296.712494,221.825119,6571448
2007-02-09,296.799988,299.750000,292.250000,295.156250,220.661667,6304808
2007-02-12,291.875000,296.212494,288.887512,293.906250,219.727142,4868088
2007-02-13,293.875000,294.812500,284.575012,288.024994,215.330292,7561016
2007-02-14,285.274994,289.375000,282.712494,285.581238,213.503281,9642200
2007-02-15,290.612488,301.875000,286.875000,297.868744,222.689545,9978848
2007-02-19,297.750000,300.000000,295.368744,297.012512,222.049438,3086648
2007-02-20,296.881256,298.475006,293.875000,294.993744,220.540176,2471920
2007-02-21,295.000000,296.500000,287.762512,288.862488,215.956375,9348720
2007-02-22,288.500000,291.875000,283.750000,285.937500,213.769623,10388800
2007-02-23,284.750000,288.875000,276.524994,279.712494,209.115768,11559176
2007-02-26,279.250000,280.875000,269.375000,277.268738,207.288727,11670248
2007-02-27,278.750000,278.750000,270.656250,273.375000,204.377792,8956896
2007-02-28,272.500000,272.500000,256.250000,259.693756,194.149551,25000392
2007-03-01,260.000000,273.118744,259.500000,269.893738,201.775162,13634656
2007-03-02,271.700012,272.375000,259.375000,261.687500,195.640091,12168104
2007-03-05,259.737488,259.737488,250.000000,250.893753,187.570541,13950768
2007-03-06,251.625000,269.212494,251.625000,264.306244,197.597946,14552864
2007-03-07,270.924988,270.924988,256.287506,260.668762,194.878448,10270272
2007-03-08,261.250000,268.250000,260.156250,266.968750,199.588425,12261208
2007-03-09,266.293762,268.750000,262.043762,265.118744,198.205338,8085208
2007-03-12,265.000000,267.993744,262.500000,264.412506,197.677307,9065944
2007-03-13,264.625000,266.243744,258.725006,263.131256,196.719482,11465824
2007-03-14,259.375000,261.212494,251.531250,252.500000,188.771439,16009280
2007-03-15,256.375000,263.112488,254.500000,259.924988,194.322433,17149040
2007-03-16,261.250000,263.125000,253.125000,255.931244,191.336639,7567776
2007-03-19,258.750000,261.468750,255.899994,260.906250,195.056030,5461816
2007-03-20,262.500000,263.587494,256.250000,256.987488,192.126312,5378584
2007-03-21,257.700012,262.500000,256.043762,261.743744,195.682129,9258712
2007-03-22,263.750000,268.125000,262.500000,264.881256,198.027740,7974344
2007-03-23,265.000000,266.875000,260.125000,261.575012,195.556000,10877280
2007-03-26,263.125000,263.125000,255.024994,257.268738,192.336594,15948600
2007-03-28,253.750000,253.750000,248.500000,249.006256,186.159500,21473904
2007-03-29,245.237503,253.625000,244.887497,248.837494,186.033249,25927192
2007-03-30,249.375000,253.712494,249.375000,252.331253,188.645264,14493552
2007-04-02,250.000000,250.000000,239.000000,240.368744,179.702026,14738880
2007-04-03,240.625000,246.812500,238.750000,245.581253,183.598907,17553760
2007-04-04,247.500000,249.981247,243.774994,249.287506,186.369751,12089584
2007-04-05,248.750000,249.987503,243.206253,249.037506,186.182831,6129800
2007-04-09,245.000000,256.750000,245.000000,255.943756,191.346024,6112144
2007-04-10,256.250000,258.000000,247.637497,249.856247,186.794891,11851632
2007-04-11,250.625000,254.875000,248.468750,249.531250,186.551956,12324768
2007-04-12,248.625000,256.987488,245.000000,255.731247,191.187180,18025880
2007-04-13,262.500000,266.500000,253.293747,260.862488,195.023285,37096144
2007-04-16,268.750000,269.500000,260.875000,266.087494,198.929565,13423280
2007-04-17,263.750000,266.000000,258.256256,260.343750,194.635483,13779368
2007-04-18,260.812500,262.337494,257.899994,259.537506,194.032761,9491616
2007-04-19,256.268738,257.174988,253.156250,254.987503,190.631119,12689648
2007-04-20,261.850006,261.850006,256.143738,256.887512,192.051605,7901224
2007-04-23,259.968750,259.968750,257.518738,258.656250,193.373947,6204520
2007-04-24,253.187500,259.225006,253.125000,257.237488,192.313217,10435904
2007-04-25,255.750000,256.250000,251.500000,252.312500,188.631302,11769504
2007-04-26,254.375000,256.237488,251.000000,252.356247,188.663986,11592024
2007-04-27,253.750000,254.337494,248.875000,250.643753,187.383682,13179936
2007-04-30,250.625000,257.500000,250.625000,256.356262,191.654388,7900544
2007-05-03,257.125000,261.656250,257.125000,260.206238,194.532715,8526624
2007-05-04,260.037506,261.250000,256.518738,258.987488,193.621521,7354320
2007-05-07,259.000000,259.375000,254.437500,255.231247,190.813370,7725136
2007-05-08,253.750000,254.375000,249.393753,250.281250,187.112686,11778832
2007-05-09,250.250000,250.812500,246.875000,247.574997,185.089447,11830928
2007-05-10,251.125000,251.837494,246.250000,246.774994,184.491364,12493392
2007-05-11,246.250000,252.500000,243.875000,250.074997,186.958466,12702344
2007-05-14,252.250000,252.962494,247.831253,250.237503,187.079987,7335704
2007-05-15,249.875000,250.000000,246.000000,246.681244,184.421280,8705704
2007-05-16,246.625000,247.750000,242.000000,243.962494,182.388718,15668240
2007-05-17,245.000000,248.625000,245.000000,247.937500,185.360489,17139072
2007-05-18,247.375000,250.737503,246.000000,247.737503,185.210983,9588872
2007-05-21,248.256256,249.000000,243.781250,245.050003,183.201752,13263216
2007-05-22,243.762497,245.112503,241.375000,243.343750,181.926117,19028016
2007-05-23,243.750000,244.250000,240.012497,240.718750,179.963623,10531456
2007-05-24,240.625000,243.737503,239.750000,242.125000,181.014984,19166928
2007-05-25,243.750000,249.000000,238.125000,248.187500,185.547379,17904664
2007-05-28,244.456253,251.712494,244.456253,246.443756,184.243729,13356216
2007-05-29,246.875000,246.875000,243.162506,244.212494,182.575607,6663480
2007-05-30,243.125000,244.968750,237.625000,238.268753,178.132050,20476856
2007-05-31,240.000000,242.387497,238.750000,240.437500,179.753357,13968520
2007-06-01,241.625000,243.737503,241.500000,242.318756,181.159836,7742200
2007-06-04,243.750000,246.087494,238.600006,239.537506,179.080582,9405184
2007-06-05,240.000000,243.750000,238.500000,242.899994,181.594360,14302728
2007-06-06,246.750000,246.750000,241.250000,242.293747,181.749100,16488016
2007-06-07,230.856247,246.500000,230.856247,244.643753,183.511887,13315048
2007-06-08,243.737503,246.875000,238.937500,243.856247,182.921158,20947712
2007-06-11,246.750000,249.500000,246.250000,247.475006,185.635635,18446208
2007-06-12,245.250000,249.862503,245.250000,248.687500,186.545151,9489648
2007-06-13,214.375000,249.875000,214.375000,248.593750,186.474823,6143208
2007-06-14,249.375000,253.875000,249.375000,252.399994,189.329987,15894848
2007-06-15,253.750000,254.750000,250.000000,251.175003,188.411102,8519312
2007-06-18,253.125000,253.625000,248.193756,248.681244,186.540482,9880776
2007-06-19,248.750000,248.856247,242.750000,244.574997,183.460327,14005784
2007-06-20,245.750000,246.750000,243.768753,244.274994,183.235199,6835384
2007-06-21,244.250000,245.750000,241.899994,244.806244,183.633743,6758680
2007-06-22,245.587494,245.587494,241.875000,243.850006,182.916504,6673960
2007-06-25,243.850006,245.362503,239.875000,242.081253,181.589706,5557352
2007-06-26,241.250000,243.500000,240.000000,240.268753,180.230103,6085936
2007-06-27,241.375000,243.281250,241.000000,241.918747,181.467804,5488248
2007-06-28,242.500000,243.449997,239.137497,240.631256,180.502014,8399232
2007-06-29,243.750000,246.250000,240.000000,241.131256,180.877090,13776528
2007-07-02,243.000000,244.362503,241.125000,242.981247,182.264801,9189768
2007-07-03,243.750000,244.131256,241.912506,243.425003,182.597641,5633960
2007-07-04,245.125000,245.125000,240.250000,241.381256,181.064606,5838480
2007-07-05,241.393753,242.500000,238.750000,239.600006,179.728470,7673904
2007-07-06,230.837494,247.087494,230.837494,246.475006,184.885529,17535640
2007-07-09,248.625000,251.175003,248.293747,249.218750,186.943680,14444344
2007-07-10,249.375000,255.243744,249.375000,252.562500,189.451904,17479504
2007-07-11,250.000000,250.000000,240.625000,241.206253,180.933304,37621888
2007-07-12,243.750000,244.962494,239.375000,240.274994,180.234787,31228624
2007-07-13,241.518753,244.800003,240.256256,242.475006,181.885086,26942344
2007-07-16,243.125000,244.375000,241.000000,241.981247,181.514664,13679896
2007-07-17,242.500000,244.837494,241.750000,242.318756,181.767853,8854256
2007-07-18,242.637497,244.312500,241.899994,243.068756,182.330399,6772224
2007-07-19,243.500000,250.000000,243.250000,249.562500,187.201508,16677152
2007-07-20,250.000000,252.375000,246.318756,248.281250,186.240448,13050288
2007-07-23,246.762497,247.987503,241.399994,243.475006,182.635178,15034016
2007-07-24,243.475006,247.487503,242.568756,246.887497,185.194962,8892384
2007-07-25,247.000000,251.250000,243.125000,248.606247,186.484253,11647192
2007-07-26,249.750000,256.250000,249.375000,254.293747,190.750473,22691384
2007-07-27,250.125000,251.875000,245.206253,250.981247,188.265747,13866488
2007-07-30,250.981247,251.250000,245.793747,248.300003,186.254471,5598216
2007-07-31,248.750000,254.375000,244.406250,246.975006,185.260590,7234104
2007-08-01,248.500000,248.500000,240.375000,241.187500,180.919266,11838920
2007-08-02,243.750000,243.750000,236.562500,237.399994,178.078201,11826664
2007-08-03,237.625000,240.425003,237.250000,239.581253,179.714386,6699184
2007-08-06,242.475006,242.475006,232.543747,233.162506,174.899582,9018400
2007-08-07,234.375000,237.500000,232.887497,234.806244,176.132568,11022904
2007-08-08,236.250000,249.750000,236.250000,245.906250,184.458893,24515808
2007-08-09,248.750000,250.625000,240.625000,241.781250,181.364655,10244784
2007-08-10,231.887497,245.875000,231.887497,244.987503,183.769745,14852240
2007-08-13,246.250000,246.250000,240.149994,243.737503,182.832077,6277472
2007-08-14,243.750000,245.125000,241.831253,244.425003,183.347794,4490672
2007-08-16,233.750000,240.875000,232.774994,239.137497,179.381546,14135888
2007-08-17,239.868744,239.868744,217.893753,231.818756,173.891617,27524232
2007-08-20,239.375000,239.375000,227.562500,228.649994,171.514679,13752864
2007-08-21,228.875000,231.262497,219.031250,220.168747,165.152679,20084032
2007-08-22,220.625000,226.050003,218.750000,223.587494,167.717194,9464336
2007-08-23,231.125000,231.243744,224.024994,226.443756,169.859726,13791248
2007-08-24,222.643753,229.187500,222.643753,228.199997,171.177124,7405424
2007-08-27,229.875000,231.375000,227.037506,230.962494,173.249268,5364912
2007-08-28,228.750000,236.750000,228.250000,235.031250,176.301407,10137472
2007-08-29,230.125000,233.750000,227.562500,229.656250,172.269485,11615696
2007-08-30,231.250000,233.800003,230.125000,233.149994,174.890198,8973008
2007-08-31,235.625000,235.625000,231.000000,231.818756,173.891617,7885336
2007-09-03,233.125000,233.750000,231.875000,232.581253,174.463562,4769872
2007-09-04,240.337494,240.337494,221.875000,236.212494,177.187408,5593768
2007-09-05,235.500000,240.618744,235.406250,236.881256,177.689087,8701272
2007-09-06,234.500000,238.625000,234.500000,237.975006,178.509521,3881216
2007-09-07,238.875000,240.625000,237.625000,238.562500,178.950211,5357776
2007-09-10,236.562500,238.087494,233.206253,233.937500,175.480896,5928440
2007-09-11,235.750000,235.750000,226.875000,227.850006,170.914612,7806928
2007-09-12,228.125000,233.250000,226.643753,227.731247,170.825455,7977880
2007-09-13,228.125000,232.750000,227.937500,229.281250,171.988159,9630800
2007-09-14,230.000000,232.250000,228.787506,229.637497,172.255386,9550288
2007-09-17,231.750000,231.862503,224.062500,225.600006,169.226807,11030912
2007-09-18,225.000000,226.843750,223.312500,225.568756,169.203354,13408016
2007-09-19,230.000000,233.500000,230.000000,231.449997,173.615005,17208904
2007-09-20,230.000000,230.625000,224.393753,225.050003,168.814270,10340064
2007-09-21,223.750000,231.250000,219.125000,228.237503,171.205261,15328600
2007-09-24,228.500000,228.743744,220.000000,220.381256,165.312103,17386784
2007-09-25,223.125000,224.375000,218.562500,221.418747,166.090378,17385008
2007-09-26,222.500000,229.337494,221.250000,228.143753,171.134918,13126264
2007-09-27,234.012497,241.587494,229.375000,239.481247,179.639404,30952096
2007-09-28,240.625000,243.750000,233.375000,236.593750,177.473434,16135888
2007-10-01,236.875000,239.375000,231.587494,238.168747,178.654861,12118896
2007-10-03,240.000000,251.862503,238.750000,250.193756,187.675064,26572224
2007-10-04,251.250000,251.250000,245.250000,249.862503,187.426575,14354928
2007-10-05,250.000000,250.000000,246.949997,247.862503,185.926331,8433464
2007-10-08,250.000000,253.125000,248.000000,250.456253,187.871979,8695752
2007-10-09,248.125000,256.500000,248.125000,255.925003,191.974152,13053992
2007-10-10,261.831238,267.743744,257.500000,265.631256,199.255005,22305808
2007-10-11,262.500000,262.500000,245.375000,247.106247,185.359070,35483448
2007-10-12,245.625000,246.862503,237.975006,241.212494,180.938034,20546200
2007-10-15,245.975006,245.975006,239.250000,240.975006,180.759888,14805752
2007-10-16,232.662506,241.250000,230.012497,233.293747,174.998062,20676272
2007-10-17,225.000000,238.500000,223.125000,236.287506,177.243683,16105088
2007-10-18,237.500000,243.750000,232.100006,236.250000,177.779846,18871056
2007-10-19,237.500000,241.250000,234.518753,238.706253,179.628235,11118784
2007-10-22,232.250000,238.774994,232.250000,235.843750,177.474136,10683432
2007-10-23,237.500000,239.699997,233.750000,235.431244,177.163757,12346344
2007-10-24,237.625000,239.750000,229.137497,230.562500,173.499985,11446248
2007-10-25,231.375000,234.475006,228.125000,229.631256,172.799225,12955840
2007-10-26,229.375000,231.875000,228.000000,231.031250,173.852707,8279104
2007-10-29,237.500000,237.500000,231.899994,232.574997,175.014389,5328480
2007-10-30,233.750000,235.500000,229.949997,231.774994,174.412369,5996440
2007-10-31,233.687500,235.643753,227.262497,229.681244,172.836838,10025528
2007-11-01,233.956253,235.000000,229.500000,234.243744,176.270126,9522528
2007-11-02,231.250000,241.250000,227.625000,239.643753,180.333694,10208808
2007-11-05,237.500000,241.087494,230.043747,231.750000,174.393616,6211480
2007-11-06,231.250000,234.375000,231.250000,231.468750,174.181915,4517832
2007-11-07,231.418747,231.418747,216.875000,218.237503,164.225327,23151400
2007-11-08,214.837494,218.125000,212.875000,214.543747,161.445740,15705240
2007-11-12,209.375000,209.375000,201.268753,205.231247,154.438080,25324832
2007-11-13,203.125000,211.637497,200.875000,203.393753,153.055313,23517112
2007-11-14,210.000000,216.250000,207.000000,213.493744,160.655594,16262008
2007-11-15,212.500000,212.500000,204.750000,205.912506,154.950668,13053800
2007-11-16,205.912506,208.000000,202.250000,203.125000,152.853058,9711528
2007-11-19,206.250000,206.250000,202.000000,202.493744,152.378021,14441160
2007-11-20,200.875000,202.500000,194.168747,195.712494,147.275070,22736872
2007-11-21,193.125000,198.375000,192.500000,193.387497,145.525497,16523872
2007-11-22,193.743744,195.012497,189.875000,191.449997,144.067581,12576744
2007-11-23,193.750000,200.587494,191.712494,194.687500,146.503784,16680696
2007-11-26,195.625000,199.681244,195.625000,196.993744,148.239243,9515520
2007-11-27,196.993744,198.250000,195.343750,196.706253,148.022934,11749864
2007-11-28,198.625000,199.375000,194.875000,196.162506,147.613724,9458944
2007-11-29,200.625000,201.750000,193.750000,195.906250,147.420883,24061072
2007-11-30,196.750000,203.112503,196.750000,200.312500,150.736618,27369392
2007-12-03,200.312500,204.000000,198.574997,200.043747,150.534393,20101040
2007-12-04,199.812500,203.462494,198.850006,201.912506,151.940659,11367656
2007-12-05,202.462494,202.462494,198.812500,200.437500,150.830688,9996752
2007-12-06,201.412506,206.125000,201.412506,204.418747,153.826630,14144400
2007-12-07,206.250000,218.662506,203.781250,215.287506,162.005402,21737160
2007-12-10,217.437500,220.962494,212.500000,218.587494,164.488693,12426168
2007-12-11,218.587494,219.875000,213.375000,218.037506,164.074814,8444392
2007-12-12,213.750000,215.000000,207.125000,210.718750,158.567398,12351000
2007-12-13,211.750000,212.362503,206.531250,207.493744,156.140579,6652856
2007-12-14,206.500000,209.337494,204.762497,205.787506,154.856628,4281176
2007-12-17,206.250000,207.375000,201.500000,203.043747,152.791916,7347000
2007-12-18,191.706253,209.375000,191.706253,202.243744,152.189926,8413376
2007-12-19,204.324997,206.250000,204.018753,204.925003,154.207581,5297880
2007-12-20,205.875000,215.000000,205.587494,211.943756,159.489243,15204048
2007-12-24,214.800003,227.375000,213.750000,226.268753,170.268921,16365336
2007-12-26,227.500000,228.193756,221.250000,227.225006,170.988495,4604376
2007-12-27,228.000000,229.850006,224.018753,225.300003,169.539932,8358504
2007-12-28,221.250000,226.250000,213.762497,224.531250,168.961426,4784160
2007-12-31,225.125000,225.625000,219.887497,221.237503,166.482864,5272944
2008-01-01,220.824997,222.324997,217.781250,218.356247,164.314667,2001624
2008-01-02,218.750000,219.918747,214.050003,218.537506,164.451050,6155056
2008-01-03,224.625000,224.625000,211.250000,213.631256,160.759094,12425960
2008-01-04,218.425003,218.425003,210.000000,211.862503,159.428131,6166320
2008-01-07,208.750000,211.250000,202.875000,204.606247,153.967712,13254200
2008-01-08,206.875000,209.987503,202.768753,207.781250,156.356949,15531264
2008-01-09,206.875000,212.375000,205.793747,206.618744,155.482147,14714680
2008-01-10,210.925003,211.250000,198.500000,200.318756,150.741379,15498280
2008-01-11,212.500000,217.406250,195.625000,197.718750,148.784821,22633144
2008-01-14,199.875000,201.250000,190.625000,191.187500,143.870026,16050824
2008-01-15,193.000000,194.362503,187.500000,187.762497,141.292694,12786224
2008-01-16,187.500000,189.875000,183.762497,186.912506,140.653015,11127096
2008-01-17,187.500000,190.656250,185.625000,186.300003,140.192123,9699600
2008-01-18,186.625000,187.250000,181.368744,183.550003,138.122711,8136992
2008-01-21,182.487503,186.250000,163.024994,173.887497,130.851654,22169536
2008-01-22,167.500000,180.500000,156.875000,172.612503,129.892166,27680552
2008-01-23,181.125000,182.324997,171.524994,177.750000,133.758163,17827184
2008-01-24,181.125000,187.875000,174.375000,177.818756,133.809906,13942864
2008-01-25,178.750000,192.350006,178.750000,189.981247,142.962265,6650192
2008-01-28,184.250000,187.500000,175.906250,180.793747,136.048615,7788688
2008-01-29,181.250000,188.718750,181.250000,186.574997,140.399063,9040664
2008-01-30,188.875000,188.875000,184.031250,186.656250,140.460205,7139816
2008-01-31,187.000000,191.862503,183.774994,187.381256,141.005798,17885296
2008-02-01,188.250000,201.000000,188.250000,199.324997,149.993530,11143960
2008-02-04,204.312500,208.118744,200.625000,205.006256,154.268692,11361168
2008-02-05,204.625000,204.625000,198.125000,201.162506,151.376282,8020712
2008-02-06,188.125000,196.862503,187.500000,188.743744,142.031082,9944016
2008-02-07,193.212494,193.212494,184.031250,185.293747,139.434921,4179600
2008-02-08,185.000000,197.125000,184.875000,194.043747,146.019333,13180592
2008-02-11,193.750000,200.000000,190.031250,194.743744,146.546112,13978800
2008-02-12,195.000000,200.000000,191.918747,193.156250,145.351547,8462432
2008-02-13,196.250000,206.256256,187.668747,193.175003,145.365601,9893968
2008-02-14,190.687500,199.925003,190.687500,193.343750,145.492584,11749944
2008-02-15,192.500000,197.500000,187.625000,195.675003,147.246902,8952256
2008-02-18,196.250000,197.375000,192.531250,194.393753,146.282715,3266176
2008-02-19,195.000000,196.906250,190.812500,194.562500,146.409729,5356392
2008-02-20,196.375000,198.725006,194.562500,196.112503,147.576096,7002904
2008-02-21,199.987503,206.250000,196.537506,203.443756,153.092911,10366768
2008-02-22,201.500000,202.850006,196.443756,197.581253,148.681351,4970504
2008-02-25,199.850006,202.981247,197.875000,201.893753,151.926544,7592448
2008-02-26,202.375000,209.000000,201.250000,207.856247,156.413345,8402704
2008-02-27,208.125000,210.925003,201.893753,202.362503,152.279282,8432760
2008-02-28,201.125000,202.500000,199.018753,199.918747,150.440338,11706032
2008-02-29,196.250000,200.237503,190.125000,193.524994,145.628983,7945088
2008-03-03,192.625000,192.625000,181.250000,183.487503,138.075699,12364736
2008-03-04,190.512497,190.512497,176.250000,177.381256,133.480682,10798960
2008-03-05,178.125000,187.500000,175.625000,184.850006,139.101013,11396696
2008-03-07,181.250000,181.250000,175.037506,178.818756,134.562424,9164680
2008-03-10,176.750000,184.824997,175.000000,178.887497,134.614182,5657136
2008-03-11,179.875000,179.875000,175.625000,178.293747,134.167374,16043424
2008-03-12,184.250000,184.375000,172.000000,173.143753,130.291962,13626184
2008-03-13,172.500000,173.100006,163.875000,167.212494,125.828667,7881488
2008-03-14,166.875000,173.625000,166.250000,171.274994,128.885712,9622768
2008-03-17,168.500000,169.287506,163.875000,167.225006,125.838020,5832080
2008-03-18,167.500000,170.125000,162.500000,164.324997,123.655769,14731424
2008-03-19,168.743744,171.625000,164.500000,167.962494,126.393051,15637216
2008-03-24,169.656250,173.500000,167.899994,170.056244,127.968590,13596008
2008-03-25,175.206253,193.362503,173.750000,186.537506,140.370834,22739080
2008-03-26,188.125000,189.731247,181.387497,187.437500,141.048096,11819184
2008-03-27,186.256256,186.256256,178.262497,180.218750,135.615952,16692504
2008-03-28,179.000000,192.337494,177.500000,190.149994,143.089264,11829888
2008-03-31,185.250000,187.500000,175.512497,179.987503,135.441925,20198320
2008-04-01,180.637497,183.000000,176.274994,177.881256,133.856934,6289208
2008-04-02,184.375000,187.375000,183.125000,185.350006,139.477249,11152080
2008-04-03,183.762497,191.250000,183.762497,190.312500,143.211533,9778160
2008-04-04,183.875000,190.875000,179.000000,185.681244,139.726486,8028032
2008-04-07,187.375000,191.050003,184.531250,186.506256,140.347290,16097184
2008-04-08,186.500000,186.875000,181.531250,183.368744,137.986328,12385648
2008-04-09,183.368744,186.000000,181.375000,184.993744,139.209137,9028552
2008-04-10,183.125000,188.737503,180.375000,181.574997,136.636490,17130064
2008-04-11,183.750000,185.000000,176.625000,177.737503,133.748764,24134312
2008-04-15,180.000000,190.625000,177.500000,188.800003,142.073395,36402536
2008-04-16,190.625000,201.875000,190.000000,200.024994,150.520294,30611608
2008-04-17,203.743744,211.250000,202.500000,207.387497,156.060577,36919280
2008-04-21,209.875000,214.625000,203.500000,205.725006,154.809601,14821992
2008-04-22,203.750000,205.643753,197.500000,199.824997,150.369766,16797448
2008-04-23,200.000000,206.637497,199.637497,205.993744,155.011780,16632104
2008-04-24,206.250000,213.487503,204.125000,212.006256,159.536270,18346552
2008-04-25,212.493744,214.449997,206.375000,210.537506,158.431015,15895984
2008-04-28,211.250000,212.500000,206.387497,207.956253,156.488602,8629856
2008-04-29,206.250000,220.243744,205.137497,218.693756,164.568665,33966768
2008-04-30,220.000000,226.250000,216.262497,219.137497,164.902588,20999336
2008-05-02,221.875000,224.625000,221.043747,223.431244,168.133636,17349008
2008-05-05,223.375000,226.250000,220.518753,223.243744,167.992569,9792280
2008-05-06,220.699997,231.250000,217.000000,225.931244,170.014923,17782656
2008-05-07,229.612503,232.375000,227.324997,230.518753,173.467041,22085248
2008-05-08,225.625000,229.375000,218.181244,223.081253,167.870300,15537672
2008-05-09,222.625000,223.925003,217.125000,218.668747,164.549835,14412800
2008-05-12,221.175003,224.875000,211.918747,221.675003,166.812088,16301840
2008-05-13,223.125000,226.862503,214.375000,218.593750,164.493408,18049576
2008-05-14,217.500000,229.375000,217.500000,228.112503,171.656342,16222912
2008-05-15,228.000000,238.562500,228.000000,236.637497,178.071472,28982432
2008-05-16,237.125000,239.406250,232.506256,233.925003,176.030304,16864744
2008-05-20,233.125000,239.125000,226.875000,235.962494,177.563477,13969280
2008-05-21,234.250000,235.500000,231.750000,233.831253,175.959717,8559384
2008-05-22,232.500000,237.375000,230.875000,232.956253,175.301300,12277912
2008-05-23,232.956253,235.500000,227.043747,228.593750,172.018448,11698168
2008-05-26,226.250000,236.875000,223.875000,235.631256,177.314240,21397152
2008-05-27,236.250000,237.375000,233.250000,235.387497,177.130814,10323560
2008-05-28,235.375000,240.000000,234.562500,238.949997,179.811646,15428808
2008-05-29,238.125000,238.562500,232.068756,235.681244,179.916611,15898512
2008-05-30,236.250000,247.250000,233.125000,245.350006,187.297638,27614928
2008-06-02,247.500000,253.750000,242.562500,243.850006,186.152542,16651424
2008-06-03,240.625000,243.774994,235.125000,240.281250,183.428131,15588320
2008-06-04,240.000000,240.000000,231.637497,233.837494,178.509079,12818832
2008-06-05,235.962494,248.375000,233.750000,247.443756,188.895966,19144816
2008-06-06,250.000000,255.812500,247.574997,249.193756,190.231918,14816264
2008-06-09,242.631256,246.250000,235.831253,237.687500,181.448166,14026352
2008-06-10,236.250000,240.000000,224.562500,231.756256,176.920288,23390272
2008-06-11,235.625000,238.000000,232.774994,236.606247,180.622696,9619728
2008-06-12,229.512497,235.750000,228.887497,234.362503,178.909851,12400424
2008-06-13,236.375000,239.362503,231.893753,233.331253,178.122635,10279888
2008-06-16,236.987503,242.500000,235.000000,238.475006,182.049316,12636592
2008-06-17,243.750000,243.750000,235.493744,238.943756,182.407166,10754704
2008-06-18,239.750000,240.593750,231.750000,232.806244,177.721802,10401800
2008-06-19,231.750000,235.212494,229.568756,232.800003,177.717041,6695264
2008-06-20,233.125000,235.687500,227.000000,228.375000,174.339066,11694864
2008-06-23,226.949997,233.350006,225.137497,230.725006,176.133026,9632840
2008-06-24,230.725006,232.500000,220.625000,224.306244,171.233047,10872056
2008-06-25,223.750000,223.750000,212.649994,218.343750,166.681351,22294144
2008-06-26,217.512497,225.000000,217.512497,223.137497,170.340775,17161832
2008-06-27,217.518753,220.625000,211.875000,213.181244,162.740341,11410480
2008-06-30,214.375000,218.600006,213.750000,217.100006,165.731842,11685696
2008-07-01,218.000000,221.125000,213.131256,214.625000,163.842468,12359840
2008-07-02,215.625000,230.500000,215.250000,227.574997,173.728394,14378920
2008-07-03,225.156250,225.156250,216.500000,217.881256,166.328247,12169160
2008-07-04,218.500000,223.625000,216.418747,219.475006,167.544952,9633904
2008-07-07,222.500000,228.125000,221.875000,224.975006,171.743576,8322808
2008-07-08,222.125000,222.125000,213.962494,217.074997,165.712799,12996936
2008-07-09,219.500000,229.000000,219.000000,227.737503,173.852417,15005024
2008-07-10,235.625000,235.625000,222.500000,225.656250,172.263626,15071872
2008-07-11,230.625000,234.331253,205.187500,209.606247,160.011185,52769872
2008-07-14,207.531250,208.750000,192.787506,194.443756,148.436325,29510328
2008-07-15,191.875000,197.375000,187.875000,193.081253,147.396194,25855776
2008-07-16,195.149994,197.125000,191.000000,193.449997,147.677689,12527008
2008-07-17,197.500000,200.975006,195.637497,197.787506,150.988922,13024680
2008-07-18,198.125000,199.875000,187.875000,193.425003,147.658646,17338848
2008-07-21,191.750000,197.962494,190.637497,195.162506,148.984985,10304048
2008-07-22,194.862503,199.781250,193.274994,197.287506,150.607224,9302648
2008-07-23,200.000000,206.262497,194.418747,200.281250,152.892593,16016456
2008-07-24,202.625000,202.625000,185.631256,195.912506,149.557556,22910080
2008-07-25,190.625000,197.750000,184.393753,193.831253,147.968750,10614584
2008-07-28,194.162506,199.500000,190.750000,192.431244,146.899979,10468480
2008-07-29,191.225006,193.237503,188.487503,192.587494,147.019287,8414120
2008-07-30,195.012497,201.218750,194.250000,200.256256,152.873520,14986328
2008-07-31,201.000000,201.500000,195.043747,197.931244,151.098633,19956728
2008-08-01,195.000000,205.812500,193.125000,204.931244,156.442383,10149664
2008-08-04,204.750000,210.493744,203.000000,207.356247,158.293579,9726304
2008-08-05,207.356247,211.943756,202.262497,209.818756,160.173447,14116240
2008-08-06,212.875000,215.625000,205.962494,212.418747,162.158249,26720328
2008-08-07,212.875000,216.750000,210.250000,215.768753,164.715591,7737432
2008-08-08,208.168747,214.968750,208.168747,209.949997,160.273636,9523408
2008-08-11,211.875000,214.625000,207.074997,208.800003,159.395721,13456128
2008-08-12,206.881256,212.100006,198.199997,200.487503,153.050034,26516792
2008-08-13,199.925003,204.250000,198.399994,203.243744,155.154144,13614136
2008-08-14,205.000000,213.050003,202.375000,211.687500,161.600021,16376056
2008-08-18,212.625000,217.125000,211.893753,213.043747,162.635330,9670840
2008-08-19,213.875000,214.337494,210.418747,211.593750,161.528473,6709328
2008-08-20,210.031250,213.712494,210.031250,212.412506,162.153473,4518864
2008-08-21,212.500000,212.875000,206.587494,207.681244,158.541718,4685448
2008-08-22,207.487503,212.837494,205.774994,212.062500,161.886322,8749992
2008-08-25,217.500000,218.125000,212.625000,213.306244,162.835770,2461128
2008-08-26,215.012497,217.481247,211.250000,212.250000,162.029419,18578752
2008-08-27,212.750000,214.875000,212.062500,213.524994,163.002762,10978448
2008-08-28,214.125000,214.625000,212.000000,212.425003,162.163025,11480800
2008-08-29,213.625000,218.750000,213.625000,218.637497,166.905579,9186688
2008-09-01,218.750000,220.837494,212.737503,215.412506,164.443634,11153904
2008-09-02,218.625000,222.750000,215.168747,221.906250,169.400909,8403728
2008-09-04,220.137497,225.625000,218.949997,223.625000,170.712952,21589384
2008-09-05,222.493744,222.493744,213.312500,214.037506,163.393982,11020920
2008-09-08,219.125000,220.250000,216.918747,218.756256,166.996185,9518400
2008-09-09,218.481247,219.750000,214.649994,218.681244,166.938995,9329816
2008-09-10,217.406250,221.531250,215.149994,219.968750,167.921860,10927472
2008-09-11,218.531250,220.000000,216.543747,218.831253,167.053467,13265864
2008-09-12,219.125000,219.125000,204.656250,205.500000,156.876526,24315128
2008-09-15,205.000000,205.000000,190.250000,197.268753,150.592896,17211760
2008-09-16,191.256256,198.250000,188.750000,195.800003,149.471680,15700792
2008-09-17,197.500000,205.868744,196.250000,197.375000,150.673996,18332656
2008-09-18,188.762497,195.000000,177.656250,190.675003,145.559296,26780192
2008-09-19,196.875000,205.737503,194.500000,203.118744,155.058670,31199944
2008-09-22,205.625000,207.543747,201.000000,203.737503,155.531067,12823792
2008-09-23,200.000000,203.000000,192.012497,192.993744,147.329453,13378256
2008-09-24,193.750000,195.975006,186.250000,190.537506,145.454330,19385704
2008-09-25,191.256256,191.256256,186.381256,188.356247,143.789169,18414264
2008-09-26,187.750000,188.356247,179.506256,180.862503,138.068542,9755960
2008-09-29,180.637497,181.500000,170.750000,174.162506,132.953842,17209792
2008-09-30,171.250000,181.712494,165.000000,174.756256,133.407104,23483064
2008-10-01,178.125000,183.375000,176.875000,181.162506,138.297546,26368016
2008-10-03,179.125000,180.000000,172.500000,173.987503,132.820221,13768264
2008-10-06,170.000000,173.750000,159.375000,164.831253,125.830452,12918216
2008-10-07,167.018753,171.625000,158.268753,162.725006,124.222565,18535736
2008-10-08,162.500000,162.500000,149.031250,156.781250,119.685143,22855192
2008-10-10,150.000000,160.000000,130.000000,153.149994,116.913071,37255704
2008-10-13,156.250000,170.000000,152.500000,164.818756,125.820946,19877088
2008-10-14,173.125000,176.437500,168.750000,174.743744,133.397537,15414536
2008-10-15,172.500000,172.500000,163.625000,166.925003,127.428787,12564520
2008-10-16,162.500000,162.500000,150.399994,157.875000,121.429443,13400072
2008-10-17,159.381256,163.625000,148.781250,150.343750,115.636734,12160624
2008-10-20,155.000000,163.868744,152.625000,161.818756,124.462746,11699384
2008-10-21,165.000000,174.250000,162.875000,168.449997,129.563171,18240528
2008-10-22,165.250000,166.162506,160.318756,162.443756,124.943474,15020952
2008-10-23,159.875000,169.800003,154.456253,160.406250,123.376320,20359160
2008-10-24,156.162506,162.500000,150.000000,155.762497,119.804588,18683728
2008-10-27,153.750000,161.250000,145.000000,156.475006,120.352631,20009112
2008-10-29,165.668747,168.750000,160.000000,163.043747,125.404945,24898056
2008-10-31,166.868744,179.987503,166.868744,173.618744,133.538727,31084944
2008-11-03,175.137497,180.875000,168.812500,172.324997,132.543625,18262272
2008-11-04,168.750000,172.243744,160.625000,166.487503,128.053726,22243704
2008-11-05,168.625000,174.375000,162.887497,165.250000,127.101906,17302080
2008-11-06,161.875000,164.750000,153.756256,155.712494,119.766083,13453256
2008-11-07,154.375000,161.250000,150.268753,157.850006,121.410202,10109256
2008-11-10,160.625000,169.362503,154.625000,167.312500,128.688263,10322104
2008-11-11,167.312500,168.550003,155.787506,157.087494,120.823723,9235216
2008-11-12,151.875000,163.356247,151.875000,157.431244,121.088142,13394360
2008-11-14,160.125000,161.837494,148.500000,151.649994,116.641464,16017160
2008-11-17,151.875000,155.500000,146.406250,154.050003,118.487457,18043056
2008-11-18,152.500000,152.500000,146.250000,147.562500,113.497589,15308640
2008-11-19,147.750000,150.000000,140.793747,146.587494,112.747643,22541064
2008-11-20,144.812500,144.812500,137.637497,140.231247,107.858757,11597904
2008-11-21,140.000000,150.000000,136.250000,148.081253,113.896591,12197704
2008-11-24,141.875000,152.475006,141.875000,149.524994,115.007057,14039264
2008-11-25,148.131256,154.612503,146.949997,147.743744,113.636955,9909928
2008-11-26,147.375000,149.375000,142.768753,148.387497,114.132126,14369440
2008-11-27,148.387497,148.387497,148.387497,148.387497,114.132126,0
2008-11-28,146.268753,156.875000,140.012497,155.481247,119.588264,24031424
2008-12-01,156.250000,162.337494,152.250000,153.899994,118.372055,18738696
2008-12-02,153.000000,153.000000,147.125000,151.043747,116.175171,12814328
2008-12-03,150.500000,152.750000,142.500000,144.568756,111.194931,17869336
2008-12-04,145.000000,149.743744,143.543747,149.050003,114.641716,11324040
2008-12-05,149.000000,149.000000,140.324997,141.812500,109.074951,12210128
2008-12-08,144.399994,148.750000,142.262497,144.718750,111.310303,23661144
2008-12-10,148.112503,150.837494,144.887497,146.718750,112.848587,22436400
2008-12-11,147.106247,147.212494,140.287506,141.862503,109.113411,16501136
2008-12-12,140.000000,140.000000,134.649994,138.106247,106.224327,13078352
2008-12-15,140.000000,142.250000,136.256256,137.787506,105.979141,13738152
2008-12-16,137.875000,141.625000,135.631256,140.600006,108.142380,8900720
2008-12-17,142.456253,147.000000,140.375000,142.693756,109.752792,24437040
2008-12-18,143.125000,148.050003,143.125000,147.131256,113.165894,12669424
2008-12-19,147.637497,150.000000,143.656250,148.912506,114.535919,12520736
2008-12-22,150.000000,150.625000,145.762497,148.350006,114.103287,8749184
2008-12-23,146.975006,148.750000,145.449997,147.006256,113.069733,7100208
2008-12-24,147.500000,152.781250,145.962494,146.750000,112.872635,8551056
2008-12-26,144.631256,148.600006,138.125000,138.656250,106.647339,11889320
2008-12-29,138.756256,139.949997,133.125000,139.218750,107.079987,14264688
2008-12-30,140.250000,141.731247,136.393753,140.987503,108.440414,8457504
2008-12-31,141.875000,142.375000,137.887497,139.431244,107.243423,7221320
2009-01-02,145.625000,145.625000,140.475006,141.512497,108.844193,9012080
2009-01-05,142.500000,148.087494,142.462494,146.600006,112.757271,11241232
2009-01-06,147.500000,148.750000,143.168747,146.068756,112.348656,11563864
2009-01-07,146.393753,149.693756,143.199997,148.443756,114.175385,22538352
2009-01-09,148.262497,158.324997,146.250000,150.425003,115.699257,40182160
2009-01-12,143.956253,151.243744,142.281250,144.962494,111.497787,31269176
2009-01-13,147.493744,155.300003,139.875000,153.518753,118.078835,43956656
2009-01-14,153.187500,164.250000,153.187500,162.949997,125.332870,41551264
2009-01-15,157.500000,157.987503,151.875000,156.462494,120.343018,25359176
2009-01-16,157.250000,159.237503,155.000000,158.425003,121.852455,12717272
2009-01-19,158.375000,159.093750,155.068756,157.756256,121.338081,9543688
2009-01-20,155.000000,157.125000,153.750000,156.468750,120.347839,4974688
2009-01-21,153.875000,156.437500,151.750000,152.981247,117.665413,7770736
2009-01-22,154.375000,154.875000,150.375000,153.862503,118.343201,8776080
2009-01-23,151.250000,153.350006,148.818756,150.581253,115.819443,11625024
2009-01-27,152.375000,157.500000,151.875000,156.512497,120.381439,10507184
2009-01-28,157.875000,162.000000,156.250000,160.837494,123.707985,7187848
2009-01-29,161.250000,164.875000,160.875000,163.768753,125.962624,26001752
2009-01-30,162.625000,164.250000,160.875000,163.331253,125.626091,11631672
2009-02-02,161.500000,162.125000,158.493744,159.956253,123.030220,16870008
2009-02-03,160.750000,162.750000,157.574997,160.312500,123.304230,16125072
2009-02-04,160.625000,163.274994,159.543747,160.206253,123.222481,7574304
2009-02-05,160.750000,161.875000,154.687500,156.981247,120.741966,17537624
2009-02-06,157.362503,162.175003,156.000000,161.112503,123.919556,14020016
2009-02-09,158.500000,165.000000,158.500000,164.012497,126.150085,11513640
2009-02-10,164.312500,165.625000,161.875000,163.550003,125.794350,13367760
2009-02-11,161.250000,163.112503,160.000000,162.737503,125.169426,7057024
2009-02-12,161.875000,161.875000,156.262497,156.818756,120.617020,11242656
2009-02-13,158.743744,159.993744,155.506256,156.456253,120.338203,12791336
2009-02-16,157.493744,157.500000,151.887497,152.681244,117.434654,11885736
2009-02-17,151.000000,152.350006,145.625000,146.743744,112.867836,15025184
2009-02-18,147.312500,148.500000,139.418747,147.350006,113.334167,11096656
2009-02-19,146.875000,151.712494,146.500000,151.106247,116.223244,9882800
2009-02-20,148.750000,149.543747,145.625000,147.143753,113.175491,7635856
2009-02-24,144.375000,149.000000,143.187500,148.193756,113.983131,7708808
2009-02-25,149.000000,153.056244,148.750000,152.181244,117.050079,10625008
2009-02-26,150.500000,155.000000,150.000000,154.500000,118.833557,16571848
2009-02-27,153.462494,154.731247,150.468750,153.906250,118.376854,13326776
2009-03-02,152.250000,153.475006,148.750000,152.381256,117.203926,11820592
2009-03-03,150.750000,152.475006,148.931244,149.699997,115.141624,8818448
2009-03-04,150.125000,152.125000,147.500000,149.899994,115.295464,8641608
2009-03-05,150.625000,153.100006,146.949997,147.743744,113.636955,6939760
2009-03-06,147.750000,154.750000,143.937500,152.418747,117.232742,10278952
2009-03-09,150.637497,152.000000,148.762497,150.256256,115.569511,9863440
2009-03-12,151.512497,156.981247,151.375000,153.475006,118.045158,16502352
2009-03-13,156.175003,162.493744,155.000000,162.131256,124.703133,14660976
2009-03-16,162.875000,162.875000,158.637497,160.975006,123.813789,13499264
2009-03-17,160.500000,160.500000,157.125000,158.187500,121.669777,9897992
2009-03-18,158.125000,162.750000,158.125000,159.756256,122.876373,14668304
2009-03-19,160.625000,163.824997,158.750000,162.149994,124.717537,13425064
2009-03-20,165.425003,165.425003,160.625000,162.024994,124.621384,9503144
2009-03-23,162.524994,167.493744,161.899994,166.412506,127.996056,12242840
2009-03-24,168.125000,170.031250,163.887497,165.093750,126.981712,10746656
2009-03-25,164.031250,168.750000,164.031250,167.368744,128.731537,13099280
2009-03-26,168.125000,174.637497,167.774994,172.393753,132.596497,23946120
2009-03-27,171.875000,173.250000,166.256256,168.112503,129.303589,16699616
2009-03-30,165.000000,166.125000,158.206253,162.662506,125.111717,12393408
2009-03-31,163.750000,167.487503,162.625000,165.487503,127.284561,12775224
2009-04-01,166.393753,172.493744,163.168747,171.718750,132.077347,12438888
2009-04-02,174.500000,179.375000,172.818756,177.425003,136.466309,15717736
2009-04-06,180.406250,183.625000,173.006256,176.756256,135.951935,13856976
2009-04-08,173.756256,179.331253,169.562500,178.143753,137.019135,19805776
2009-04-09,179.375000,179.612503,174.500000,178.375000,137.196991,15061688
2009-04-13,179.375000,183.368744,172.149994,176.162506,135.495224,18836512
2009-04-15,168.500000,172.750000,162.518753,171.324997,131.774460,44636272
2009-04-16,171.500000,175.000000,165.000000,168.149994,129.332458,27307312
2009-04-17,168.750000,177.600006,168.750000,174.662506,134.341522,23499408
2009-04-20,173.131256,176.250000,171.625000,174.181244,133.971359,14932696
2009-04-21,172.375000,173.737503,169.375000,170.306244,130.990921,8013864
2009-04-22,170.250000,173.500000,169.437500,172.637497,132.783981,10622240
2009-04-23,171.393753,182.462494,169.550003,181.306244,139.451553,12194592
2009-04-24,180.137497,182.250000,175.568756,181.074997,139.273712,11411288
2009-04-27,180.987503,181.237503,176.875000,179.487503,138.052658,9638104
2009-04-28,178.750000,183.637497,177.250000,178.843750,137.557510,9435696
2009-04-29,180.000000,189.706253,178.793747,188.656250,145.104767,15414232
2009-04-30,188.656250,188.656250,188.656250,188.656250,145.104767,0
2009-05-04,190.012497,204.487503,190.012497,203.524994,156.541077,20014080
2009-05-05,201.943756,203.125000,193.787506,197.756256,152.104080,18430600
2009-05-06,196.937500,201.125000,193.487503,196.656250,151.258026,14468192
2009-05-07,196.250000,196.743744,191.162506,194.093750,149.287003,14538144
2009-05-08,193.625000,196.375000,187.649994,190.087494,146.205627,12951168
2009-05-11,190.000000,192.337494,186.524994,189.706253,145.912399,6537800
2009-05-12,188.125000,200.625000,187.949997,199.806244,153.680817,14131776
2009-05-13,200.031250,200.031250,195.000000,196.743744,151.325302,7508488
2009-05-14,192.500000,198.500000,191.612503,195.899994,150.676315,8547272
2009-05-15,196.375000,200.875000,195.068756,199.100006,153.137619,8377648
2009-05-18,213.125000,238.862503,210.125000,225.012497,173.068176,139624
2009-05-19,213.906250,224.375000,193.500000,194.868744,149.883133,44417904
2009-05-20,194.750000,201.000000,189.418747,191.362503,147.186295,33408600
2009-05-21,190.125000,194.375000,186.500000,187.800003,144.446198,19423488
2009-05-22,186.250000,191.125000,185.631256,190.287506,146.359497,9119160
2009-05-25,191.250000,191.250000,186.318756,188.881256,145.277832,10456560
2009-05-26,190.512497,195.074997,188.887497,193.456253,148.796738,11653664
2009-05-27,195.250000,199.625000,194.518753,198.518753,152.690567,9898848
2009-05-28,189.693756,203.625000,189.693756,197.375000,151.810822,20866896
2009-05-29,198.593750,201.875000,196.875000,200.637497,154.320190,13918392
2009-06-01,201.918747,210.712494,200.668747,209.562500,161.184799,13187728
2009-06-02,212.481247,213.500000,207.875000,211.081253,162.352982,10426160
2009-06-03,211.031250,213.500000,201.649994,205.187500,157.819809,13714024
2009-06-04,204.350006,206.175003,200.125000,203.737503,158.003983,10945016
2009-06-05,206.500000,214.375000,204.375000,212.362503,164.692886,16594680
2009-06-08,212.250000,219.000000,211.500000,217.762497,168.880722,11278384
2009-06-09,216.250000,225.000000,215.024994,224.350006,173.989563,16875544
2009-06-10,223.750000,229.750000,220.375000,226.100006,175.346710,17733368
2009-06-11,230.550003,230.550003,215.074997,218.868744,169.738678,16257800
2009-06-12,220.125000,221.875000,214.125000,216.056244,167.557510,9467072
2009-06-15,215.612503,221.993744,210.518753,214.387497,166.263351,16612752
2009-06-16,213.500000,216.868744,210.625000,215.581253,167.189163,9519696
2009-06-17,212.250000,217.762497,209.543747,213.931244,165.909500,13470704
2009-06-18,211.500000,220.250000,210.706253,215.718750,167.295792,12714408
2009-06-19,216.000000,223.137497,214.643753,221.300003,171.624207,14974920
2009-06-22,222.524994,223.649994,218.500000,220.800003,171.236359,9418608
2009-06-23,217.656250,221.237503,212.625000,218.418747,169.389694,12632032
2009-06-24,218.793747,221.862503,215.274994,219.693756,170.378479,10190424
2009-06-25,220.562500,224.725006,218.524994,219.887497,170.528748,13230880
2009-06-26,223.125000,230.000000,219.375000,228.387497,177.120743,12946176
2009-06-29,232.487503,258.750000,221.375000,222.868744,172.840790,9795432
2009-06-30,224.375000,224.875000,219.774994,222.062500,172.215485,8956848
2009-07-01,221.318756,226.468750,220.574997,224.399994,174.028320,7992144
2009-07-02,223.893753,225.500000,220.637497,224.581253,174.168869,8419040
2009-07-03,223.149994,227.000000,218.456253,225.643753,174.992859,8891848
2009-07-06,226.250000,227.425003,218.793747,220.149994,170.732315,13548688
2009-07-07,224.625000,224.625000,215.625000,217.237503,168.473618,12685960
2009-07-08,216.125000,217.250000,211.250000,213.300003,165.419998,9024592
2009-07-09,213.750000,213.750000,208.750000,209.693756,162.623215,10921792
2009-07-10,212.500000,221.225006,208.125000,215.143753,166.849838,24205400
2009-07-13,214.100006,221.862503,212.637497,221.262497,171.595078,8249000
2009-07-14,221.237503,227.493744,218.887497,226.475006,175.637527,11646872
2009-07-15,225.206253,227.931244,219.375000,223.956253,173.684174,15574832
2009-07-16,225.000000,227.199997,220.862503,224.387497,174.018616,9393272
2009-07-17,225.281250,234.250000,225.250000,233.287506,180.920837,12571528
2009-07-20,233.762497,249.250000,233.762497,246.425003,191.109344,20075736
2009-07-21,245.612503,246.250000,240.693756,242.893753,188.370743,14524536
2009-07-22,242.893753,246.850006,236.581253,239.975006,186.107132,15314264
2009-07-23,240.000000,247.318756,240.000000,244.843750,189.882980,17288488
2009-07-24,245.012497,252.125000,245.012497,250.456253,194.235657,14041208
2009-07-27,250.000000,255.612503,249.412506,253.487503,196.586456,10443320
2009-07-28,251.875000,254.818756,245.875000,249.631256,193.595810,14101128
2009-07-29,245.037506,249.737503,243.024994,248.087494,192.398575,13927608
2009-07-30,248.281250,252.750000,248.281250,251.743744,195.234146,22281496
2009-07-31,253.987503,259.875000,253.337494,258.043762,200.119980,16582960
2009-08-03,258.000000,261.674988,256.018738,259.556244,201.292969,14640824
2009-08-04,260.000000,260.931244,252.625000,255.468750,198.123001,9584856
2009-08-05,257.462494,263.375000,257.462494,262.325012,203.440140,10347128
2009-08-06,262.500000,262.500000,255.012497,257.299988,199.543182,6832848
2009-08-07,257.250000,257.250000,253.131256,254.956253,197.725540,9850600
2009-08-10,256.250000,264.375000,256.250000,260.962494,202.383560,12412080
2009-08-11,259.875000,263.750000,257.431244,260.587494,202.092682,9207256
2009-08-12,258.500000,258.750000,249.500000,255.350006,198.030899,7314200
2009-08-13,256.393738,260.462494,254.574997,257.975006,200.066650,11459720
2009-08-14,258.125000,258.125000,253.250000,255.293747,197.987244,4906088
2009-08-17,253.131256,253.131256,246.406250,247.812500,192.185349,10796904
2009-08-18,246.250000,249.625000,244.375000,246.668747,191.298355,10879064
2009-08-19,248.125000,248.125000,241.875000,243.937500,189.180176,7609192
2009-08-20,246.375000,249.574997,245.000000,248.806244,192.956024,4696576
2009-08-21,249.375000,255.625000,246.250000,254.137497,197.090530,9837224
2009-08-24,257.487488,260.549988,256.331238,259.487488,201.239624,5919008
2009-08-25,256.406250,263.118744,254.375000,261.875000,203.091217,8148232
2009-08-26,263.125000,273.500000,263.125000,272.456238,211.297241,14303176
2009-08-27,272.462494,275.500000,270.075012,273.975006,212.475098,13123784
2009-08-28,272.625000,274.875000,267.649994,273.831238,212.363602,7292688
2009-08-31,270.700012,270.700012,265.281250,266.393738,206.595581,10788632
2009-09-01,267.493744,273.750000,265.325012,268.112488,207.928513,11446120
2009-09-02,267.500000,272.500000,265.000000,270.606262,209.862518,7847928
2009-09-03,271.375000,275.500000,266.987488,273.399994,212.029129,13643728
2009-09-04,272.493744,277.000000,270.137512,275.131256,213.371796,9014920
2009-09-07,276.875000,278.750000,274.524994,278.024994,215.615967,8133400
2009-09-08,278.512512,279.875000,274.668762,275.475006,213.638412,7909128
2009-09-09,275.637512,277.312500,272.125000,273.712494,212.271484,7556600
2009-09-10,276.750000,281.237488,276.750000,280.037506,217.176697,8824944
2009-09-11,275.981262,284.362488,275.981262,283.424988,219.803787,9594120
2009-09-14,278.481262,282.968750,278.481262,281.268738,218.131607,6304472
2009-09-15,280.737488,284.375000,280.000000,283.818756,220.109192,6428216
2009-09-16,284.981262,290.625000,284.024994,290.006256,224.907715,10085952
2009-09-17,291.250000,296.225006,290.000000,295.237488,228.964676,10261328
2009-09-18,293.950012,298.500000,292.693756,295.531250,229.192551,5975112
2009-09-22,294.906250,302.625000,293.762512,301.268738,233.642105,13272872
2009-09-23,300.000000,300.481262,294.762512,295.868744,229.454285,10933336
2009-09-24,292.500000,292.500000,282.493744,285.556244,221.456696,44169688
2009-09-25,286.237488,286.537506,279.137512,280.062500,217.196106,21200256
2009-09-29,284.893738,287.500000,284.149994,286.918762,222.513306,6782824
2009-09-30,283.000000,290.625000,283.000000,288.299988,223.584518,8042976
2009-10-01,291.250000,293.750000,286.037506,292.093750,226.526688,15046512
2009-10-05,289.375000,291.875000,286.393738,290.387512,225.203430,7023408
2009-10-06,292.487488,294.075012,285.156250,289.043762,224.161362,10445384
2009-10-07,289.381256,291.012512,278.375000,281.593750,218.383652,15837168
2009-10-08,282.750000,283.118744,273.656250,276.350006,214.316940,18074064
2009-10-09,278.750000,284.600006,270.825012,272.200012,211.098541,25903608
2009-10-12,273.750000,280.625000,273.500000,279.924988,217.089401,9146696
2009-10-13,279.924988,279.924988,279.924988,279.924988,217.089401,0
2009-10-14,286.000000,286.000000,276.375000,281.981262,218.684143,8163800
2009-10-15,283.125000,283.956238,273.250000,277.174988,215.913864,7204728
2009-10-16,277.250000,279.950012,273.131256,273.743744,213.241058,8313992
2009-10-20,274.875000,277.875000,271.274994,273.543762,213.085175,12591872
2009-10-21,275.600006,279.875000,272.500000,277.075012,215.836014,12899344
2009-10-22,275.000000,281.250000,273.899994,276.643738,215.500031,15117160
2009-10-23,278.750000,284.375000,276.518738,282.500000,220.061996,12532216
2009-10-26,283.174988,287.424988,278.750000,284.237488,221.415451,10029776
2009-10-27,283.125000,287.493744,276.956238,280.325012,218.367706,14337256
2009-10-28,280.075012,283.500000,277.543762,282.087494,219.740646,12262776
2009-10-29,281.125000,281.125000,274.399994,276.043762,215.032684,15260688
2009-10-30,278.500000,281.125000,267.768738,275.774994,214.823318,14282728
2009-11-03,275.375000,280.912506,266.262512,267.881256,208.674225,12042264
2009-11-04,269.875000,282.500000,269.875000,279.643738,217.836960,12771288
2009-11-05,278.268738,280.281250,270.606262,277.706238,216.327698,9016400
2009-11-06,280.049988,281.250000,274.068756,277.325012,216.030777,6601328
2009-11-09,278.750000,280.000000,275.000000,279.012512,217.345245,5086712
2009-11-10,283.250000,283.731262,275.075012,277.243744,215.967422,6127880
2009-11-11,276.500000,289.375000,276.250000,288.343750,224.614090,9474696
2009-11-12,285.837494,293.625000,285.837494,290.799988,226.527512,8001216
2009-11-13,291.612488,296.812500,289.075012,294.962494,229.769958,7251216
2009-11-16,295.924988,296.837494,291.912506,293.993744,229.015381,5099088
2009-11-17,294.506256,300.600006,294.506256,299.787506,233.528595,8147944
2009-11-18,299.956238,305.424988,299.912506,304.162506,236.936661,8816704
2009-11-19,295.981262,302.500000,295.981262,301.243744,234.662979,6498616
2009-11-20,300.137512,306.125000,297.500000,303.337494,236.293900,6156416
2009-11-23,302.612488,302.612488,298.875000,300.868744,234.370865,4655008
2009-11-24,301.587494,305.862488,298.781250,304.337494,237.072983,7325904
2009-11-25,304.500000,307.125000,302.024994,304.818756,237.447800,5025976
2009-11-26,305.625000,305.674988,295.875000,299.181244,233.056305,7643840
2009-11-27,294.500000,299.375000,288.387512,290.981262,226.668686,8169288
2009-11-30,294.075012,299.112488,293.781250,297.418762,231.683426,7009016
2009-12-01,303.375000,303.375000,294.375000,299.468750,233.280258,6511080
2009-12-02,300.612488,301.000000,294.750000,299.424988,233.246246,7410024
2009-12-03,300.250000,302.375000,295.512512,297.118744,231.449677,7344480
2009-12-04,297.750000,302.937500,296.281250,297.950012,232.097229,7718720
2009-12-07,299.362488,303.306244,296.875000,298.825012,232.778854,6889896
2009-12-08,299.962494,306.375000,297.518738,305.812500,238.221970,8611792
2009-12-09,303.750000,307.750000,302.768738,307.068756,239.200455,7670064
2009-12-10,308.056244,308.056244,303.762512,306.618744,238.849976,4517448
2009-12-11,308.125000,311.081238,306.443756,307.593750,239.609451,6840432
2009-12-14,306.875000,314.750000,306.256256,312.343750,243.309647,9189776
2009-12-15,311.250000,314.375000,310.649994,313.256256,244.020523,8746848
2009-12-16,313.250000,319.500000,310.825012,318.112488,247.803360,9163072
2009-12-17,318.125000,321.493744,316.899994,319.875000,249.176407,8603088
2009-12-18,320.500000,320.500000,313.625000,315.743744,245.958191,11180776
2009-12-21,310.356262,318.100006,309.593750,313.762512,244.414810,8766008
2009-12-22,314.987488,316.262512,312.100006,312.799988,243.665024,5762168
2009-12-23,null,null,null,null,null,null
2009-12-24,null,null,null,null,null,null
2009-12-29,null,null,null,null,null,null
2009-12-30,null,null,null,null,null,null
2009-12-31,null,null,null,null,null,null
2010-01-04,326.250000,328.750000,324.412506,326.575012,254.395554,4069264
2010-01-05,327.500000,328.837494,325.012512,327.668762,255.247589,6895528
2010-01-06,335.375000,335.375000,321.887512,322.887512,251.523056,6817288
2010-01-07,323.325012,323.325012,314.774994,315.631256,245.870544,10892600
2010-01-08,314.875000,315.412506,307.250000,308.024994,239.945419,12649312
2010-01-11,309.387512,313.087494,309.250000,311.206238,242.423584,7849656
2010-01-12,312.500000,324.250000,312.500000,323.368744,251.897903,24859680
2010-01-13,309.606262,336.875000,309.606262,335.437500,261.299255,19704040
2010-01-14,334.875000,337.862488,331.274994,336.218750,261.907806,8413904
2010-01-15,336.218750,336.562500,331.768738,334.475006,260.549469,5049504
2010-01-18,332.875000,336.250000,332.000000,335.831238,261.606018,6140088
2010-01-19,335.000000,336.000000,328.512512,329.487488,256.664337,5837512
2010-01-20,331.081238,334.149994,329.750000,332.212494,258.787048,6091992
2010-01-21,330.375000,333.087494,325.000000,328.149994,255.622452,6682792
2010-01-22,325.000000,326.250000,319.000000,321.950012,250.792740,13486496
2010-01-25,318.750000,321.243744,314.750000,317.787506,247.550186,6498712
2010-01-27,316.500000,316.731262,310.643738,312.781250,243.650421,9840856
2010-01-28,314.125000,319.362488,309.937500,311.468750,242.628067,12732872
2010-01-29,306.549988,312.500000,300.600006,309.437500,241.045761,15012280
2010-02-01,305.875000,316.250000,298.762512,306.406250,238.684479,12308784
2010-02-02,312.625000,312.625000,302.706238,304.993744,237.584152,9889384
2010-02-03,306.250000,312.500000,306.250000,309.149994,240.821838,6405608
2010-02-04,308.125000,308.750000,301.562500,303.631256,236.522873,6176408
2010-02-05,298.799988,299.806244,291.125000,294.087494,229.088379,13544872
2010-02-06,null,null,null,null,null,null
2010-02-08,296.862488,305.250000,293.062500,300.450012,234.044693,9252480
2010-02-09,300.500000,310.250000,299.281250,309.225006,240.880249,10387392
2010-02-10,311.375000,312.024994,306.000000,308.368744,240.213242,7187984
2010-02-11,309.125000,314.768738,308.750000,312.306244,243.280426,6453888
2010-02-15,313.375000,317.799988,309.356262,312.331238,243.299896,8950128
2010-02-16,312.500000,318.875000,311.031250,317.681244,247.467422,4418096
2010-02-17,318.774994,320.799988,314.200012,314.831238,245.247360,7991184
2010-02-18,315.375000,318.375000,314.000000,316.706238,246.707901,3721696
2010-02-19,315.612488,318.062500,313.143738,316.549988,246.586258,5998992
2010-02-22,319.387512,323.962494,319.387512,321.043762,250.086792,5855400
2010-02-23,319.762512,323.625000,319.375000,322.662506,251.347824,3786032
2010-02-24,321.000000,324.787506,318.875000,322.037506,250.860916,5427016
2010-02-25,321.325012,328.712494,321.325012,327.168762,254.858017,8729568
2010-02-26,327.375000,328.750000,322.762512,325.243744,253.358475,10546368
2010-03-02,328.943756,331.343750,327.831238,330.125000,257.160889,8534656
2010-03-03,331.387512,334.562500,329.081238,333.281250,259.619537,5904976
2010-03-04,332.750000,333.000000,325.500000,327.975006,255.486084,6755240
2010-03-05,329.237488,330.000000,326.631256,329.462494,256.644867,4984808
2010-03-08,331.625000,334.918762,329.762512,332.443756,258.967224,8664992
2010-03-09,331.256256,337.687500,327.231262,335.493744,261.343048,7958752
2010-03-10,334.362488,336.431244,331.250000,332.406250,258.937927,7330952
2010-03-11,333.125000,336.875000,331.250000,335.368744,261.245697,4298424
2010-03-12,337.487488,338.000000,332.037506,334.156250,260.301178,3176920
2010-03-15,331.799988,339.062500,329.500000,337.656250,263.027557,10582856
2010-03-16,337.500000,343.118744,335.287506,341.543762,266.055908,5881344
2010-03-17,341.875000,344.212494,339.125000,342.287506,266.635315,6352000
2010-03-18,342.500000,349.237488,342.500000,348.450012,271.435699,8923048
2010-03-19,347.512512,349.375000,345.006256,346.543762,269.950867,12582544
2010-03-22,344.012512,347.125000,342.862488,344.674988,268.494995,4108528
2010-03-23,346.256256,349.875000,345.518738,346.937500,270.257446,4792560
2010-03-25,346.375000,358.750000,343.856262,351.743744,274.001465,15207528
2010-03-26,352.000000,353.125000,345.375000,346.856262,270.194244,9105680
2010-03-29,344.750000,346.250000,337.531250,339.581238,264.527130,13981704
2010-03-30,339.375000,339.375000,328.825012,330.512512,257.462769,10649936
2010-03-31,331.737488,334.587494,325.825012,326.993744,254.721710,13070104
2010-04-01,327.524994,334.750000,327.500000,333.806244,260.028534,8187000
2010-04-05,334.875000,336.250000,329.750000,334.743744,260.758820,7318616
2010-04-06,335.250000,335.625000,330.656250,331.406250,258.158997,5348808
2010-04-07,331.943756,334.350006,327.174988,330.468750,257.428650,8380880
2010-04-08,330.000000,334.737488,328.750000,332.968750,259.376160,7227984
2010-04-09,333.750000,337.212494,333.125000,334.524994,260.588440,8260312
2010-04-12,335.737488,337.250000,331.506256,335.387512,261.260284,8325648
2010-04-13,336.250000,349.231262,329.375000,347.737488,270.880737,57635400
2010-04-15,348.500000,353.087494,344.912506,350.200012,272.798920,22395128
2010-04-16,349.012512,351.125000,346.381256,348.575012,271.533112,6244344
2010-04-19,346.831238,346.831238,342.000000,343.987488,267.959534,8754896
2010-04-20,345.687500,348.743744,340.000000,340.912506,265.564240,9542128
2010-04-21,342.875000,343.718750,337.537506,339.056244,264.118164,6496288
2010-04-22,338.500000,345.356262,336.625000,339.799988,264.697540,6978144
2010-04-23,341.875000,344.212494,339.606262,340.868744,265.530121,5888336
2010-04-26,341.262512,344.250000,340.631256,342.368744,266.698517,4454288
2010-04-27,341.137512,342.799988,340.799988,342.181244,266.552551,3280256
2010-04-28,338.762512,341.493744,336.387512,337.437500,262.857178,5544496
2010-04-29,337.375000,341.612488,334.375000,338.643738,263.796722,11319960
2010-04-30,339.000000,344.850006,334.637512,342.268738,266.620697,8067024
2010-05-03,338.500000,339.368744,335.250000,336.862488,262.409332,5408952
2010-05-04,338.125000,338.250000,331.937500,333.268738,259.609772,6576208
2010-05-05,331.174988,338.500000,326.250000,336.625000,262.224274,12122080
2010-05-06,336.287506,336.287506,330.693756,332.268738,258.830811,7808360
2010-05-07,329.762512,330.668762,325.881256,327.106262,254.809296,8984392
2010-05-10,327.500000,335.475006,327.500000,334.462494,260.539764,5635408
2010-05-11,333.725006,334.312500,329.500000,332.593750,259.084045,5802824
2010-05-12,332.000000,337.362488,331.531250,335.212494,261.123932,9185176
2010-05-13,335.500000,340.375000,332.656250,338.268738,263.504730,4923880
2010-05-14,338.750000,340.875000,328.750000,331.487488,258.222351,6824496
2010-05-17,329.375000,331.006256,322.006256,327.043762,254.760666,8170824
2010-05-18,332.500000,332.500000,322.756256,328.649994,256.011871,7144600
2010-05-19,328.250000,331.543762,324.181244,325.356262,253.446152,11939240
2010-05-20,326.500000,329.318756,323.312500,325.093750,253.241623,6508872
2010-05-21,321.000000,326.000000,319.793762,322.718750,251.391632,7127200
2010-05-24,326.375000,328.750000,322.406250,325.049988,253.207535,7186104
2010-05-25,323.356262,323.356262,313.762512,316.674988,246.683578,8838128
2010-05-26,320.631256,329.987488,319.531250,327.631256,256.738434,7868856
2010-05-27,328.475006,333.000000,324.387512,330.418762,258.922852,11312696
2010-05-28,333.756256,335.549988,329.662506,334.681244,262.262939,6793992
2010-05-31,341.875000,341.875000,328.068756,332.250000,260.357727,7020752
2010-06-01,331.875000,332.187500,327.200012,328.043762,257.061676,5782888
2010-06-02,329.375000,331.493744,328.012512,330.031250,258.619202,6557144
2010-06-03,332.500000,338.225006,332.500000,337.250000,264.275940,5517096
2010-06-04,337.250000,342.250000,335.306244,341.118744,267.307465,4950400
2010-06-07,338.750000,338.750000,331.250000,333.956238,261.694855,7781952
2010-06-08,333.956238,336.125000,330.981262,331.812500,260.014893,6651144
2010-06-09,333.500000,333.500000,327.062500,328.118744,257.120453,5427120
2010-06-10,328.149994,331.750000,327.568756,330.693756,259.138306,5187448
2010-06-11,333.112488,336.362488,327.625000,328.843750,257.688538,9912864
2010-06-14,331.262512,344.856262,331.262512,343.299988,269.016785,9728848
2010-06-15,343.312500,347.500000,340.262512,341.837494,267.870697,7946312
2010-06-16,344.362488,347.437500,342.750000,346.174988,271.269684,5720064
2010-06-17,347.000000,347.975006,342.000000,345.606262,270.824005,5639240
2010-06-18,338.481262,351.875000,338.481262,348.274994,272.915344,8356232
2010-06-21,349.924988,352.350006,348.906250,350.100006,274.345337,7164752
2010-06-22,348.750000,349.918762,345.000000,345.887512,271.044434,4763688
2010-06-23,343.387512,350.618744,339.731262,349.718750,274.046631,4948088
2010-06-24,351.799988,354.212494,347.881256,352.837494,276.490570,12316104
2010-06-25,351.250000,351.493744,346.375000,347.212494,272.082642,3345664
2010-06-28,346.250000,352.125000,346.250000,351.125000,275.148621,3834168
2010-06-29,349.131256,351.700012,345.887512,349.193756,273.635345,3773072
2010-06-30,347.250000,351.081238,341.500000,348.875000,273.385406,9449976
2010-07-01,348.875000,348.875000,343.875000,345.881256,271.039581,5847248
2010-07-02,346.868744,346.868744,339.500000,340.937500,267.165558,11169440
2010-07-05,341.250000,344.000000,340.000000,342.931244,268.727814,3616720
2010-07-06,342.875000,349.875000,342.875000,348.137512,272.807556,5872600
2010-07-07,349.950012,349.950012,345.649994,347.718750,272.479401,5923392
2010-07-08,350.750000,355.799988,350.012512,353.562500,277.058655,6278192
2010-07-09,354.762512,360.062500,354.762512,359.225006,281.495911,7859112
2010-07-12,356.256256,363.750000,356.250000,361.987488,283.660675,8597240
2010-07-13,358.750000,359.381256,347.625000,349.593750,273.948669,25502384
2010-07-14,348.743744,351.125000,342.125000,342.862488,268.673950,14193928
2010-07-15,343.618744,347.000000,342.500000,344.950012,270.309723,8328136
2010-07-16,344.375000,348.875000,343.875000,347.125000,272.014069,8205560
2010-07-19,343.625000,349.100006,341.968750,346.306244,271.372620,7047120
2010-07-20,346.306244,347.812500,344.187500,344.956238,270.314667,5054736
2010-07-21,345.912506,347.375000,345.000000,346.456238,271.490051,2634480
2010-07-22,345.593750,345.593750,340.881256,344.312500,269.810120,8226952
2010-07-23,348.375000,358.756256,345.625000,348.306244,272.939819,5323096
2010-07-26,348.750000,351.250000,348.750000,350.556244,274.702942,4470816
2010-07-27,350.375000,354.250000,350.375000,353.600006,277.088013,5093960
2010-07-28,353.625000,354.812500,351.500000,354.012512,277.411377,3725168
2010-07-29,353.100006,355.000000,351.356262,354.143738,277.514191,3613008
2010-07-30,351.875000,353.906250,345.000000,348.549988,273.130798,4472672
2010-08-02,350.000000,351.600006,347.643738,349.618744,273.968262,3815232
2010-08-03,350.625000,352.375000,346.187500,348.037506,272.729187,2434584
2010-08-04,348.750000,361.500000,348.750000,359.312500,281.564545,9536024
2010-08-05,360.000000,363.350006,357.693756,358.656250,281.050262,6594296
2010-08-06,357.625000,361.500000,356.500000,357.975006,280.516449,3676480
2010-08-09,356.062500,360.362488,352.031250,359.331238,281.579193,4201544
2010-08-10,358.750000,358.750000,351.875000,353.631256,277.112640,4811984
2010-08-11,354.250000,357.237488,350.000000,351.362488,275.334717,5344800
2010-08-12,349.500000,349.500000,344.250000,346.587494,271.592957,6973400
2010-08-13,346.875000,349.750000,344.375000,347.156250,272.038666,5561808
2010-08-16,345.000000,347.250000,343.750000,345.237488,270.535004,5193608
2010-08-17,344.375000,347.062500,341.250000,343.812500,269.418427,5140640
2010-08-18,345.637512,352.437500,344.768738,350.906250,274.977234,6128144
2010-08-19,351.875000,353.125000,348.493744,350.575012,274.717682,4826744
2010-08-20,350.375000,350.375000,344.250000,346.200012,271.289368,4624824
2010-08-23,346.500000,351.250000,345.162506,350.393738,274.575623,4511832
2010-08-24,348.625000,348.625000,344.399994,345.656250,270.863251,5247552
2010-08-25,345.250000,349.243744,344.493744,346.362488,271.416595,3502008
2010-08-26,346.875000,347.868744,343.418762,345.706238,270.902435,7834984
2010-08-27,344.750000,344.750000,335.174988,338.737488,265.441498,6973800
2010-08-30,339.918762,342.000000,333.287506,337.556244,264.515869,4781168
2010-08-31,335.625000,340.500000,334.518738,339.231262,265.828461,7722280
2010-09-01,339.231262,348.062500,338.531250,347.018738,271.930817,10131800
2010-09-02,349.875000,351.750000,343.237488,344.125000,269.663300,3402512
2010-09-03,345.137512,350.500000,345.137512,347.181244,272.058258,7606688
2010-09-06,348.281250,355.000000,348.200012,353.956238,277.367218,6391192
2010-09-07,355.000000,359.112488,351.274994,358.118744,280.629089,8321272
2010-09-08,357.125000,360.825012,353.125000,359.924988,282.044525,9386496
2010-09-09,358.762512,362.500000,357.250000,361.875000,283.572449,7591392
2010-09-13,361.250000,368.125000,360.250000,367.112488,287.676727,6650488
2010-09-14,368.825012,375.000000,368.750000,371.950012,291.467529,9767144
2010-09-15,371.875000,382.500000,371.125000,381.606262,299.034332,14344648
2010-09-16,379.006256,379.006256,369.781250,370.743744,290.522308,7088984
2010-09-17,370.743744,376.562500,369.924988,371.268738,290.933624,8616488
2010-09-20,371.875000,377.250000,371.875000,376.075012,294.699951,5025976
2010-09-21,376.875000,383.125000,374.575012,382.393738,299.651459,9223912
2010-09-22,382.562500,382.862488,374.306244,376.787506,295.258331,10806440
2010-09-23,375.631256,379.343750,371.631256,377.862488,296.100647,11181376
2010-09-24,377.862488,382.337494,374.206238,381.137512,298.667023,8791520
2010-09-27,381.875000,382.500000,377.918762,379.075012,297.050812,7210320
2010-09-28,378.125000,378.512512,375.125000,377.075012,295.483612,6209144
2010-09-29,378.250000,384.875000,375.325012,378.881256,296.899017,8972920
2010-09-30,380.868744,384.375000,375.931244,381.312500,298.804138,13665816
2010-10-01,381.375000,388.756256,378.287506,387.768738,303.863373,8086512
2010-10-04,389.000000,395.250000,382.818756,384.806244,301.541870,7636640
2010-10-05,384.375000,388.875000,383.750000,385.587494,302.154175,5189152
2010-10-06,388.250000,390.362488,384.575012,387.975006,304.024994,5788528
2010-10-07,386.125000,387.187500,380.250000,381.681244,299.093079,6833672
2010-10-08,382.500000,385.706238,379.631256,384.537506,301.331268,6548160
2010-10-11,385.037506,387.125000,382.331238,384.306244,301.150085,4493832
2010-10-12,384.000000,385.618744,381.287506,384.399994,301.223633,4625624
2010-10-13,385.125000,395.600006,384.399994,394.106262,308.829590,13024504
2010-10-14,395.637512,403.618744,394.524994,398.156250,312.003174,9193376
2010-10-15,400.000000,404.750000,382.643738,384.537506,301.331268,25870360
2010-10-18,385.062500,389.862488,379.912506,388.381256,304.343445,12591096
2010-10-19,386.837494,388.131256,375.125000,376.274994,294.856598,14077712
2010-10-20,376.225006,380.575012,373.750000,377.325012,295.679474,7093856
2010-10-21,374.731262,379.799988,372.512512,379.306244,300.215668,9231920
2010-10-22,375.656250,385.612488,375.375000,381.643738,302.065765,11345744
2010-10-25,382.350006,384.362488,376.262512,377.393738,298.701965,5224432
2010-10-26,377.500000,380.412506,375.337494,376.731262,298.177551,6925872
2010-10-27,375.250000,376.250000,370.899994,372.524994,294.848389,9072696
2010-10-28,373.000000,379.112488,368.506256,371.356262,293.923309,18232152
2010-10-29,373.625000,374.750000,368.000000,371.462494,294.007416,6886024
2010-11-01,372.875000,378.993744,372.875000,375.206238,296.970581,4552944
2010-11-02,375.250000,379.075012,373.100006,378.381256,299.483521,4998504
2010-11-03,378.993744,380.593750,376.881256,378.043762,299.216461,3047536
2010-11-04,380.500000,385.625000,379.118744,384.643738,304.440216,5514792
2010-11-08,385.500000,385.500000,375.843750,376.987488,298.380402,5381520
2010-11-09,379.600006,384.375000,378.750000,382.475006,302.723663,5266960
2010-11-10,381.000000,388.125000,378.762512,385.331238,304.984344,9728432
2010-11-11,385.500000,385.500000,381.375000,381.831238,302.214142,5586392
2010-11-12,379.750000,379.843750,373.625000,374.731262,296.594635,7499456
2010-11-15,375.375000,380.618744,372.200012,378.756256,299.780365,5850488
2010-11-16,376.500000,377.375000,367.531250,371.368744,293.933258,8375136
2010-11-18,373.625000,378.981262,369.831238,375.493744,297.198151,7128224
2010-11-19,373.443756,376.087494,368.125000,370.475006,293.225861,5664792
2010-11-22,371.418762,383.500000,371.418762,380.462494,301.130768,8780144
2010-11-23,378.487488,382.350006,372.493744,376.512512,298.004486,4579872
2010-11-24,377.987488,379.362488,368.781250,374.487488,296.401611,4038888
2010-11-25,375.693756,388.875000,375.693756,383.043762,303.173859,18331976
2010-11-26,383.750000,388.000000,378.368744,380.256256,300.967560,9515792
2010-11-29,383.125000,386.956238,381.393738,382.993744,303.134247,4964328
2010-11-30,380.437500,385.337494,376.524994,381.375000,301.853088,9072544
2010-12-01,381.225006,383.312500,379.375000,381.549988,301.991577,4624096
2010-12-02,382.000000,388.674988,379.000000,387.312500,306.552460,7197360
2010-12-03,388.375000,393.487488,387.875000,390.625000,309.174286,6647816
2010-12-06,391.250000,397.049988,390.750000,392.924988,310.994720,6023648
2010-12-07,393.231262,399.375000,392.524994,397.325012,314.477325,6085496
2010-12-08,394.875000,395.512512,389.250000,391.393738,309.782745,6951112
2010-12-09,393.125000,397.762512,392.643738,393.931244,311.791168,7931128
2010-12-10,393.125000,395.250000,389.725006,393.031250,311.078796,6125120
2010-12-13,393.625000,394.549988,384.375000,393.162506,311.182739,6849080
2010-12-14,395.462494,396.750000,390.850006,394.831238,312.503479,3933584
2010-12-15,393.337494,401.125000,393.337494,400.431244,316.935791,8254392
2010-12-16,402.424988,412.500000,401.250000,411.662506,325.825226,8509144
2010-12-20,406.512512,420.475006,406.500000,418.743744,331.429932,11346320
2010-12-21,418.818756,421.200012,413.881256,416.156250,329.381927,8059840
2010-12-22,415.625000,419.962494,414.218750,416.562500,329.703461,5927280
2010-12-23,418.000000,421.500000,416.156250,420.987488,333.205811,6231504
2010-12-24,418.375000,422.725006,417.756256,421.268738,333.428436,3620064
2010-12-27,419.625000,423.975006,419.625000,422.112488,334.096222,3691760
2010-12-28,421.375000,423.743744,420.437500,422.831238,334.665131,2554440
2010-12-29,422.625000,426.875000,421.387512,425.612488,336.866425,3802920
2010-12-30,426.250000,431.750000,425.250000,430.868744,341.026581,8991688
2010-12-31,429.125000,431.375000,425.643738,430.343750,340.611206,5859728
2011-01-03,430.500000,433.712494,428.462494,432.293762,342.154541,5048544
2011-01-04,432.125000,437.375000,432.125000,435.181244,344.439972,8119288
2011-01-05,433.125000,434.625000,430.637512,432.450012,342.278259,3523160
2011-01-06,435.000000,436.625000,430.512512,434.768738,344.113464,4691840
2011-01-07,432.918762,436.875000,419.543762,421.343750,333.487701,8550928
2011-01-10,421.875000,430.393738,419.000000,424.468750,335.961182,10390408
2011-01-11,417.500000,427.924988,411.012512,415.712494,329.030701,12319416
2011-01-12,418.750000,423.750000,414.774994,422.162506,334.135803,10035400
2011-01-13,411.625000,412.375000,399.375000,400.649994,317.108948,22352872
2011-01-14,398.268738,409.737488,398.125000,400.537506,317.019867,10321640
2011-01-17,400.000000,410.212494,398.906250,408.600006,323.401215,8218616
2011-01-18,406.250000,416.962494,406.250000,415.375000,328.763641,9797168
2011-01-19,413.393738,414.250000,404.475006,406.200012,321.501740,6935088
2011-01-20,404.000000,413.424988,402.262512,411.987488,326.082397,7231848
2011-01-21,408.875000,409.750000,403.875000,405.481262,320.932800,4626824
2011-01-24,405.000000,411.250000,403.412506,410.581238,324.969452,7501360
2011-01-25,408.125000,413.106262,404.506256,407.456238,322.495972,9925912
2011-01-27,408.625000,408.625000,398.187500,399.612488,316.287750,12710648
2011-01-28,400.725006,408.568756,392.581238,396.018738,313.443359,12684296
2011-01-31,392.312500,392.312500,385.774994,389.712494,308.452118,7749368
2011-02-01,390.787506,391.049988,380.387512,386.149994,305.632355,10301688
2011-02-02,389.125000,395.500000,383.125000,386.156250,305.637329,9174728
2011-02-03,387.674988,394.125000,385.774994,389.700012,308.442200,6049408
2011-02-04,387.375000,390.462494,378.299988,380.987488,301.546234,6959880
2011-02-07,384.362488,389.237488,382.625000,385.931244,305.459259,7341128
2011-02-08,387.500000,390.000000,384.000000,387.075012,306.364563,6023992
2011-02-09,385.625000,394.962494,383.487488,391.337494,309.738190,7504144
2011-02-10,388.206238,389.250000,380.125000,381.649994,302.070709,8252152
2011-02-11,378.774994,383.587494,377.543762,380.106262,300.848846,11214152
2011-02-14,380.500000,389.787506,380.062500,388.068756,307.151031,6979048
2011-02-15,387.500000,391.125000,384.268738,388.318756,307.348969,4599952
2011-02-16,385.281250,390.462494,385.137512,387.875000,306.997711,2920384
2011-02-17,389.812500,391.000000,387.774994,389.168762,308.021698,3392984
2011-02-18,390.625000,393.125000,386.137512,387.537506,306.730560,7102304
2011-02-21,387.500000,397.225006,384.500000,395.656250,313.156494,9398952
2011-02-22,392.524994,395.875000,389.250000,392.731262,310.841339,6085648
2011-02-23,388.237488,388.237488,383.756256,384.850006,304.603485,7076384
2011-02-24,381.250000,385.000000,374.375000,376.100006,297.677979,16486520
2011-02-25,377.899994,380.331238,370.750000,375.912506,297.529541,10366720
2011-02-28,377.750000,391.850006,370.924988,374.637512,296.520447,14514472
2011-03-01,378.750000,388.500000,376.000000,385.299988,304.959625,8377632
2011-03-03,382.262512,382.375000,375.125000,378.262512,299.389526,12571856
2011-03-04,383.375000,386.250000,381.000000,382.774994,302.961090,9770912
2011-03-07,379.500000,384.375000,378.187500,380.337494,301.031921,7357728
2011-03-08,378.781250,391.500000,377.524994,389.537506,308.313568,8514512
2011-03-09,390.000000,391.600006,383.875000,386.937500,306.255707,6676440
2011-03-10,386.875000,387.500000,382.812500,386.281250,305.736328,3438200
2011-03-11,383.500000,384.875000,380.625000,381.737488,302.139954,7278272
2011-03-14,379.375000,388.500000,378.831238,387.600006,306.780121,3557952
2011-03-15,379.000000,382.362488,375.750000,378.768738,299.790253,9037824
2011-03-16,378.125000,382.681244,377.506256,378.862488,299.864471,5594720
2011-03-17,373.012512,374.875000,371.375000,372.337494,294.700043,8321376
2011-03-18,372.518738,374.350006,366.575012,367.637512,290.979980,7468000
2011-03-21,368.924988,369.625000,363.043762,365.287506,289.120056,6607096
2011-03-22,366.893738,369.593750,365.500000,367.881256,291.172943,5119744
2011-03-23,366.843750,374.850006,365.875000,374.168762,296.149445,7266720
2011-03-24,374.118744,376.524994,372.343750,375.350006,297.084320,8189232
2011-03-25,380.500000,398.125000,380.006256,395.381256,312.938721,12662792
2011-03-28,392.375000,394.693756,388.718750,392.443756,310.613770,12056632
2011-03-29,391.500000,398.587494,391.118744,396.668762,313.957825,9860592
2011-03-30,396.500000,400.437500,394.581238,396.362488,313.715454,5608128
2011-03-31,397.750000,408.125000,395.487488,405.162506,320.680511,18839928
2011-04-01,404.387512,407.031250,401.000000,402.268738,318.390167,5588288
2011-04-04,403.125000,412.000000,402.625000,410.393738,324.821014,7375992
2011-04-05,409.618744,411.625000,403.887512,410.406250,324.830841,4302536
2011-04-06,409.875000,412.375000,406.506256,409.393738,324.029572,6766920
2011-04-07,407.737488,407.737488,404.712494,405.737488,321.135620,3800288
2011-04-08,405.250000,408.081238,400.931244,403.412506,319.295471,4832928
2011-04-11,399.412506,407.725006,397.625000,405.200012,320.710236,8000064
2011-04-13,401.375000,414.637512,399.500000,413.274994,327.101471,11068904
2011-04-15,412.018738,412.325012,372.187500,373.687500,295.768494,81019736
2011-04-18,364.875000,370.875000,360.000000,363.262512,287.517365,41086712
2011-04-19,363.250000,365.875000,360.125000,360.918762,285.662201,19210632
2011-04-20,364.875000,365.987488,361.375000,363.412506,287.636017,17949856
2011-04-21,364.837494,367.562500,362.637512,363.750000,287.903107,23953696
2011-04-25,364.375000,370.493744,363.424988,367.662506,290.999847,15527240
2011-04-26,366.875000,369.368744,365.000000,367.793762,291.103668,18230880
2011-04-27,368.125000,370.581238,367.812500,369.143738,292.172241,9981328
2011-04-28,368.625000,369.750000,365.125000,366.143738,289.797607,23419304
2011-04-29,363.750000,366.125000,360.993744,363.281250,287.532104,16254336
2011-05-02,364.881256,368.000000,363.750000,365.318756,289.144745,13468184
2011-05-03,365.000000,369.643738,362.493744,363.881256,288.006989,13234040
2011-05-04,362.625000,363.125000,355.343750,358.718750,283.920868,16924400
2011-05-05,358.412506,359.862488,354.625000,356.062500,281.818573,12661232
2011-05-06,357.237488,363.750000,356.000000,361.625000,286.221161,11930664
2011-05-09,363.750000,364.625000,358.437500,363.568756,287.759613,4938200
2011-05-10,363.462494,365.612488,359.000000,360.006256,284.939941,4873368
2011-05-11,360.250000,365.500000,359.993744,363.256256,287.512268,6410072
2011-05-12,362.237488,363.625000,359.000000,360.156250,285.058777,4996480
2011-05-13,360.399994,364.000000,358.906250,359.793762,284.771759,8282336
2011-05-16,359.500000,359.500000,355.293762,356.299988,282.006531,6469368
2011-05-17,356.049988,359.662506,352.993744,355.518738,281.388153,7570472
2011-05-18,356.250000,360.293762,350.375000,355.312500,281.224945,10176496
2011-05-19,357.462494,357.462494,354.450012,355.806244,281.615723,7455960
2011-05-20,355.625000,357.962494,354.018738,356.231262,281.952179,8023672
2011-05-23,355.981262,356.600006,353.481262,354.631256,280.685730,6778880
2011-05-24,354.125000,357.981262,354.125000,355.562500,281.422882,7625464
2011-05-25,353.462494,353.462494,344.575012,348.581238,275.897308,11075416
2011-05-26,349.250000,349.718750,344.750000,347.068756,276.684509,8476176
2011-05-27,345.000000,350.875000,345.000000,348.437500,277.775665,6264944
2011-05-30,350.762512,350.762512,345.125000,347.575012,277.088013,6867352
2011-05-31,349.125000,352.250000,347.068756,348.206238,277.591278,20410608
2011-06-01,349.250000,353.000000,348.000000,351.443756,280.172302,8105864
2011-06-02,347.500000,352.500000,347.125000,350.381256,279.325287,7117288
2011-06-03,351.375000,355.350006,351.362488,352.024994,280.635620,6293384
2011-06-06,352.750000,355.743744,349.393738,354.737488,282.798065,3769264
2011-06-07,353.756256,363.000000,353.756256,361.568756,288.244019,7978664
2011-06-08,361.125000,361.524994,358.406250,358.962494,286.166260,5945968
2011-06-09,360.187500,360.187500,356.818756,357.687500,285.149780,4221616
2011-06-10,358.562500,360.100006,356.399994,357.793762,285.234528,7187264
2011-06-13,356.062500,360.274994,352.462494,359.700012,286.754150,7733184
2011-06-14,359.725006,360.437500,358.093750,359.037506,286.225983,7870104
2011-06-15,357.718750,357.718750,353.362488,354.450012,282.568848,7335880
2011-06-16,353.625000,353.625000,349.381256,350.037506,279.051178,7628960
2011-06-17,350.012512,350.418762,341.412506,346.206238,275.996918,8525168
2011-06-20,346.037506,347.468750,331.562500,338.693756,270.007935,12458152
2011-06-21,340.375000,344.375000,336.662506,340.893738,271.761749,7542816
2011-06-22,344.125000,347.712494,342.762512,344.381256,274.541992,5625000
2011-06-23,343.750000,348.637512,341.937500,347.387512,276.938660,4158768
2011-06-24,348.875000,359.712494,348.875000,357.493744,284.995300,11219288
2011-06-27,353.956238,365.375000,352.531250,358.881256,286.101532,10724296
2011-06-28,358.756256,359.606262,355.475006,358.162506,285.528503,4486792
2011-06-29,358.500000,363.375000,358.500000,360.218750,287.167694,4800752
2011-06-30,360.756256,364.875000,360.187500,363.806244,290.027679,11341840
2011-07-01,366.875000,371.243744,365.512512,366.768738,292.389404,6402464
2011-07-04,370.831238,372.125000,366.875000,367.368744,292.867706,4114592
2011-07-05,369.625000,371.237488,365.750000,369.556244,294.611603,6423728
2011-07-06,368.375000,371.556244,367.137512,369.212494,294.337555,3440224
2011-07-07,369.399994,375.000000,367.875000,374.462494,298.522827,5751472
2011-07-08,375.000000,377.987488,370.906250,372.068756,296.614624,5669792
2011-07-11,369.237488,372.012512,361.068756,365.143738,291.093933,9206520
2011-07-12,356.250000,356.250000,343.350006,348.943756,278.179230,29652656
2011-07-13,345.750000,350.918762,345.131256,347.162506,276.759247,13338168
2011-07-14,345.031250,345.500000,341.375000,342.543762,273.077179,10891224
2011-07-15,343.000000,345.368744,340.000000,341.418762,272.180267,6392624
2011-07-18,341.875000,342.906250,338.418762,339.174988,270.391541,9408656
2011-07-19,340.125000,345.250000,339.581238,343.812500,274.088623,8324424
2011-07-20,346.600006,346.600006,343.125000,344.056244,274.282898,6222712
2011-07-21,343.149994,348.062500,342.100006,346.012512,275.842468,5897088
2011-07-22,348.037506,355.500000,346.250000,353.531250,281.836426,7749624
2011-07-25,352.250000,353.131256,348.887512,350.968750,279.793610,7404256
2011-07-26,351.125000,353.000000,348.437500,350.225006,279.200623,6848736
2011-07-27,350.125000,354.487488,348.899994,349.581238,278.687439,8506440
2011-07-28,345.625000,346.737488,341.812500,343.887512,274.148407,9481376
2011-07-29,342.625000,347.806244,340.674988,346.987488,276.619751,9757592
2011-08-01,347.512512,352.975006,347.512512,351.887512,280.526001,6094952
2011-08-02,349.818756,349.818756,343.125000,343.868744,274.133453,4932528
2011-08-03,341.875000,342.462494,338.562500,341.575012,272.304901,5646088
2011-08-04,342.500000,344.993744,338.000000,338.643738,269.967987,6529888
2011-08-05,330.450012,330.450012,315.625000,323.899994,258.214294,15758072
2011-08-08,312.500000,312.500000,303.875000,308.812500,246.186447,16170240
2011-08-09,293.875000,304.993744,293.774994,296.818756,236.625046,16849744
2011-08-10,306.000000,309.549988,301.387512,305.887512,243.854660,13955960
2011-08-11,304.000000,308.625000,301.868744,305.075012,243.206924,8206232
2011-08-12,311.000000,311.000000,292.793762,296.899994,236.689758,14098080
2011-08-16,303.750000,304.781250,296.537506,299.912506,239.091354,10146704
2011-08-17,299.500000,308.187500,299.500000,306.118744,244.038986,8531328
2011-08-18,308.125000,308.512512,292.875000,294.262512,234.587189,10674664
2011-08-19,284.250000,284.250000,271.450012,278.087494,221.692398,28899200
2011-08-22,276.737488,280.637512,271.875000,274.325012,218.692917,15708072
2011-08-23,275.156250,287.831238,274.250000,284.618744,226.899094,17143440
2011-08-24,285.000000,285.618744,278.750000,281.362488,224.303207,8606144
2011-08-25,281.274994,283.137512,270.187500,272.924988,217.576797,26853752
2011-08-26,273.312500,281.612488,272.831238,275.318756,219.485153,21021960
2011-08-29,279.875000,289.031250,279.000000,287.031250,228.822357,11222528
2011-08-30,291.375000,295.000000,285.000000,292.868744,233.476028,12142920
2011-09-02,298.125000,298.125000,284.412506,289.899994,231.109344,14960904
2011-09-05,286.712494,286.712494,280.024994,283.137512,225.718292,10902544
2011-09-06,281.737488,290.000000,277.781250,287.818756,229.450195,10816696
2011-09-07,287.237488,289.287506,283.456238,286.431244,228.344040,13157432
2011-09-08,287.500000,294.250000,287.375000,292.306244,233.027649,11027872
2011-09-09,291.012512,291.012512,282.625000,284.287506,226.635025,12392104
2011-09-12,276.000000,277.168762,272.581238,274.806244,219.076553,8198264
2011-09-13,277.887512,282.462494,274.468750,277.756256,221.428299,10365216
2011-09-14,281.375000,295.862488,281.125000,293.956238,234.343018,17236880
2011-09-15,297.250000,303.562500,291.250000,301.237488,240.147629,13703456
2011-09-16,307.237488,307.237488,296.700012,299.393738,238.677795,11304104
2011-09-19,299.875000,301.450012,294.512512,295.331238,235.439148,6558432
2011-09-20,297.125000,305.000000,296.893738,304.568756,242.803314,9008904
2011-09-21,305.000000,306.862488,302.500000,304.456238,242.713593,7402480
2011-09-22,298.000000,301.475006,292.081238,294.075012,234.437714,9037856
2011-09-23,291.000000,298.725006,290.125000,292.350006,233.062515,10448432
2011-09-26,293.125000,295.625000,287.637512,294.375000,234.676880,6544288
2011-09-27,297.149994,308.581238,297.149994,305.518738,243.560684,10341024
2011-09-28,310.000000,317.500000,306.562500,308.781250,246.161591,20061760
2011-09-29,310.250000,321.243744,308.906250,318.887512,254.218338,23256344
2011-09-30,316.487488,320.500000,313.524994,316.631256,252.419556,10730656
2011-10-03,311.250000,314.750000,308.462494,309.487488,246.724564,9885128
2011-10-04,306.524994,310.218750,301.700012,304.812500,242.997559,7838480
2011-10-05,307.243744,312.375000,303.512512,305.868744,243.839737,10771856
2011-10-07,320.000000,321.862488,310.956238,313.587494,249.993134,18457728
2011-10-10,318.125000,325.112488,316.049988,323.743744,258.089691,16946432
2011-10-11,324.174988,324.375000,311.250000,313.068756,249.579590,22339248
2011-10-12,324.375000,336.000000,324.375000,334.918762,266.998474,34633704
2011-10-13,339.875000,341.125000,335.625000,337.087494,268.727417,18041536
2011-10-14,338.887512,344.587494,335.787506,342.968750,273.415985,19600992
2011-10-17,345.137512,345.612488,340.024994,343.318756,273.694885,14145496
2011-10-18,337.487488,340.625000,335.962494,337.693756,269.210663,10518136
2011-10-19,340.250000,341.875000,337.637512,340.968750,271.821503,10135320
2011-10-20,336.500000,344.625000,335.943756,343.443756,275.308533,5573680
2011-10-21,343.443756,343.625000,338.375000,340.331238,272.813538,6858312
2011-10-24,343.750000,346.850006,342.649994,345.912506,277.287567,6075592
2011-10-25,351.375000,362.375000,351.375000,357.337494,286.445984,15677584
2011-10-28,365.125000,371.418762,355.631256,357.331238,286.440918,24868784
2011-10-31,357.000000,362.218750,357.000000,359.693756,288.334717,10291624
2011-11-01,355.000000,359.262512,352.250000,354.575012,284.231506,7906192
2011-11-02,352.500000,356.737488,352.174988,354.299988,284.011108,5317856
2011-11-03,354.250000,355.250000,345.899994,350.262512,280.774506,10779624
2011-11-04,355.625000,356.362488,348.943756,353.243744,283.164368,7643688
2011-11-08,351.881256,356.000000,348.856262,355.262512,284.782593,6107336
2011-11-09,355.625000,358.406250,353.125000,354.412506,284.101196,6679648
2011-11-11,326.337494,350.962494,326.337494,346.962494,278.129211,9441224
2011-11-14,351.268738,354.049988,349.750000,351.100006,281.445923,4633040
2011-11-15,350.012512,352.500000,347.693756,349.787506,280.393768,5098024
2011-11-16,349.375000,350.500000,344.787506,347.287506,278.389709,6552648
2011-11-17,346.037506,348.625000,341.612488,344.187500,275.904724,6366984
2011-11-18,341.381256,345.556244,340.000000,342.600006,274.632202,4737896
2011-11-21,340.000000,341.856262,328.287506,333.762512,267.547974,9365792
2011-11-22,325.000000,345.612488,325.000000,340.500000,272.948761,14859512
2011-11-23,334.375000,336.193756,327.168762,331.581238,265.799408,12792816
2011-11-24,330.125000,335.500000,323.325012,333.274994,267.157135,13231776
2011-11-25,331.875000,331.875000,323.875000,324.962494,260.493774,8022528
2011-11-28,327.506256,331.237488,326.556244,329.518738,264.146088,7290208
2011-11-29,327.774994,328.506256,322.656250,324.743744,260.318390,10659368
2011-11-30,322.625000,328.125000,320.125000,325.856262,261.210205,11640232
2011-12-01,334.250000,336.356262,328.825012,331.918762,266.069977,8125208
2011-12-02,331.375000,339.431244,330.987488,336.768738,269.957794,9451408
2011-12-05,336.250000,339.718750,334.399994,337.643738,270.659210,7468184
2011-12-07,338.125000,346.549988,335.506256,344.868744,276.450867,8070392
2011-12-08,343.375000,344.750000,337.012512,340.431244,272.893738,7295584
2011-12-09,333.518738,342.475006,332.524994,338.787506,271.576111,10570752
2011-12-12,339.987488,344.500000,337.225006,342.531250,274.577148,11025800
2011-12-13,341.412506,345.612488,338.587494,344.024994,275.774475,9648336
2011-12-14,343.750000,345.906250,340.625000,342.531250,274.577148,9857632
2011-12-15,340.787506,341.793762,333.125000,339.543762,272.182312,10053168
2011-12-16,336.875000,348.600006,336.493744,340.562500,272.998901,13669288
2011-12-19,336.250000,337.943756,331.975006,334.549988,268.179230,12064432
2011-12-20,336.250000,337.268738,331.387512,333.593750,267.412750,10484608
2011-12-21,339.875000,344.350006,335.000000,342.875000,274.852692,8422920
2011-12-22,331.250000,343.500000,331.250000,340.106262,272.633240,12707136
2011-12-23,342.500000,342.500000,335.406250,336.843750,270.017914,7045296
2011-12-26,336.375000,348.375000,336.375000,346.981262,278.144287,4236568
2011-12-27,345.625000,349.875000,342.031250,344.924988,276.495941,6178200
2011-12-28,346.125000,350.500000,343.943756,347.750000,278.760529,6851248
2011-12-29,344.750000,346.862488,341.381256,342.762512,274.762482,8837168
2011-12-30,343.000000,346.875000,342.687500,345.956238,277.322601,5308816
2012-01-02,344.899994,352.081238,342.750000,351.118744,281.460938,5826176
2012-01-03,353.012512,360.868744,352.500000,358.037506,287.007111,8903008
2012-01-04,355.625000,359.375000,355.131256,356.799988,286.015045,7341424
2012-01-05,354.899994,359.500000,353.931244,355.018738,284.587189,7125272
2012-01-06,354.750000,358.450012,351.387512,354.018738,283.785614,7087632
2012-01-07,null,null,null,null,null,null
2012-01-09,355.937500,358.287506,352.149994,354.568756,284.226563,8265784
2012-01-10,358.750000,359.424988,356.274994,357.950012,286.936920,11179176
2012-01-11,358.500000,361.862488,351.625000,353.325012,283.229523,13795800
2012-01-12,343.750000,343.750000,322.256256,323.531250,259.346436,48970600
2012-01-13,327.250000,327.375000,319.031250,323.024994,258.940643,20898944
2012-01-16,322.656250,330.500000,322.387512,330.018738,264.546875,13188736
2012-01-17,331.250000,334.100006,329.231262,332.756256,266.741333,8740424
2012-01-18,330.500000,330.500000,323.125000,326.506256,261.731323,9700424
2012-01-19,327.000000,327.850006,322.075012,324.337494,259.992767,9652336
2012-01-20,324.500000,326.212494,322.037506,323.600006,259.401611,11635712
2012-01-23,323.750000,326.937500,323.625000,325.037506,260.553925,5160864
2012-01-24,327.250000,329.950012,324.375000,327.600006,262.608032,5653208
2012-01-25,329.375000,334.375000,328.125000,333.225006,267.117065,10545360
2012-01-27,337.750000,341.875000,335.774994,340.625000,273.048981,12218872
2012-01-30,337.362488,340.649994,336.250000,339.037506,271.776459,9588456
2012-01-31,339.000000,344.331238,338.250000,343.250000,275.153320,8658896
2012-02-01,342.462494,343.500000,336.956238,342.837494,274.822571,6269336
2012-02-02,342.512512,347.875000,341.250000,344.625000,276.255432,11538256
2012-02-03,342.506256,349.000000,342.506256,347.906250,278.885773,11637200
2012-02-06,350.637512,350.987488,344.012512,347.137512,278.269562,7937680
2012-02-07,350.625000,350.625000,339.206238,340.937500,273.299500,7221640
2012-02-08,343.500000,347.750000,342.668762,346.143738,277.472931,6671496
2012-02-09,343.625000,352.762512,341.481262,351.237488,281.556152,10156840
2012-02-10,349.875000,350.250000,343.893738,348.799988,279.602173,5177616
2012-02-13,346.906250,350.062500,344.637512,348.549988,279.401794,5734008
2012-02-14,347.000000,351.237488,345.500000,350.131256,280.669281,5477768
2012-02-15,351.875000,359.375000,351.875000,358.012512,286.987061,7178328
2012-02-16,358.000000,364.712494,357.568756,363.618744,291.481110,8256552
2012-02-17,364.531250,372.250000,362.518738,368.475006,295.373901,11457280
2012-02-21,366.250000,369.987488,363.906250,367.281250,294.416962,6049224
2012-02-22,363.149994,374.250000,363.149994,369.031250,295.819824,10413120
2012-02-23,367.375000,372.825012,364.524994,366.643738,293.905945,10474960
2012-02-24,366.500000,371.750000,365.437500,368.506256,295.399048,8536440
2012-02-27,370.625000,370.625000,359.000000,360.418762,288.915924,6910568
2012-02-28,360.750000,363.750000,356.868744,359.049988,287.818726,7950200
2012-02-29,361.750000,363.512512,358.024994,360.431244,288.925964,8868408
2012-03-01,356.443756,359.375000,350.625000,357.081238,286.240509,9806632
2012-03-02,358.125000,358.125000,351.637512,355.712494,285.143311,6077656
2012-03-03,null,null,null,null,null,null
2012-03-05,357.262512,357.981262,349.587494,351.231262,281.551147,5780456
2012-03-06,350.637512,360.000000,350.137512,356.556244,285.819641,10349688
2012-03-07,355.250000,361.875000,354.387512,360.481262,288.966034,7908568
2012-03-09,361.750000,362.875000,356.000000,356.912506,286.105286,6644808
2012-03-12,364.375000,364.375000,347.625000,352.174988,282.307587,7294472
2012-03-13,355.493744,358.731262,355.250000,357.475006,286.556244,7710424
2012-03-14,361.250000,364.375000,356.743744,359.856262,288.464996,10602088
2012-03-15,361.875000,363.143738,358.812500,360.237488,288.770691,6251360
2012-03-16,363.125000,364.125000,355.893738,358.118744,287.072205,9031008
2012-03-19,361.875000,362.500000,351.412506,354.687500,284.321716,6061528
2012-03-20,353.250000,356.649994,350.375000,353.918762,283.705444,9225384
2012-03-21,354.056244,361.250000,352.625000,358.412506,287.307709,6250664
2012-03-22,359.250000,359.318756,351.787506,353.537506,283.399872,5664640
2012-03-23,354.125000,360.343750,353.799988,359.087494,287.848755,5497736
2012-03-26,358.625000,358.625000,352.637512,353.843750,283.645325,4922664
2012-03-27,357.500000,362.968750,354.037506,359.487488,288.169373,7590752
2012-03-28,358.250000,359.337494,353.000000,355.387512,284.882874,5919920
2012-03-29,352.562500,354.793762,345.975006,349.000000,279.762543,14000208
2012-03-30,351.237488,359.125000,350.375000,358.287506,287.207489,7963600
2012-04-02,358.000000,361.093750,355.125000,356.274994,285.594208,4851584
2012-04-03,358.287506,359.706238,355.318756,357.306244,286.420898,5451584
2012-04-04,356.125000,359.368744,355.500000,356.387512,285.684387,5254144
2012-04-09,354.687500,357.418762,351.549988,352.843750,282.843658,6541568
2012-04-10,355.250000,355.956238,342.125000,346.424988,277.698364,7243056
2012-04-11,346.118744,353.125000,342.899994,350.549988,281.004974,8179640
2012-04-12,352.843750,353.981262,342.306244,343.831238,275.619141,11805608
2012-04-13,314.750000,315.337494,298.637512,300.318756,240.739044,75255568
2012-04-16,300.000000,303.318756,291.631256,295.568756,236.931381,33491480
2012-04-17,299.875000,299.875000,292.012512,297.587494,238.549606,23687088
2012-04-18,300.000000,300.318756,294.375000,296.406250,237.602737,19165328
2012-04-19,297.487488,301.868744,296.000000,300.674988,241.024628,17113512
2012-04-20,299.343750,303.549988,295.312500,300.924988,241.225006,11507520
2012-04-23,298.750000,298.750000,288.125000,288.862488,231.555573,18136696
2012-04-24,288.831238,295.600006,274.787506,293.693756,235.428375,53037912
2012-04-25,293.712494,295.625000,287.906250,293.743744,235.468475,24638504
2012-04-26,293.750000,297.350006,292.793762,294.524994,236.094711,17137064
2012-04-27,294.625000,299.750000,294.375000,298.875000,239.581726,14062464
2012-04-30,299.000000,308.500000,298.793762,307.762512,246.705994,10869608
2012-05-02,308.125000,311.000000,307.718750,309.000000,247.698013,10124688
2012-05-03,307.500000,312.156250,307.500000,310.362488,248.790283,11400728
2012-05-04,310.250000,312.250000,302.924988,305.243744,244.686951,10800888
2012-05-07,301.125000,306.100006,295.987488,304.700012,244.251160,10710000
2012-05-08,299.375000,300.968750,291.143738,299.237488,239.872238,11526640
2012-05-09,296.000000,299.350006,294.075012,295.781250,237.101761,10498144
2012-05-10,296.000000,298.106262,290.287506,293.024994,234.892303,9084024
2012-05-11,293.000000,295.000000,286.506256,288.912506,231.595673,8901312
2012-05-14,290.024994,293.187500,288.012512,292.368744,234.366257,7918416
2012-05-15,288.125000,303.625000,288.125000,301.899994,242.006638,10267152
2012-05-16,297.250000,298.125000,294.250000,296.056244,237.322189,8589288
2012-05-17,296.056244,297.181244,293.299988,296.318756,237.532654,5807416
2012-05-18,290.668762,300.625000,287.768738,297.856262,238.765106,5938160
2012-05-21,298.112488,298.187500,290.500000,292.556244,234.516571,4776760
2012-05-22,294.375000,296.006256,290.456238,292.637512,234.581650,5823208
2012-05-23,294.375000,295.600006,288.399994,293.524994,235.293045,5402032
2012-05-24,293.625000,298.612488,289.125000,297.600006,239.579926,7612048
2012-05-25,295.375000,298.125000,293.881256,296.606262,238.779922,4313728
2012-05-28,299.250000,299.750000,295.325012,298.225006,240.083130,4725784
2012-05-29,298.875000,303.125000,297.250000,301.187500,242.468048,5144760
2012-05-30,300.875000,307.350006,299.087494,304.037506,244.762421,8051488
2012-05-31,301.000000,319.000000,298.887512,303.668762,244.465485,21626352
2012-06-01,301.875000,303.937500,297.875000,298.649994,240.425278,6543040
2012-06-04,296.750000,299.543762,293.125000,298.200012,240.062988,4812088
2012-06-05,298.125000,301.487488,296.837494,298.606262,240.390045,5992720
2012-06-06,299.649994,304.168762,299.549988,301.937500,243.071869,8777184
2012-06-07,306.000000,308.106262,304.518738,306.618744,246.840439,6647088
2012-06-08,311.112488,311.112488,299.100006,302.406250,243.449203,5564824
2012-06-11,303.375000,306.593750,301.862488,303.206238,244.093185,3553784
2012-06-12,300.274994,308.750000,300.274994,307.256256,247.353577,4134680
2012-06-13,306.406250,311.212494,305.250000,308.762512,248.566238,6157784
2012-06-14,307.625000,313.750000,307.625000,312.287506,251.403931,7883336
2012-06-15,313.756256,316.500000,312.843750,315.318756,253.844223,6311512
2012-06-18,316.875000,318.043762,312.062500,313.962494,252.752426,7117032
2012-06-19,312.500000,313.125000,307.237488,309.625000,249.260529,6414080
2012-06-20,310.000000,310.625000,306.618744,308.762512,248.566238,6535976
2012-06-21,307.000000,312.875000,305.018738,311.412506,250.699585,6536616
2012-06-22,306.218750,310.562500,303.306244,309.306244,249.003952,6414328
2012-06-25,309.362488,311.000000,307.281250,308.518738,248.369904,7949448
2012-06-26,306.637512,307.487488,303.693756,305.049988,245.577423,10330160
2012-06-27,306.500000,309.375000,306.056244,308.512512,248.364975,8677384
2012-06-28,308.125000,312.125000,306.043762,309.162506,248.888199,7612976
2012-06-29,311.750000,314.875000,309.524994,313.649994,252.500870,9364968
2012-07-02,312.875000,314.850006,311.337494,312.424988,251.514648,5175216
2012-07-03,314.531250,314.531250,309.575012,311.318756,250.624069,6428808
2012-07-04,312.500000,313.106262,308.625000,309.924988,249.502045,6390816
2012-07-05,310.031250,311.000000,307.812500,310.031250,249.587631,5780464
2012-07-06,309.500000,310.625000,305.000000,305.581238,246.005234,4887440
2012-07-09,302.637512,308.612488,300.250000,304.743744,245.330948,7314680
2012-07-10,305.500000,307.912506,305.168762,307.424988,247.489471,7054720
2012-07-11,306.250000,312.799988,305.625000,308.875000,248.656723,16945880
2012-07-12,281.250000,285.000000,277.375000,283.049988,227.866592,54271864
2012-07-13,277.250000,282.350006,277.250000,278.725006,224.384796,26756504
2012-07-16,278.750000,280.174988,270.406250,271.412506,218.498016,18441096
2012-07-17,273.112488,274.750000,270.287506,271.406250,218.492935,13503128
2012-07-18,271.406250,273.612488,270.375000,272.362488,219.262756,7873264
2012-07-19,275.000000,281.250000,274.156250,280.649994,225.934540,10912392
2012-07-20,280.612488,280.612488,275.662506,277.343750,223.272842,5153832
2012-07-23,275.000000,276.237488,272.825012,273.637512,220.289185,3890800
2012-07-24,273.812500,276.500000,270.637512,271.081238,218.231277,7153512
2012-07-25,271.750000,272.500000,268.750000,271.068756,218.221207,7036544
2012-07-26,270.875000,270.875000,262.656250,265.475006,213.718033,11975336
2012-07-27,270.250000,270.500000,263.662506,268.581238,216.218628,9862488
2012-07-30,270.000000,276.875000,269.693756,276.212494,222.362137,7166920
2012-07-31,276.875000,279.500000,273.125000,278.368744,224.097992,6914440
2012-08-01,276.875000,278.799988,275.093750,277.318756,223.252716,3047984
2012-08-02,277.250000,278.350006,274.375000,275.718750,221.964630,2420032
2012-08-03,274.531250,277.168762,273.137512,276.062500,222.241394,3095592
2012-08-06,277.774994,279.362488,275.924988,277.100006,223.076584,3250784
2012-08-07,279.000000,283.674988,277.762512,281.662506,226.749619,5465344
2012-08-08,282.750000,286.875000,282.500000,285.450012,229.798721,8039104
2012-08-09,286.281250,288.937500,284.375000,285.256256,229.642731,6931096
2012-08-10,284.750000,290.125000,283.000000,289.131256,232.762253,5635688
2012-08-13,287.662506,291.375000,287.512512,290.012512,233.471695,4013928
2012-08-14,289.162506,291.875000,286.168762,291.168762,234.402496,4044816
2012-08-16,291.018738,291.018738,287.631256,289.431244,233.003799,3729624
2012-08-17,290.500000,294.375000,289.537506,293.881256,236.586212,8493280
2012-08-21,295.625000,304.875000,295.625000,301.125000,242.417694,12206136
2012-08-22,300.362488,305.000000,299.268738,304.200012,244.893173,5149168
2012-08-23,304.375000,310.375000,303.031250,309.649994,249.280731,14722856
2012-08-24,306.000000,307.293762,304.250000,305.600006,246.020294,6724512
2012-08-27,303.774994,305.812500,300.700012,301.487488,242.709503,7891360
2012-08-28,299.625000,306.431244,299.625000,302.643738,243.640396,5666056
2012-08-29,302.750000,302.750000,297.806244,298.537506,240.334656,5616416
2012-08-30,297.981262,300.768738,296.256256,299.087494,240.777496,11175392
2012-08-31,298.250000,298.250000,294.343750,295.206238,237.652847,5811064
2012-09-03,295.750000,299.862488,294.750000,295.637512,238.000076,4321512
2012-09-04,295.043762,296.500000,293.012512,295.100006,237.567368,2333328
2012-09-05,293.375000,294.625000,291.524994,292.431244,235.418869,4013224
2012-09-06,293.812500,303.487488,293.812500,302.750000,243.725937,7623384
2012-09-07,306.875000,311.750000,306.387512,310.906250,250.291977,6075696
2012-09-08,null,null,null,null,null,null
2012-09-10,312.000000,315.875000,309.843750,314.043762,252.817780,7337320
2012-09-11,312.500000,316.993744,309.325012,316.187500,254.543640,5441904
2012-09-12,316.375000,318.743744,315.143738,317.462494,255.570023,5083328
2012-09-13,317.350006,320.862488,314.750000,319.381256,257.114716,5249704
2012-09-14,323.500000,330.587494,323.262512,329.012512,264.868317,10627848
2012-09-17,331.125000,331.125000,318.375000,320.562500,258.065643,9859272
2012-09-18,322.500000,327.375000,322.250000,325.100006,261.718597,7184200
2012-09-20,319.575012,330.625000,319.575012,327.149994,263.368866,11625136
2012-09-21,326.918762,331.250000,322.950012,324.162506,260.963867,12293872
2012-09-24,325.000000,326.237488,321.893738,325.018738,261.653198,8854032
2012-09-25,323.750000,326.375000,323.506256,324.756256,261.441772,8849752
2012-09-26,322.250000,325.000000,320.893738,323.662506,260.561340,8489904
2012-09-27,324.062500,324.125000,316.843750,318.668762,256.541168,13822880
2012-09-28,320.125000,322.487488,315.774994,316.868744,255.092026,9685224
2012-10-01,318.912506,327.524994,318.625000,326.206238,262.609039,8826288
2012-10-03,325.656250,327.393738,320.062500,322.281250,259.449310,7823624
2012-10-04,321.887512,324.362488,319.631256,321.956238,259.187714,7164280
2012-10-05,323.125000,323.125000,257.568756,315.856262,254.276932,11632000
2012-10-08,315.600006,317.862488,307.500000,311.024994,250.387604,8077440
2012-10-09,313.125000,318.750000,310.500000,317.031250,255.222885,9084320
2012-10-10,313.387512,316.018738,311.200012,313.018738,251.992661,5932104
2012-10-11,312.000000,322.506256,310.149994,316.649994,254.915985,14966400
2012-10-12,293.750000,305.981262,288.875000,299.418762,241.044144,56701776
2012-10-15,298.212494,301.500000,294.100006,295.700012,238.050400,14790120
2012-10-16,297.487488,298.625000,293.375000,294.462494,237.054092,7282048
2012-10-17,297.006256,297.375000,294.656250,296.268738,238.508194,5707320
2012-10-18,295.500000,299.625000,293.137512,297.200012,240.781784,10192576
2012-10-19,295.750000,299.625000,295.750000,297.918762,241.364090,10937200
2012-10-22,296.031250,299.750000,296.031250,298.193756,241.586899,4566864
2012-10-23,295.250000,298.000000,293.750000,294.137512,238.300629,4743144
2012-10-25,292.875000,294.637512,291.268738,293.093750,237.455002,11256776
2012-10-29,290.125000,292.375000,288.412506,291.937500,236.518295,4736664
2012-10-30,290.750000,295.625000,290.750000,294.793762,238.832352,5728256
2012-10-31,293.750000,296.812500,293.193756,295.375000,239.303207,6517320
2012-11-01,295.250000,296.250000,292.637512,295.581238,239.470306,7010976
2012-11-02,296.375000,300.575012,296.137512,298.512512,241.845123,7049216
2012-11-05,297.887512,298.825012,295.937500,297.306244,240.867859,4959200
2012-11-06,298.000000,300.812500,296.406250,297.706238,241.191956,6815768
2012-11-07,297.750000,301.750000,296.881256,300.549988,243.495880,4695264
2012-11-08,296.500000,298.068756,295.625000,296.912506,240.548859,5229160
2012-11-09,295.625000,295.625000,293.125000,293.587494,237.855011,5938920
2012-11-11,null,null,null,null,null,null
2012-11-12,294.375000,296.125000,291.693756,294.868744,238.892975,3696192
2012-11-15,291.893738,292.125000,284.850006,287.037506,232.548447,9133048
2012-11-16,286.375000,298.375000,286.375000,292.918762,237.313309,13693104
2012-11-19,293.000000,297.649994,292.081238,294.818756,238.852539,4036128
2012-11-20,297.143738,297.143738,289.100006,290.593750,235.429642,5440304
2012-11-21,291.212494,295.487488,290.174988,293.731262,237.971512,6989808
2012-11-22,293.500000,299.000000,291.875000,297.825012,241.288101,5827312
2012-11-23,297.750000,299.875000,294.631256,297.193756,240.776642,3477736
2012-11-26,298.843750,302.625000,298.843750,302.174988,244.812302,3788056
2012-11-27,302.750000,310.000000,302.731262,308.831238,250.205063,5717304
2012-11-29,306.250000,307.406250,303.312500,305.656250,247.632751,10365096
2012-11-30,305.200012,309.556244,303.131256,304.606262,246.782104,7050712
2012-12-03,304.625000,306.625000,303.043762,304.893738,247.015030,5202984
2012-12-04,303.625000,305.875000,301.875000,304.681244,246.842819,4510288
2012-12-05,303.625000,303.750000,297.187500,297.812500,241.278015,13995024
2012-12-06,299.250000,299.250000,289.243744,292.287506,236.801849,11011928
2012-12-07,290.125000,293.562500,288.887512,290.143738,235.064987,9485912
2012-12-10,290.118744,293.000000,287.375000,289.193756,234.295364,6829920
2012-12-11,289.500000,292.006256,285.356262,286.756256,232.320587,11384424
2012-12-12,288.750000,290.475006,285.781250,287.225006,232.700363,15359688
2012-12-13,288.118744,289.206238,284.049988,285.443756,231.257248,9967112
2012-12-14,284.125000,286.881256,283.250000,284.850006,230.776215,8507992
2012-12-17,283.375000,286.481262,282.118744,283.281250,229.505264,10961640
2012-12-18,282.500000,284.274994,280.625000,283.875000,229.986313,8292000
2012-12-19,284.250000,287.487488,283.756256,287.018738,232.533218,9991896
2012-12-20,288.262512,288.750000,284.750000,287.450012,232.882629,8441728
2012-12-21,287.375000,290.162506,285.850006,287.106262,232.604126,6924016
2012-12-24,290.137512,291.049988,289.125000,290.287506,235.181488,4323992
2012-12-26,290.375000,291.362488,288.043762,289.406250,234.467499,3263560
2012-12-27,290.975006,291.125000,284.581238,285.968750,231.682526,8110232
2012-12-28,287.762512,290.687500,286.056244,290.399994,235.272644,7064256
2012-12-31,289.375000,290.512512,287.962494,289.837494,234.816895,3451824
2013-01-01,290.950012,291.237488,288.193756,288.606262,233.819397,2959992
2013-01-02,289.524994,291.000000,287.937500,288.649994,233.854858,4349944
2013-01-03,289.375000,293.606262,288.875000,292.237488,236.761292,10599288
2013-01-04,293.549988,294.368744,291.500000,293.693756,237.941132,8454008
2013-01-07,293.887512,297.487488,291.943756,296.850006,240.498215,8761624
2013-01-08,295.625000,295.993744,290.437500,293.000000,237.379074,12867424
2013-01-09,292.524994,295.225006,290.412506,291.375000,236.062576,6149968
2013-01-10,291.375000,292.831238,288.649994,290.287506,235.181488,10901016
2013-01-11,315.125000,340.250000,315.125000,339.012512,274.656921,92852568
2013-01-14,344.975006,354.618744,344.031250,350.812500,284.216858,50924760
2013-01-15,350.750000,351.181244,346.812500,348.381256,282.247192,20377880
2013-01-16,347.625000,348.600006,344.437500,345.931244,280.262238,11660824
2013-01-17,349.000000,350.831238,347.399994,349.743744,283.350952,11767072
2013-01-18,350.625000,351.250000,347.181244,348.506256,282.348480,7290592
2013-01-21,345.381256,351.325012,345.381256,349.537506,283.183929,5899560
2013-01-22,349.200012,349.831238,347.125000,347.943756,281.892761,5110280
2013-01-23,347.625000,349.750000,347.625000,348.700012,282.505402,7458712
2013-01-24,351.250000,353.500000,348.843750,349.774994,283.376343,11211296
2013-01-25,351.250000,353.500000,348.893738,351.831238,285.042175,8442536
2013-01-28,351.500000,353.450012,350.125000,351.331238,284.637146,6723008
2013-01-29,350.750000,353.125000,348.568756,349.875000,283.457367,6197184
2013-01-30,350.593750,350.743744,347.568756,348.831238,282.611694,6805528
2013-01-31,349.000000,350.887512,346.250000,348.687500,282.495270,17480440
2013-02-01,348.887512,350.237488,344.000000,346.368744,280.616699,7899648
2013-02-04,347.625000,348.750000,343.125000,345.950012,280.277435,7500016
2013-02-05,345.406250,347.793762,343.193756,344.487488,279.092560,6166112
2013-02-06,346.906250,348.506256,344.481262,347.000000,281.128113,9097344
2013-02-07,348.250000,349.875000,347.506256,348.687500,282.495270,10704472
2013-02-08,347.893738,352.087494,346.531250,348.681244,282.490265,5482696
2013-02-11,350.156250,351.868744,348.112488,349.006256,282.753510,7394792
2013-02-12,346.250000,346.762512,342.718750,344.406250,279.026733,4442392
2013-02-13,344.625000,349.643738,343.125000,348.693756,282.500305,6322888
2013-02-14,349.299988,353.500000,349.293762,351.593750,284.849792,6894000
2013-02-15,348.750000,351.062500,347.037506,348.575012,282.404144,5194256
2013-02-18,347.875000,348.337494,345.375000,347.512512,281.543335,2754784
2013-02-19,347.512512,353.125000,345.881256,352.556244,285.629578,4643344
2013-02-20,353.156250,354.043762,351.062500,352.431244,285.528320,5545224
2013-02-21,350.200012,352.487488,349.143738,350.975006,284.348480,5558744
2013-02-22,349.837494,356.875000,349.637512,355.068756,287.665070,8703536
2013-02-25,358.750000,365.250000,358.450012,364.725006,295.488251,10457648
2013-02-26,364.500000,371.174988,364.500000,369.975006,299.741699,12173544
2013-02-27,368.500000,368.500000,362.762512,363.818756,294.754120,7029760
2013-02-28,364.412506,366.981262,360.674988,363.375000,294.394623,11808104
2013-03-01,364.250000,370.174988,361.500000,364.225006,295.083313,8414632
2013-03-04,365.750000,367.812500,359.018738,362.931244,294.035034,10108320
2013-03-05,365.568756,367.424988,364.156250,365.162506,295.842743,7171944
2013-03-06,368.375000,372.087494,365.781250,371.262512,300.784821,12205480
2013-03-07,372.656250,376.225006,372.500000,375.543762,304.253326,13715360
2013-03-08,373.500000,373.625000,369.656250,371.281250,300.800018,6162896
2013-03-11,372.725006,373.750000,366.250000,368.218750,298.318878,4866160
2013-03-12,367.500000,368.087494,364.000000,364.762512,295.518738,5714056
2013-03-13,361.250000,361.250000,356.262512,357.931244,289.984192,10730136
2013-03-14,358.250000,361.112488,355.362488,359.262512,291.062775,8332320
2013-03-15,359.543762,363.956238,358.506256,359.781250,291.483002,7260792
2013-03-18,358.281250,361.250000,356.375000,357.593750,289.710846,6446824
2013-03-19,359.375000,360.774994,355.137512,357.000000,289.229797,11976144
2013-03-20,358.100006,359.337494,353.443756,358.206238,290.207092,8994640
2013-03-21,360.375000,361.812500,357.750000,359.100006,290.931122,9940080
2013-03-22,356.243744,359.437500,353.750000,357.899994,289.958923,7370288
2013-03-25,355.649994,358.125000,354.081238,356.593750,288.900665,5036856
2013-03-26,355.625000,358.706238,354.250000,356.818756,289.082916,3415584
2013-03-28,358.125000,362.118744,356.399994,361.168762,292.607178,12348048
2013-04-01,363.843750,369.193756,363.843750,368.024994,298.161804,7422040
2013-04-02,366.250000,373.712494,364.356262,371.131256,300.678436,9720888
2013-04-03,368.612488,374.943756,368.500000,371.056244,300.617706,8355472
2013-04-04,368.125000,368.643738,359.006256,360.006256,291.665283,7499960
2013-04-05,359.875000,362.375000,356.250000,358.231262,290.227325,4372960
2013-04-08,356.250000,359.206238,353.406250,353.987488,286.789124,3716360
2013-04-09,354.193756,354.868744,344.531250,345.793762,280.150848,10840656
2013-04-10,350.375000,353.475006,347.031250,351.956238,285.143494,6551616
2013-04-11,358.312500,366.950012,354.362488,364.587494,295.376892,17018672
2013-04-12,328.131256,328.131256,283.587494,287.081238,232.583908,98027744
2013-04-15,286.250000,294.625000,275.500000,292.381256,236.877808,66559976
2013-04-16,289.875000,290.750000,285.875000,287.031250,232.543442,14301736
2013-04-17,287.500000,288.993744,281.250000,285.481262,231.287613,15149144
2013-04-18,285.799988,290.375000,285.162506,286.962494,232.487671,13224368
2013-04-22,286.450012,286.625000,277.943756,280.568756,227.307663,15401288
2013-04-23,281.250000,283.825012,280.549988,282.781250,229.100128,7869960
2013-04-25,281.000000,281.250000,277.893738,278.462494,225.601257,13762344
2013-04-26,277.512512,279.725006,275.312500,276.500000,224.011322,11129584
2013-04-29,275.750000,281.100006,273.250000,278.662506,225.763245,8965680
2013-04-30,279.250000,280.293762,277.774994,279.431244,226.386078,8840720
2013-05-02,279.500000,286.431244,279.500000,285.837494,231.576248,9376184
2013-05-03,287.093750,290.500000,284.774994,288.493744,233.728241,9117192
2013-05-06,289.375000,293.125000,289.375000,292.637512,237.085373,6000104
2013-05-07,293.750000,294.375000,290.593750,293.600006,237.865219,6983104
2013-05-08,295.625000,297.500000,292.256256,293.831238,238.052551,7278352
2013-05-09,293.987488,296.112488,293.750000,295.174988,239.141113,4561424
2013-05-10,295.262512,298.125000,294.637512,296.443756,240.169052,4534040
2013-05-13,294.375000,295.268738,291.287506,292.450012,236.933533,5014960
2013-05-14,292.162506,296.350006,292.162506,293.756256,237.991745,4484448
2013-05-15,294.125000,296.587494,293.424988,295.056244,239.044983,8893176
2013-05-16,294.187500,294.975006,289.156250,291.575012,236.224579,6991752
2013-05-17,292.112488,296.125000,291.875000,293.968750,238.163940,6431752
2013-05-20,293.250000,297.875000,293.000000,296.506256,240.219757,8758288
2013-05-21,296.274994,302.131256,295.868744,299.700012,242.807220,5660128
2013-05-22,300.000000,304.125000,297.281250,298.162506,241.561569,6245672
2013-05-23,297.000000,302.406250,294.518738,294.981262,238.984253,5100584
2013-05-24,295.200012,298.125000,291.750000,293.487488,237.773972,3688648
2013-05-27,292.649994,298.250000,291.287506,296.587494,240.285553,3325168
2013-05-28,296.250000,297.500000,294.206238,295.774994,239.627304,4234952
2013-05-29,296.250000,298.875000,291.625000,294.049988,238.229736,5166528
2013-05-30,291.687500,293.581238,289.562500,292.681244,239.873993,6338632
2013-05-31,292.750000,304.362488,292.750000,301.462494,247.070892,18498304
2013-06-03,315.625000,328.125000,309.393738,314.262512,257.561462,33215248
2013-06-04,311.250000,314.931244,307.950012,311.987488,255.696884,11714560
2013-06-05,310.000000,311.274994,306.875000,307.656250,252.147156,5078784
2013-06-06,306.250000,306.831238,301.987488,303.706238,248.909821,7509232
2013-06-07,303.125000,309.112488,302.500000,305.850006,250.666779,6618168
2013-06-10,307.500000,312.250000,307.149994,310.843750,254.759567,4289040
2013-06-11,311.250000,314.312500,308.231262,309.437500,253.607040,5957704
2013-06-12,307.781250,313.299988,301.606262,302.668762,248.059509,5927288
2013-06-13,303.000000,303.125000,296.875000,297.487488,243.813110,4154328
2013-06-14,298.962494,301.125000,297.143738,299.368744,245.354889,5584064
2013-06-17,301.431244,303.250000,299.356262,302.825012,248.187592,2720504
2013-06-18,303.750000,307.500000,303.087494,305.818756,250.641144,4284904
2013-06-19,305.750000,306.087494,300.912506,304.793762,249.801147,5836832
2013-06-20,303.500000,306.000000,292.843750,296.137512,242.706650,6802928
2013-06-21,296.325012,304.000000,296.325012,302.343750,247.793152,6161368
2013-06-24,300.312500,300.406250,293.987488,297.549988,243.864319,7336552
2013-06-25,297.500000,298.356262,293.125000,296.737488,243.198425,5790640
2013-06-26,298.950012,301.825012,296.456238,299.924988,245.810837,5567232
2013-06-27,302.625000,312.493744,301.575012,310.350006,254.354858,10670944
2013-06-28,308.899994,313.468750,303.000000,312.356262,255.999146,11707392
2013-07-01,308.625000,309.187500,305.137512,306.375000,251.097076,4209080
2013-07-02,306.012512,307.943756,300.000000,300.493744,246.276917,5110832
2013-07-03,300.125000,306.487488,299.075012,300.562500,246.333282,5349856
2013-07-04,304.125000,309.393738,302.500000,308.500000,252.838638,5210784
2013-07-05,308.375000,310.443756,304.837494,307.024994,251.629730,4337360
2013-07-08,310.625000,311.750000,307.562500,308.518738,252.854065,5415168
2013-07-09,310.125000,314.250000,310.125000,312.274994,255.932495,8611368
2013-07-10,313.125000,315.000000,311.625000,312.643738,256.234772,6865416
2013-07-11,316.875000,320.431244,313.718750,316.043762,259.021301,15704960
2013-07-12,347.643738,363.200012,343.750000,350.524994,287.281219,52873040
2013-07-15,348.131256,348.750000,341.037506,342.837494,280.980713,12874240
2013-07-16,337.756256,346.325012,335.131256,341.100006,279.556763,6301536
2013-07-17,341.456238,344.793762,341.456238,343.856262,281.815735,6575048
2013-07-18,344.250000,352.187500,342.356262,350.093750,286.927826,13078696
2013-07-19,350.375000,358.125000,350.375000,355.931244,291.712097,16402840
2013-07-22,352.774994,361.862488,352.750000,359.593750,294.713806,6751136
2013-07-23,361.250000,364.643738,361.250000,362.743744,297.295410,6168480
2013-07-24,360.000000,365.875000,360.000000,363.575012,297.976746,4875280
2013-07-25,363.625000,368.168762,362.625000,364.412506,298.663086,7177688
2013-07-26,366.250000,369.125000,362.825012,364.162506,298.458221,6899640
2013-07-29,363.750000,368.000000,363.750000,365.149994,299.267517,4362952
2013-07-30,366.375000,371.625000,366.375000,369.462494,302.801910,6336208
2013-07-31,371.125000,373.950012,366.024994,371.206238,304.231049,11807328
2013-08-01,373.500000,374.393738,369.593750,371.831238,304.743317,8690632
2013-08-02,373.125000,377.500000,372.637512,376.100006,308.241821,11962296
2013-08-05,374.850006,378.125000,374.562500,376.131256,308.267517,8502784
2013-08-06,376.000000,376.500000,368.881256,373.418762,306.044434,10031832
2013-08-07,371.875000,375.350006,368.906250,370.418762,303.585693,6503608
2013-08-08,367.500000,372.250000,367.500000,370.568756,303.708588,5765368
2013-08-12,372.000000,377.500000,371.375000,375.674988,307.893494,7594376
2013-08-13,376.012512,386.750000,376.000000,385.450012,315.904877,10334312
2013-08-14,383.750000,386.862488,380.318756,383.706238,314.475739,9211208
2013-08-16,377.500000,379.993744,370.956238,372.299988,305.127472,12087616
2013-08-19,373.762512,378.368744,368.868744,375.625000,307.852600,5259328
2013-08-20,377.500000,377.625000,372.812500,375.831238,308.021637,10362056
2013-08-21,374.350006,374.350006,365.262512,369.843750,303.114349,7526584
2013-08-22,373.625000,379.556244,370.500000,377.524994,309.409760,10965816
2013-08-23,375.625000,377.493744,372.787506,375.087494,307.412048,5498864
2013-08-26,377.493744,381.231262,376.062500,378.837494,310.485504,5571544
2013-08-27,379.000000,385.000000,378.987488,382.006256,313.082458,8525552
2013-08-28,381.500000,391.250000,381.500000,389.531250,319.249756,14329696
2013-08-29,383.750000,390.868744,382.625000,388.075012,318.056274,20086288
2013-08-30,386.500000,390.362488,379.687500,388.231262,318.184357,12678560
2013-09-02,384.637512,390.950012,383.075012,385.737488,316.140533,5125040
2013-09-03,384.000000,386.812500,377.100006,379.212494,310.792755,6267312
2013-09-04,382.462494,392.487488,381.950012,389.087494,318.886108,8979400
2013-09-05,387.087494,387.087494,374.387512,375.600006,307.832092,9457072
2013-09-06,375.737488,383.987488,375.737488,378.631256,310.316376,13465928
2013-09-10,379.000000,398.500000,379.000000,394.862488,323.619110,21879136
2013-09-11,393.125000,396.618744,388.468750,389.887512,319.541809,9145680
2013-09-12,388.125000,389.887512,381.000000,383.231262,314.086456,6957440
2013-09-13,382.531250,383.231262,376.662506,378.506256,310.213959,9255384
2013-09-16,378.125000,382.243744,372.512512,374.174988,306.664154,6332184
2013-09-17,377.125000,378.743744,373.875000,377.825012,309.655640,8027280
2013-09-18,378.125000,378.656250,375.625000,377.143738,309.097321,7439816
2013-09-19,374.875000,379.375000,374.037506,377.375000,309.286865,15327808
2013-09-20,375.000000,379.000000,372.937500,374.393738,306.843506,7991712
2013-09-23,375.625000,380.493744,375.131256,377.424988,309.327850,8886376
2013-09-24,378.750000,378.875000,374.612488,376.887512,308.887299,11752256
2013-09-25,378.975006,379.375000,374.081238,376.206238,308.328979,8080776
2013-09-26,379.250000,379.606262,375.125000,376.537506,308.600403,10682440
2013-09-27,378.000000,381.375000,373.875000,375.825012,308.016510,5701568
2013-09-30,377.524994,381.875000,374.693756,376.625000,308.672211,8679184
2013-10-01,378.750000,379.787506,375.375000,376.875000,308.877014,5310216
2013-10-03,379.375000,380.875000,377.500000,379.643738,311.146179,14686712
2013-10-04,378.281250,379.875000,375.625000,377.049988,309.020508,7352816
2013-10-07,376.875000,379.968750,375.799988,377.731262,309.578827,9795344
2013-10-08,380.037506,381.500000,377.787506,379.268738,310.838867,17982912
2013-10-09,378.375000,391.424988,376.250000,388.731262,318.594086,17371792
2013-10-10,390.637512,395.118744,386.343750,390.950012,320.412567,17434688
2013-10-11,416.875000,417.250000,394.600006,409.312500,335.461945,41290600
2013-10-14,407.000000,416.943756,407.000000,415.543762,340.568970,12231712
2013-10-15,415.500000,420.881256,414.100006,419.350006,343.688446,9221320
2013-10-17,416.274994,419.737488,407.500000,408.562500,336.855499,11513008
2013-10-18,410.750000,415.487488,407.625000,414.318756,341.601471,10944776
2013-10-21,416.625000,422.212494,408.137512,416.931244,343.755463,9383368
2013-10-22,417.250000,420.524994,415.674988,417.793762,344.466644,7208760
2013-10-23,415.000000,417.350006,409.875000,415.600006,342.657776,6561584
2013-10-24,412.787506,421.875000,411.256256,413.593750,341.003723,6480560
2013-10-25,416.000000,418.750000,413.287506,416.443756,343.353516,6011344
2013-10-28,414.649994,416.862488,411.643738,415.431244,342.518707,3412448
2013-10-29,414.937500,420.618744,413.343750,416.950012,343.770905,5200392
2013-10-30,413.875000,417.356262,413.431244,415.487488,342.565094,5591088
2013-10-31,413.037506,416.000000,412.024994,413.737488,341.122253,9687544
2013-11-01,412.500000,414.375000,408.674988,409.587494,337.700653,6166704
2013-11-05,406.500000,411.318756,404.125000,408.231262,336.582397,5320232
2013-11-06,409.412506,414.024994,409.412506,413.268738,340.735718,3704664
2013-11-07,415.206238,424.993744,414.200012,419.700012,346.038208,7192712
2013-11-08,418.750000,423.649994,418.750000,420.006256,346.290741,8616112
2013-11-11,418.750000,424.750000,417.512512,420.325012,346.553467,7803200
2013-11-12,420.312500,421.875000,416.012512,417.106262,343.899719,6452184
2013-11-13,414.506256,419.825012,414.506256,416.506256,343.405029,4687512
2013-11-14,419.037506,421.875000,418.756256,419.281250,345.692963,4343528
2013-11-18,423.875000,426.875000,423.481262,425.512512,350.830566,6326536
2013-11-19,425.750000,431.000000,425.006256,430.368744,354.834564,8975208
2013-11-20,426.125000,430.412506,424.375000,425.274994,350.634766,4306608
2013-11-21,424.500000,425.000000,414.137512,418.043762,344.672668,8495496
2013-11-22,418.250000,421.875000,417.000000,418.450012,345.007629,2720936
2013-11-25,419.000000,422.350006,413.375000,415.750000,342.781586,5707296
2013-11-26,415.000000,418.625000,411.581238,414.524994,341.771576,7321096
2013-11-27,415.000000,416.981262,410.725006,411.662506,339.411377,6779624
2013-11-28,412.674988,417.250000,408.125000,415.975006,342.967010,7499968
2013-11-29,417.000000,420.750000,413.750000,419.318756,345.723938,5411560
2013-12-02,419.000000,422.112488,415.637512,417.337494,344.090393,4711376
2013-12-03,415.000000,419.937500,415.000000,418.593750,345.126160,7001240
2013-12-04,418.750000,423.250000,417.100006,420.668762,346.837036,8443120
2013-12-05,422.500000,424.875000,417.750000,418.912506,345.388916,6317072
2013-12-06,417.381256,418.625000,414.774994,415.725006,342.760864,6544848
2013-12-09,420.625000,423.006256,415.131256,417.350006,344.100708,8856632
2013-12-10,416.875000,423.731262,416.443756,421.356262,347.403809,12345896
2013-12-11,420.625000,422.712494,417.500000,421.793762,347.764526,6256960
2013-12-12,420.549988,423.212494,418.500000,420.481262,346.682404,5520232
2013-12-13,418.125000,422.500000,418.125000,421.731262,347.713013,8315624
2013-12-16,422.500000,433.000000,419.225006,431.531250,355.792938,10117696
2013-12-17,430.637512,435.612488,430.637512,432.043762,356.215546,10713952
2013-12-18,431.250000,434.218750,430.937500,432.181244,356.328949,9183344
2013-12-19,432.812500,443.118744,431.875000,439.031250,361.976624,7331456
2013-12-20,440.625000,446.625000,438.549988,443.918762,366.006378,8685456
2013-12-23,437.500000,442.487488,432.568756,433.556244,357.462616,8845904
2013-12-24,435.750000,437.862488,433.262512,435.799988,359.312500,7109912
2013-12-26,435.875000,441.799988,435.468750,440.081238,362.842407,6869928
2013-12-27,441.250000,446.500000,441.243744,445.162506,367.031769,7382064
2013-12-30,445.962494,446.875000,434.375000,437.793762,360.956390,11863432
2013-12-31,437.500000,440.212494,435.031250,435.706238,359.235229,3590808
2014-01-01,436.500000,437.375000,432.756256,433.500000,357.416199,1478688
2014-01-02,432.906250,438.500000,432.906250,435.068756,358.709656,4404744
2014-01-03,434.375000,446.875000,431.781250,445.643738,367.428619,10046344
2014-01-06,446.887512,447.562500,433.575012,439.737488,362.558929,11098328
2014-01-07,439.881256,440.737488,430.837494,432.143738,356.297974,7713688
2014-01-08,432.625000,434.375000,427.625000,428.512512,353.304077,8990392
2014-01-09,430.000000,435.250000,427.231262,431.350006,355.643524,12590808
2014-01-10,436.250000,446.875000,431.000000,443.906250,365.996033,30258176
2014-01-13,447.750000,459.375000,447.750000,458.125000,377.719269,17119912
2014-01-14,455.625000,461.875000,455.056244,460.843750,379.960846,7425832
2014-01-15,461.912506,465.543762,460.125000,464.006256,382.568359,17130144
2014-01-16,462.375000,467.181244,461.706238,465.631256,383.908142,17608232
2014-01-17,466.125000,470.581238,465.000000,466.218750,384.392456,25667896
2014-01-20,464.000000,469.993744,463.056244,468.662506,386.407318,9761944
2014-01-21,468.750000,471.250000,464.793762,469.793762,387.340027,12102464
2014-01-22,467.649994,472.250000,467.506256,470.737488,388.118073,6769760
2014-01-23,473.012512,474.875000,470.106262,474.062500,390.859558,7907344
2014-01-24,470.625000,474.618744,469.337494,469.768738,387.319397,6876584
2014-01-27,465.000000,470.487488,463.899994,466.524994,384.644928,8099048
2014-01-28,463.375000,463.587494,458.356262,459.387512,378.760162,14108544
2014-01-29,458.250000,467.962494,456.706238,464.725006,383.160889,8102080
2014-01-30,462.962494,464.587494,457.500000,463.031250,381.764435,7183632
2014-01-31,462.500000,467.468750,460.818756,462.637512,381.439789,5369928
2014-02-03,460.625000,461.500000,453.100006,453.643738,374.024536,4384112
2014-02-04,447.625000,448.993744,443.318756,445.137512,367.011230,4535112
2014-02-05,447.500000,448.625000,442.843750,447.656250,369.087860,4326992
2014-02-06,446.500000,447.875000,442.625000,445.462494,367.279175,5749904
2014-02-07,448.375000,450.231262,443.606262,445.818756,367.572906,7551456
2014-02-10,447.487488,448.250000,444.687500,446.725006,368.320129,6049424
2014-02-11,448.000000,452.750000,446.687500,449.531250,370.633759,5833592
2014-02-12,450.062500,453.431244,449.149994,450.012512,371.030579,4208712
2014-02-13,450.600006,452.243744,447.506256,448.225006,369.556793,3588320
2014-02-14,451.943756,458.000000,450.406250,455.537506,375.585876,5962168
2014-02-17,460.625000,460.625000,456.106262,457.268738,377.013275,13569920
2014-02-18,455.875000,461.825012,455.875000,460.250000,379.471252,4978240
2014-02-19,461.956238,470.250000,461.887512,469.174988,386.829865,7064304
2014-02-20,468.112488,468.112488,463.250000,463.906250,382.485870,8816848
2014-02-21,467.000000,469.424988,465.906250,468.837494,386.551575,5517984
2014-02-24,468.250000,469.212494,466.250000,468.737488,386.469177,4357608
2014-02-25,469.375000,474.012512,469.375000,472.862488,389.870178,8099512
2014-02-26,472.500000,477.225006,471.512512,475.937500,392.405457,7352168
2014-02-28,470.137512,479.643738,470.137512,478.106262,394.193634,9839496
2014-03-03,478.125000,481.243744,473.993744,474.781250,391.452179,7204176
2014-03-04,471.250000,478.056244,470.237488,474.943756,391.586151,6937912
2014-03-05,478.487488,480.549988,476.237488,477.712494,393.868988,4943504
2014-03-06,479.750000,481.243744,477.168762,478.987488,394.920166,6226312
2014-03-07,478.375000,479.250000,463.537506,467.537506,385.479767,15072744
2014-03-10,466.212494,466.212494,455.662506,458.950012,378.399445,7432472
2014-03-11,456.625000,463.612488,453.881256,459.418762,378.785919,4124272
2014-03-12,459.174988,462.918762,456.500000,458.912506,378.368561,3940104
2014-03-13,427.500000,429.987488,417.500000,419.700012,346.038208,40790880
2014-03-14,417.500000,425.487488,416.881256,424.268738,349.805176,11167544
2014-03-18,425.000000,426.487488,417.500000,418.818756,345.311707,11804312
2014-03-19,418.750000,419.731262,404.843750,408.968750,337.190430,15777848
2014-03-20,408.750000,418.687500,408.750000,412.881256,340.416260,8023032
2014-03-21,416.250000,417.250000,408.812500,413.206238,340.684143,12380320
2014-03-22,null,null,null,null,null,null
2014-03-24,409.024994,414.806244,408.750000,409.475006,337.607849,8160344
2014-03-25,406.000000,409.962494,405.750000,406.799988,335.402344,7548064
2014-03-26,407.500000,408.618744,403.825012,406.112488,334.835480,8458568
2014-03-27,406.000000,407.862488,401.993744,403.881256,332.995911,13599368
2014-03-28,405.012512,409.875000,403.412506,407.825012,336.247467,7146824
2014-03-31,410.662506,413.118744,403.756256,410.350006,338.329285,9176928
2014-04-01,410.381256,415.625000,409.375000,414.243744,341.539612,8628352
2014-04-02,418.600006,418.750000,413.812500,415.256256,342.374420,5644400
2014-04-03,417.437500,418.500000,414.881256,417.268738,344.033661,4700216
2014-04-04,418.875000,419.500000,413.262512,414.506256,341.756042,3925584
2014-04-07,412.250000,414.306244,407.000000,411.674988,339.421661,7097544
2014-04-09,410.131256,413.725006,403.812500,406.818756,335.417816,10664680
2014-04-10,406.812500,407.218750,398.268738,400.149994,329.919495,21263240
2014-04-11,401.250000,406.950012,395.625000,404.393738,333.418365,18678336
2014-04-15,416.524994,423.500000,405.937500,407.475006,335.958893,20782384
2014-04-16,405.243744,405.243744,393.437500,394.662506,325.395111,13198304
2014-04-17,397.500000,401.256256,394.793762,399.006256,328.976501,8391912
2014-04-21,401.250000,402.500000,396.250000,397.868744,328.038605,6119624
2014-04-22,396.506256,400.000000,392.799988,393.831238,324.709747,6626896
2014-04-23,396.756256,398.981262,395.500000,396.581238,326.977051,12016720
2014-04-24,396.581238,396.581238,396.581238,396.581238,326.977051,0
2014-04-25,398.500000,400.000000,395.418762,396.950012,327.281158,5962904
2014-04-28,396.125000,399.125000,395.625000,397.256256,327.533569,6042480
2014-04-29,397.875000,399.375000,396.375000,397.218750,327.502747,4835464
2014-04-30,397.206238,398.750000,396.375000,397.600006,327.817047,7741936
2014-05-02,398.125000,405.875000,398.125000,402.462494,331.826111,4764392
2014-05-05,399.000000,404.125000,396.818756,397.112488,327.415100,4196688
2014-05-06,397.112488,398.062500,394.375000,395.643738,326.204102,4566024
2014-05-07,393.875000,396.250000,381.250000,383.418762,316.124786,15596072
2014-05-08,383.750000,386.049988,380.806244,383.162506,315.913452,9161992
2014-05-09,383.125000,390.625000,381.606262,388.931244,320.669708,6179400
2014-05-12,389.774994,398.312500,388.131256,396.887512,327.229553,7044200
2014-05-13,397.875000,409.375000,397.875000,408.156250,336.520599,7299968
2014-05-14,406.281250,408.125000,402.143738,406.762512,335.371399,5184688
2014-05-15,406.762512,411.856262,400.656250,409.056244,337.262573,8409192
2014-05-16,412.375000,417.500000,382.381256,397.193756,327.482056,14188792
2014-05-19,399.750000,399.750000,375.012512,376.881256,310.734619,17246512
2014-05-20,381.125000,392.356262,380.274994,390.274994,321.777649,8787344
2014-05-21,389.750000,395.537506,387.381256,394.637512,325.374481,6788304
2014-05-22,395.000000,397.500000,385.143738,389.237488,320.922211,9832744
2014-05-23,390.625000,396.375000,376.518738,383.693756,316.351471,9081776
2014-05-26,383.875000,388.868744,381.268738,386.856262,318.959015,5750544
2014-05-27,387.500000,394.375000,387.437500,391.756256,322.998962,4984128
2014-05-28,390.437500,398.500000,389.750000,396.662506,327.044128,5389320
2014-05-29,378.125000,378.125000,364.375000,365.562500,305.542725,41341328
2014-05-30,367.500000,369.931244,360.000000,367.424988,307.099426,28035616
2014-06-02,370.062500,374.712494,370.062500,374.143738,312.715088,6229856
2014-06-03,376.000000,379.618744,371.843750,377.149994,315.227722,6824936
2014-06-04,376.875000,378.418762,369.187500,373.062500,311.811371,5508008
2014-06-05,375.000000,383.549988,370.250000,380.143738,317.729919,12153720
2014-06-06,375.018738,376.250000,368.750000,375.381256,313.749420,16882424
2014-06-09,375.750000,376.875000,372.012512,373.306244,312.015045,10858344
2014-06-10,375.000000,386.149994,374.543762,384.393738,321.282166,10479176
2014-06-11,388.125000,407.156250,386.293762,399.168762,333.631317,20375704
2014-06-12,410.000000,412.131256,390.087494,396.881256,331.719452,21128856
2014-06-13,398.562500,400.875000,391.381256,398.375000,332.967957,10151744
2014-06-16,398.250000,407.462494,397.500000,405.518738,338.938721,9375328
2014-06-17,406.125000,408.375000,402.318756,405.856262,339.220825,10079392
2014-06-18,405.625000,409.375000,401.593750,405.062500,338.557465,9791280
2014-06-19,405.731262,415.375000,405.637512,413.987488,346.017059,11313704
2014-06-20,415.000000,417.424988,411.606262,414.575012,346.508118,8853000
2014-06-23,412.500000,413.618744,402.681244,404.068756,337.726898,6328112
2014-06-24,403.750000,404.362488,399.018738,400.475006,334.723114,10638024
2014-06-25,405.625000,405.625000,400.750000,401.406250,335.501526,6433520
2014-06-26,402.500000,404.375000,396.093750,397.812500,332.497772,7376552
2014-06-27,400.000000,404.450012,396.500000,402.924988,336.770844,6890744
2014-06-30,402.500000,407.875000,401.424988,406.943756,340.129791,7290576
2014-07-01,405.625000,406.850006,400.750000,402.631256,336.525391,4662512
2014-07-02,401.500000,405.450012,399.774994,401.912506,335.924622,6119632
2014-07-03,401.274994,403.549988,398.812500,401.337494,335.444061,7504912
2014-07-04,400.006256,407.299988,400.006256,405.743744,339.126831,5752968
2014-07-07,408.125000,421.000000,407.500000,418.181244,349.522247,11638312
2014-07-08,418.625000,425.793762,412.881256,417.768738,349.177521,11460480
2014-07-09,416.250000,423.000000,411.250000,413.793762,345.855164,8270752
2014-07-10,414.375000,422.712494,406.325012,411.587494,344.011139,11345616
2014-07-11,425.174988,429.000000,412.543762,415.831238,347.558105,15826360
2014-07-14,414.375000,414.375000,398.225006,403.156250,336.964172,8231600
2014-07-15,404.875000,407.243744,402.131256,403.206238,337.005920,4139800
2014-07-16,405.000000,405.625000,400.406250,403.700012,337.418671,4589488
2014-07-17,407.512512,418.237488,403.956238,404.912506,338.431976,4946672
2014-07-18,406.625000,409.337494,405.450012,406.443756,339.711914,4098368
2014-07-21,406.875000,409.168762,398.512512,400.087494,334.399200,7435968
2014-07-22,400.625000,405.837494,399.756256,404.212494,337.846924,8733360
2014-07-23,406.125000,419.375000,406.125000,418.681244,349.940186,11827336
2014-07-24,418.000000,424.375000,415.181244,422.781250,353.367035,5571560
2014-07-25,424.875000,424.875000,413.087494,419.024994,350.227478,5337672
2014-07-28,418.125000,423.375000,415.106262,421.387512,352.202148,4601448
2014-07-30,424.250000,424.250000,418.200012,421.524994,352.317108,9934720
2014-07-31,422.500000,424.362488,417.899994,420.956238,351.841675,8457168
2014-08-01,418.750000,424.000000,416.250000,417.662506,349.088715,7607008
2014-08-04,419.375000,435.362488,418.662506,433.193756,362.069946,13086960
2014-08-05,434.500000,440.000000,433.756256,439.125000,367.027374,10985624
2014-08-06,440.625000,451.043762,440.625000,446.981262,373.593781,18004184
2014-08-07,437.375000,443.049988,435.293762,438.418762,366.437073,7754224
2014-08-08,437.500000,440.000000,434.375000,435.331238,363.856506,3811352
2014-08-11,440.500000,447.962494,438.750000,446.687500,373.348267,5628672
2014-08-12,449.875000,449.875000,442.625000,447.100006,373.693054,5916936
2014-08-13,445.006256,453.125000,443.843750,451.049988,376.994446,8941360
2014-08-14,451.000000,453.462494,448.325012,451.568756,377.428040,6762480
2014-08-18,451.500000,451.500000,443.750000,444.975006,371.916901,6777888
2014-08-19,445.125000,448.625000,441.250000,443.475006,370.663177,6424824
2014-08-20,445.375000,447.812500,443.375000,444.318756,371.368378,3938224
2014-08-21,444.531250,445.424988,441.250000,443.618744,370.783356,4298880
2014-08-22,443.618744,451.000000,443.500000,450.125000,376.221375,4855040
2014-08-25,449.875000,454.462494,445.256256,453.475006,379.021423,4198352
2014-08-26,452.750000,455.000000,450.000000,453.018738,378.639984,5842128
2014-08-27,453.750000,456.250000,450.137512,453.818756,379.308685,5569872
2014-08-28,453.625000,454.206238,447.649994,449.850006,375.991516,7599304
2014-09-01,451.256256,452.362488,448.125000,449.956238,376.080200,3643152
2014-09-02,450.000000,453.125000,444.443756,451.718750,377.553497,3583832
2014-09-03,451.250000,468.299988,451.250000,466.781250,390.142883,11857560
2014-09-04,465.625000,465.625000,462.231262,463.593750,387.478760,6238464
2014-09-05,466.500000,474.375000,463.168762,466.343750,389.777252,6468352
2014-09-08,466.587494,473.812500,466.587494,472.706238,395.095123,6517296
2014-09-09,468.500000,469.431244,465.000000,467.006256,390.330933,4316800
2014-09-10,463.500000,463.500000,457.500000,458.412506,383.148193,5080752
2014-09-11,459.250000,462.462494,453.825012,460.518738,384.908630,5013032
2014-09-12,461.000000,463.500000,456.250000,458.737488,383.419769,3907552
2014-09-15,458.125000,458.500000,453.412506,455.162506,380.431763,4958800
2014-09-16,455.750000,461.312500,452.950012,456.406250,381.471283,5034904
2014-09-17,459.987488,468.512512,458.887512,467.631256,390.853363,7926120
2014-09-18,459.243744,466.212494,456.806244,462.125000,386.251160,9104776
2014-09-19,462.375000,473.487488,460.162506,462.756256,386.778778,14755016
2014-09-22,460.000000,460.343750,454.000000,456.325012,381.403412,8612040
2014-09-23,455.625000,460.431244,449.443756,450.887512,376.858704,12962304
2014-09-24,453.750000,459.031250,449.781250,455.600006,380.797485,5564560
2014-09-25,456.250000,464.850006,455.750000,461.375000,385.624237,24975512
2014-09-26,460.625000,465.031250,457.562500,460.018738,384.490692,8864840
2014-09-29,462.625000,470.118744,460.137512,468.631256,391.689240,4996144
2014-09-30,468.024994,469.537506,462.637512,468.468750,391.553314,6927368
2014-10-01,465.250000,482.493744,465.250000,480.912506,401.954041,9470864
2014-10-07,471.162506,486.618744,471.162506,478.912506,400.282379,20063456
2014-10-08,473.125000,474.000000,455.125000,456.268738,381.356354,20327680
2014-10-09,462.500000,464.250000,453.237488,455.850006,381.006409,12432832
2014-10-10,457.500000,488.500000,446.587494,486.081238,406.274170,45893056
2014-10-13,486.162506,498.125000,486.162506,492.818756,411.905457,17726984
2014-10-14,495.625000,495.625000,487.500000,489.787506,409.371857,6860512
2014-10-15,489.787506,489.787506,489.787506,489.787506,409.371857,0
2014-10-16,487.512512,492.287506,481.793762,483.162506,406.950378,10017392
2014-10-17,483.112488,490.350006,479.637512,481.456238,405.513275,8190016
2014-10-20,481.625000,482.818756,475.262512,476.543762,401.375641,7702720
2014-10-21,481.237488,481.237488,463.750000,471.618744,397.227539,26081384
2014-10-22,476.162506,476.487488,472.024994,474.506256,399.659607,5353320
2014-10-27,481.250000,481.250000,472.774994,475.381256,400.396545,4767752
2014-10-28,470.625000,476.543762,470.625000,473.531250,398.838348,6666368
2014-10-29,476.618744,486.587494,476.618744,485.181244,408.650696,8229336
2014-10-30,487.000000,497.656250,487.000000,493.318756,415.504608,15245208
2014-10-31,498.381256,508.250000,498.381256,506.406250,426.527771,8670800
2014-11-03,509.612488,513.750000,504.056244,510.737488,430.175812,8578408
2014-11-05,510.625000,519.250000,507.125000,515.599976,434.271301,10241080
2014-11-07,514.787476,522.875000,514.787476,520.825012,438.672150,9970400
2014-11-10,521.881226,522.637512,517.500000,520.687500,438.556274,5594168
2014-11-11,520.625000,520.625000,512.974976,515.650024,434.313507,6255088
2014-11-12,515.125000,518.837524,512.137512,513.250000,432.291992,5392896
2014-11-13,515.250000,525.131226,514.049988,522.325012,439.935608,4956680
2014-11-14,524.250000,526.431274,521.750000,523.956238,441.309418,5233176
2014-11-17,523.125000,528.487488,518.512512,527.306274,444.131073,5458184
2014-11-18,528.125000,528.474976,521.512512,522.793762,440.330444,5267120
2014-11-19,522.500000,523.743774,517.468750,521.668762,439.382813,5201120
2014-11-20,523.750000,529.062500,522.981262,528.200012,444.883850,5347928
2014-11-21,521.250000,522.375000,512.700012,518.268738,436.519104,10463272
2014-11-24,525.000000,535.206238,523.993774,534.387512,450.095306,11047440
2014-11-25,536.875000,539.993774,530.750000,537.900024,453.053833,14886576
2014-11-26,537.500000,539.712524,533.950012,537.556274,452.764343,7930800
2014-11-27,540.237488,547.049988,539.000000,545.737488,459.655029,17389032
2014-11-28,546.262512,549.750000,542.924988,544.981262,459.018036,14347264
2014-12-01,548.375000,550.275024,536.575012,543.731262,457.965240,18341864
2014-12-02,541.237488,541.237488,528.750000,531.650024,447.789642,10654992
2014-12-03,525.375000,533.237488,521.137512,530.875000,447.136902,12775044
2014-12-04,527.500000,536.224976,523.750000,525.450012,442.567657,9399228
2014-12-05,528.750000,529.150024,514.950012,517.575012,435.934784,7358760
2014-12-08,502.250000,504.750000,489.437500,492.537506,414.846588,166320408
2014-12-09,495.687500,496.500000,488.112488,491.200012,413.720062,10050460
2014-12-10,491.500000,496.250000,489.774994,490.937500,413.498993,7804712
2014-12-11,487.750000,488.487488,478.750000,480.262512,404.507813,8285932
2014-12-12,484.762512,490.100006,479.524994,484.662506,408.213745,14572500
2014-12-15,476.237488,489.312500,476.225006,481.200012,405.297546,12966284
2014-12-16,481.424988,487.899994,481.424988,484.500000,408.076935,17792756
2014-12-17,484.000000,488.875000,474.075012,484.625000,408.182220,17851776
2014-12-18,488.500000,495.450012,486.187500,491.475006,413.951691,19949980
2014-12-19,499.399994,502.000000,496.500000,499.662506,420.847656,14294632
2014-12-22,501.500000,502.524994,493.837494,499.899994,421.047760,10465104
2014-12-23,500.212494,505.475006,490.899994,492.912506,415.162384,8196952
2014-12-24,494.000000,496.750000,478.762512,482.637512,406.508209,27339488
2014-12-26,486.274994,490.174988,482.737488,488.062500,411.077454,2268748
2014-12-29,489.012512,493.200012,488.125000,489.450012,412.246063,2792676
2014-12-30,490.562500,493.750000,489.200012,491.587494,414.046448,4640552
2014-12-31,488.750000,494.737488,487.500000,493.137512,415.351959,6968808
2015-01-01,492.237488,495.500000,489.225006,493.600006,415.741516,2002764
2015-01-02,493.000000,504.762512,493.000000,503.299988,423.911407,6778320
2015-01-05,502.475006,507.500000,494.375000,498.975006,420.268677,9937024
2015-01-06,495.000000,496.250000,483.524994,488.549988,411.488068,9667316
2015-01-07,491.250000,493.687500,487.500000,490.887512,413.456909,7249916
2015-01-08,496.399994,499.250000,487.500000,493.362488,415.541473,13564920
2015-01-09,495.024994,527.250000,478.262512,518.612488,436.808594,44863328
2015-01-12,523.000000,529.799988,518.750000,528.987488,445.547089,12758888
2015-01-13,526.950012,526.950012,518.750000,522.224976,439.851349,8801236
2015-01-14,524.625000,533.250000,523.150024,532.162476,448.221252,9921260
2015-01-15,533.799988,538.200012,528.062500,533.562500,449.400482,8342452
2015-01-16,537.000000,540.000000,528.000000,529.575012,446.041901,6690960
2015-01-19,530.000000,533.087524,523.650024,525.625000,442.715057,4087744
2015-01-20,526.750000,533.250000,525.362488,531.049988,447.284332,6804504
2015-01-21,532.875000,543.987488,529.500000,542.474976,456.907166,8494908
2015-01-22,543.700012,550.750000,540.325012,549.112488,462.497620,9958396
2015-01-23,550.000000,556.250000,541.275024,553.762512,466.414246,9486328
2015-01-27,555.250000,555.250000,532.525024,534.125000,449.874298,13739968
2015-01-28,537.500000,538.700012,532.575012,536.137512,451.569275,13134356
2015-01-29,536.250000,537.474976,531.900024,536.375000,451.769318,15369424
2015-01-30,540.375000,540.637512,531.737488,535.474976,451.011322,10833744
2015-02-02,535.375000,538.000000,531.512512,534.212524,449.947937,8702540
2015-02-03,534.212524,534.987488,525.500000,530.224976,446.589386,5265956
2015-02-04,534.974976,537.500000,531.599976,535.712524,451.211395,5160016
2015-02-05,537.700012,555.000000,537.000000,548.450012,461.939728,11875936
2015-02-06,551.250000,561.950012,547.125000,557.625000,469.667511,7453728
2015-02-09,550.000000,563.500000,550.000000,562.224976,473.541840,6536868
2015-02-10,560.750000,574.500000,560.250000,569.575012,479.732513,8516920
2015-02-11,570.125000,573.299988,564.062500,571.212524,481.111725,5796972
2015-02-12,570.750000,580.487488,568.250000,577.799988,486.660278,6287536
2015-02-13,574.900024,581.674988,571.500000,574.025024,483.480621,5657516
2015-02-16,570.075012,576.724976,566.312500,569.687500,479.827332,6244276
2015-02-18,572.637512,576.237488,564.537476,574.125000,483.564819,8613764
2015-02-19,573.500000,583.500000,573.012512,581.174988,489.502655,9673624
2015-02-20,582.125000,584.000000,569.224976,570.775024,480.743256,6971628
2015-02-23,575.000000,577.299988,562.025024,566.400024,477.058289,5090488
2015-02-24,569.750000,573.987488,564.400024,568.200012,478.574402,6437676
2015-02-25,572.224976,583.700012,570.000000,579.400024,488.007904,6044972
2015-02-26,576.875000,577.250000,561.349976,564.525024,475.479095,6445776
2015-02-27,568.724976,570.162476,562.875000,566.437500,477.089874,7801076
2015-02-28,null,null,null,null,null,null
2015-03-02,575.750000,577.125000,569.512512,572.924988,482.554047,7040992
2015-03-03,572.500000,575.737488,569.575012,574.462524,483.849121,4905552
2015-03-04,575.000000,578.474976,562.974976,568.662476,478.963928,4375228
2015-03-05,566.762512,574.687500,558.337524,561.900024,473.268158,5684916
2015-03-09,564.750000,564.750000,544.750000,547.512512,461.150055,7984720
2015-03-10,549.525024,551.737488,540.049988,549.500000,462.824036,6329916
2015-03-11,548.525024,560.000000,542.275024,545.549988,459.497040,6780912
2015-03-12,544.750000,556.612488,544.250000,554.575012,467.098602,5688564
2015-03-13,556.250000,557.500000,548.099976,555.099976,467.540802,6179684
2015-03-16,552.637512,570.500000,552.637512,566.662476,477.279327,6818632
2015-03-17,566.662476,569.875000,554.312500,560.125000,471.773071,5539312
2015-03-18,563.625000,565.712524,555.637512,557.375000,469.456879,4905564
2015-03-19,558.650024,562.250000,555.687500,557.612488,469.656921,6891740
2015-03-20,560.250000,567.224976,558.237488,564.362488,475.342194,6430896
2015-03-23,563.250000,568.750000,556.375000,558.362488,470.288635,5078700
2015-03-24,558.724976,563.349976,551.500000,552.862488,465.656158,6736532
2015-03-25,555.724976,557.287476,550.187500,554.775024,467.266937,6170968
2015-03-26,552.000000,553.724976,533.000000,536.587524,451.948395,15740840
2015-03-27,541.000000,556.174988,540.750000,550.537476,463.697906,10074220
2015-03-30,551.400024,560.000000,548.724976,557.000000,469.141052,4623088
2015-03-31,561.250000,568.412476,551.087524,554.587524,467.109039,8016412
2015-04-01,549.724976,549.875000,539.424988,543.487488,457.759857,6738488
2015-04-06,544.750000,546.174988,540.099976,544.549988,458.654846,7741752
2015-04-07,543.750000,545.700012,534.500000,539.875000,454.717346,8542268
2015-04-08,545.625000,551.224976,543.262512,550.137512,463.361023,10185576
2015-04-09,552.849976,554.724976,546.099976,553.750000,466.403717,10581548
2015-04-10,552.549988,559.500000,552.549988,558.487488,470.393890,7123776
2015-04-13,559.500000,561.000000,554.025024,559.700012,471.415161,4872336
2015-04-15,559.125000,561.250000,548.762512,553.424988,466.130035,6237784
2015-04-16,555.500000,557.750000,540.125000,548.662476,462.118652,9007812
2015-04-17,545.012512,548.737488,538.362488,544.812500,458.875946,6450316
2015-04-20,544.000000,545.000000,528.787476,533.037476,448.958252,12825384
2015-04-21,537.000000,538.775024,530.025024,535.650024,451.158691,8881648
2015-04-22,537.762512,538.750000,524.487488,534.424988,450.126892,12350984
2015-04-23,537.174988,537.500000,528.000000,530.500000,446.821045,11891800
2015-04-24,533.974976,537.549988,495.000000,498.799988,420.121246,43565452
2015-04-27,500.000000,500.500000,487.024994,496.162506,417.899780,19822640
2015-04-28,495.500000,495.500000,488.000000,490.225006,412.898865,10393500
2015-04-29,490.225006,493.000000,484.487488,490.287506,412.951569,8289056
2015-04-30,490.000000,491.250000,483.075012,485.562500,408.971863,13134260
2015-05-04,489.875000,500.000000,487.475006,498.274994,419.679077,13361592
2015-05-05,500.000000,500.924988,488.012512,490.687500,413.288391,9408516
2015-05-06,493.750000,493.750000,478.825012,480.512512,404.718353,10508408
2015-05-07,480.500000,491.774994,477.500000,486.000000,409.340302,6779984
2015-05-08,489.500000,491.887512,486.312500,489.487488,412.277679,5777676
2015-05-11,491.250000,500.000000,488.049988,498.412506,419.794891,4785512
2015-05-12,498.412506,498.649994,485.500000,486.774994,409.993073,8284892
2015-05-13,487.937500,491.225006,482.125000,489.174988,412.014526,7099084
2015-05-14,490.000000,490.200012,477.000000,483.700012,407.403137,6233844
2015-05-15,483.750000,491.649994,483.075012,490.437500,413.077850,5189344
2015-05-18,492.500000,499.725006,490.399994,498.262512,419.668579,6469976
2015-05-19,496.825012,508.924988,496.500000,505.587494,425.838135,10272076
2015-05-20,510.000000,513.000000,508.399994,511.825012,431.091827,5882188
2015-05-21,512.224976,515.474976,509.312500,512.112488,431.333923,10059312
2015-05-22,511.000000,512.887512,507.524994,511.612488,430.912811,6888824
2015-05-25,512.625000,514.137512,501.762512,504.200012,424.669525,4675808
2015-05-26,505.000000,507.862488,500.537506,501.825012,422.669159,3965040
2015-05-27,501.750000,502.250000,488.750000,492.125000,414.499146,8454708
2015-05-28,493.799988,508.000000,493.799988,504.149994,424.627380,10980540
2015-05-29,501.212494,514.112488,500.250000,505.787506,426.006653,18993044
2015-06-01,508.200012,516.000000,505.812500,511.950012,431.197021,5724892
2015-06-02,512.025024,513.775024,501.250000,502.162506,422.953400,4673140
2015-06-03,504.549988,509.862488,502.000000,505.225006,425.532806,5495796
2015-06-04,507.500000,513.750000,503.149994,507.012512,427.038361,7489464
2015-06-05,507.500000,511.000000,502.037506,502.912506,423.585144,6125788
2015-06-08,505.000000,506.162506,496.750000,500.012512,421.142517,6141048
2015-06-09,500.937500,501.912506,495.750000,498.024994,419.468536,7561740
2015-06-10,497.500000,509.837494,496.250000,506.625000,426.711975,6385840
2015-06-11,508.987488,511.187500,498.762512,499.412506,420.637177,9229464
2015-06-12,501.250000,506.387512,488.875000,493.762512,415.878448,9852924
2015-06-15,488.475006,499.399994,484.000000,495.225006,423.434753,5236426
2015-06-16,497.174988,501.500000,492.500000,499.674988,427.239685,5223444
2015-06-17,505.500000,510.500000,496.100006,497.850006,425.679199,6412068
2015-06-18,502.799988,503.975006,497.899994,500.975006,428.351166,3474426
2015-06-19,505.149994,505.200012,496.549988,497.674988,425.529602,6670458
2015-06-22,502.450012,514.375000,498.500000,511.924988,437.713806,5710868
2015-06-23,512.500000,513.700012,499.075012,500.200012,427.688599,6952116
2015-06-24,507.500000,507.500000,495.600006,497.549988,425.422668,7073694
2015-06-25,499.600006,501.750000,493.825012,495.225006,423.434753,7117466
2015-06-26,499.500000,505.799988,499.049988,502.625000,429.761993,5320284
2015-06-29,493.500000,499.750000,491.250000,495.075012,423.306458,5690668
2015-06-30,495.000000,496.725006,490.000000,492.174988,420.826904,6212530
2015-07-01,494.500000,502.500000,493.000000,498.700012,426.406006,6880852
2015-07-02,499.500000,500.700012,492.524994,494.000000,422.387329,4007568
2015-07-03,494.000000,496.500000,491.000000,495.149994,423.370605,2695306
2015-07-06,492.500000,494.000000,487.500000,491.649994,420.378021,4305602
2015-07-07,492.500000,495.000000,489.500000,490.250000,419.180939,3497418
2015-07-08,489.500000,489.500000,477.399994,478.750000,409.348053,7024178
2015-07-09,478.750000,483.000000,467.024994,469.000000,401.011444,8587772
2015-07-10,474.049988,476.049988,466.325012,468.750000,400.797699,7411522
2015-07-13,470.500000,477.500000,467.024994,475.075012,406.205780,6531768
2015-07-14,477.500000,486.750000,472.750000,485.625000,415.226440,5367074
2015-07-15,485.000000,492.975006,484.000000,492.000000,420.677185,4129566
2015-07-16,493.850006,495.750000,489.750000,494.524994,422.836243,3472938
2015-07-17,495.500000,502.250000,494.549988,500.924988,428.308411,3447978
2015-07-20,500.700012,505.399994,493.700012,500.625000,428.051941,4377180
2015-07-21,517.500000,574.500000,517.500000,556.325012,475.677368,38310112
2015-07-22,552.500000,556.000000,538.325012,551.575012,471.615997,12665660
2015-07-23,551.974976,558.500000,545.000000,549.000000,469.414337,7710748
2015-07-24,547.775024,553.224976,541.549988,543.799988,464.968018,4480302
2015-07-27,543.450012,543.974976,530.224976,532.650024,455.434540,6752244
2015-07-28,534.250000,538.000000,527.125000,531.424988,454.387054,8476602
2015-07-29,537.000000,546.000000,532.500000,542.700012,464.027527,7071334
2015-07-30,545.000000,545.000000,529.000000,535.000000,457.443756,11956598
2015-07-31,539.275024,540.674988,530.000000,538.525024,460.457794,7931012
2015-08-03,539.000000,546.000000,534.474976,539.474976,461.269989,7961012
2015-08-04,539.000000,539.474976,525.500000,528.625000,451.992889,9099054
2015-08-05,531.000000,545.000000,530.974976,543.174988,464.433655,4753476
2015-08-06,547.000000,552.750000,538.500000,543.474976,464.690155,7238252
2015-08-07,539.750000,550.500000,539.250000,547.799988,468.388184,4988058
2015-08-10,549.000000,553.174988,533.500000,543.000000,464.284027,3992754
2015-08-11,549.400024,558.450012,547.849976,554.575012,474.181091,7574406
2015-08-12,557.500000,574.500000,555.500000,572.200012,489.250977,10168440
2015-08-13,573.500000,583.424988,527.775024,579.000000,495.065338,9787960
2015-08-14,582.500000,584.349976,571.549988,574.625000,491.324493,5109066
2015-08-17,575.000000,576.724976,561.250000,571.075012,488.289154,3107436
2015-08-18,575.000000,588.849976,575.000000,582.174988,497.779999,4150446
2015-08-19,585.000000,593.099976,581.400024,587.775024,502.568298,6869518
2015-08-20,579.500000,584.250000,564.000000,567.275024,485.040039,8369114
2015-08-21,570.450012,580.474976,558.750000,574.950012,491.602448,10822142
2015-08-24,554.974976,561.500000,539.299988,546.025024,466.870575,14122684
2015-08-25,550.000000,559.500000,522.250000,542.825012,464.134430,13735078
2015-08-26,544.900024,548.500000,529.500000,532.299988,455.135101,11498212
2015-08-27,544.000000,550.049988,539.025024,541.400024,462.915985,15343392
2015-08-28,550.799988,562.450012,550.799988,555.525024,474.993347,7208820
2015-08-31,567.424988,567.424988,541.250000,547.200012,467.875244,9917064
2015-09-01,545.000000,557.299988,541.000000,544.500000,465.566650,9071550
2015-09-02,549.000000,557.500000,545.000000,549.724976,470.034119,11171830
2015-09-03,555.075012,556.000000,546.250000,549.674988,469.991455,8590536
2015-09-04,551.500000,555.500000,533.500000,536.974976,459.132416,7318888
2015-09-07,542.474976,542.500000,527.500000,529.375000,452.634216,5180988
2015-09-08,531.000000,537.000000,526.150024,529.400024,452.655548,5459496
2015-09-09,543.549988,549.799988,536.000000,544.349976,465.438354,9148664
2015-09-10,542.450012,545.750000,530.500000,540.224976,461.911316,8363004
2015-09-11,545.775024,553.200012,542.750000,545.375000,466.314728,9883810
2015-09-14,549.500000,552.000000,541.325012,549.875000,470.162415,6557076
2015-09-15,549.700012,551.599976,544.075012,549.599976,469.927246,5291886
2015-09-16,554.000000,554.875000,549.150024,550.825012,470.974701,7478240
2015-09-18,555.900024,558.950012,549.525024,552.224976,472.171722,11576876
2015-09-21,550.000000,554.424988,546.250000,552.325012,472.257202,4351234
2015-09-22,557.500000,567.974976,550.549988,553.724976,473.454285,9626986
2015-09-23,553.724976,563.174988,548.724976,558.125000,477.216461,4758254
2015-09-24,556.750000,576.349976,555.000000,570.275024,487.605225,13399262
2015-09-28,569.974976,571.424988,550.500000,552.775024,472.642029,9788464
2015-09-29,551.000000,566.700012,548.750000,560.924988,479.610565,8699370
2015-09-30,567.200012,584.474976,562.974976,580.974976,496.753906,9495692
2015-10-01,584.950012,598.875000,580.000000,586.525024,501.499512,10864394
2015-10-05,586.500000,594.674988,581.000000,590.875000,505.218933,6881760
2015-10-06,593.525024,596.275024,574.049988,577.299988,493.611725,8711880
2015-10-07,578.000000,584.375000,564.224976,566.599976,484.462860,9182488
2015-10-08,568.200012,574.799988,563.025024,566.075012,484.013947,9080874
2015-10-09,568.000000,586.450012,568.000000,583.700012,499.083984,11782138
2015-10-12,599.500000,609.900024,554.500000,561.450012,480.059479,30404970
2015-10-13,553.724976,555.500000,542.599976,549.700012,470.012848,15326862
2015-10-14,545.724976,557.775024,543.599976,548.799988,469.243286,8865510
2015-10-15,549.950012,552.174988,544.549988,548.674988,469.136353,8255666
2015-10-16,549.500000,550.700012,545.000000,547.450012,472.393829,6418992
2015-10-19,551.000000,558.000000,550.250000,555.974976,479.750000,7347494
2015-10-20,556.500000,565.000000,555.299988,562.974976,485.790314,8788310
2015-10-21,562.500000,573.424988,562.500000,569.200012,491.161835,7278098
2015-10-23,570.900024,576.500000,562.549988,574.950012,496.123535,6033362
2015-10-26,577.000000,579.250000,571.575012,576.075012,497.094330,3195942
2015-10-27,575.000000,577.500000,572.049988,574.700012,495.907745,5263748
2015-10-28,572.250000,579.000000,569.500000,576.599976,497.547302,5255472
2015-10-29,576.549988,577.950012,568.025024,572.525024,494.031067,5887324
2015-10-30,572.500000,572.500000,565.000000,567.724976,489.889160,4044676
2015-11-02,565.000000,567.900024,557.049988,565.599976,488.055359,3544988
2015-11-03,566.700012,575.224976,566.700012,572.750000,494.225128,3614682
2015-11-04,575.049988,578.799988,566.150024,568.400024,490.471588,3205572
2015-11-05,571.474976,572.500000,559.700012,561.450012,484.474426,2345306
2015-11-06,561.500000,571.950012,561.450012,569.150024,491.118683,3026172
2015-11-09,560.000000,570.000000,557.599976,567.299988,489.522308,6125676
2015-11-10,563.750000,563.750000,550.049988,551.924988,476.255219,4680052
2015-11-13,549.974976,553.000000,545.000000,550.400024,474.939362,3520868
2015-11-16,541.825012,547.000000,533.599976,540.099976,466.051422,6808334
2015-11-17,540.000000,541.450012,526.000000,530.750000,457.983398,7184106
2015-11-18,520.500000,522.575012,505.625000,510.000000,440.078217,10125252
2015-11-19,515.125000,526.000000,511.899994,523.900024,452.072571,8539622
2015-11-20,524.000000,531.599976,521.025024,526.200012,454.057281,6082978
2015-11-23,525.000000,531.200012,519.000000,526.849976,454.618134,5616350
2015-11-24,525.000000,525.400024,518.500000,520.575012,449.203461,4325802
2015-11-26,520.474976,529.750000,520.025024,526.200012,454.057281,9853968
2015-11-27,529.000000,535.000000,522.500000,533.174988,460.075928,5142478
2015-11-30,535.000000,549.150024,528.099976,543.950012,469.373688,18105534
2015-12-01,544.000000,547.500000,536.474976,539.500000,465.533752,5898550
2015-12-02,539.974976,539.974976,529.500000,530.349976,457.638184,6397616
2015-12-03,530.500000,532.400024,524.525024,528.875000,456.365448,5504726
2015-12-04,524.500000,532.450012,520.049988,524.525024,452.611786,8375530
2015-12-07,527.650024,529.500000,520.000000,523.125000,451.403717,4513870
2015-12-08,522.525024,531.375000,519.650024,522.200012,450.605621,5724372
2015-12-09,521.500000,523.474976,511.274994,514.099976,443.616119,6818254
2015-12-10,518.299988,525.799988,515.150024,523.674988,451.878357,5587746
2015-12-11,527.000000,530.950012,522.950012,526.400024,454.229797,5390198
2015-12-14,524.750000,536.575012,524.025024,534.750000,461.434967,4816672
2015-12-15,536.625000,539.549988,529.400024,538.775024,464.908234,5431808
2015-12-16,541.700012,549.000000,541.700012,547.924988,472.803680,5495852
2015-12-17,550.000000,554.900024,544.000000,553.549988,477.657471,4958782
2015-12-18,551.700012,551.700012,539.724976,541.575012,467.324341,7219820
2015-12-21,538.500000,553.700012,532.974976,551.724976,476.082703,4331012
2015-12-22,548.724976,548.724976,540.049988,541.875000,467.583130,4109254
2015-12-23,547.525024,551.250000,543.525024,550.424988,474.960876,2870928
2015-12-24,551.025024,552.224976,545.049988,548.174988,473.019409,1230054
2015-12-28,545.000000,555.000000,545.000000,552.375000,476.643585,5526952
2015-12-29,550.625000,555.000000,548.650024,552.349976,476.622070,3345062
2015-12-30,550.549988,553.299988,541.500000,543.150024,468.683319,5153970
2015-12-31,545.075012,554.974976,543.500000,552.700012,476.924011,7943938
2016-01-01,550.000000,554.474976,546.599976,552.625000,476.859283,1806550
2016-01-04,549.974976,551.224976,538.025024,539.450012,465.490662,3975362
2016-01-05,542.750000,542.750000,531.125000,537.025024,463.398102,4949786
2016-01-06,537.325012,537.325012,529.450012,534.674988,461.370331,5588328
2016-01-07,530.025024,533.950012,523.950012,525.400024,453.366943,5294088
2016-01-08,530.750000,533.700012,527.750000,531.650024,458.760071,3156716
2016-01-11,528.150024,534.974976,526.049988,527.849976,455.480988,5360622
2016-01-12,531.000000,531.474976,515.424988,524.974976,453.000122,6565212
2016-01-13,528.500000,545.500000,524.049988,541.700012,467.432129,8751294
2016-01-14,533.000000,577.500000,527.174988,566.500000,488.832062,30227006
2016-01-15,574.000000,582.000000,568.775024,569.950012,491.809021,13036614
2016-01-18,569.950012,581.049988,564.174988,565.950012,488.357422,10066612
2016-01-19,567.500000,579.474976,564.275024,569.825012,491.701233,7500436
2016-01-20,567.000000,580.000000,558.500000,560.625000,483.762482,7507998
2016-01-21,567.500000,571.250000,561.000000,568.525024,490.579468,6743000
2016-01-22,574.049988,576.250000,565.500000,568.125000,490.234222,6436018
2016-01-25,570.125000,573.424988,562.275024,568.825012,490.838196,4579262
2016-01-27,573.224976,574.799988,567.500000,569.250000,491.205048,6971962
2016-01-28,568.000000,571.299988,563.099976,564.799988,487.365143,7788598
2016-01-29,569.000000,585.000000,565.799988,582.450012,502.595245,10232108
2016-02-01,585.000000,589.950012,580.799988,586.674988,506.240967,4251126
2016-02-02,588.424988,595.000000,582.000000,587.775024,507.190277,7632702
2016-02-03,583.900024,587.950012,576.375000,578.849976,499.488708,5245966
2016-02-04,580.025024,597.474976,580.025024,589.875000,509.002350,5549346
2016-02-05,587.750000,593.325012,585.924988,587.349976,506.823303,3984224
2016-02-08,581.875000,586.099976,571.900024,575.400024,496.511810,4221044
2016-02-09,564.150024,564.150024,546.750000,553.825012,477.894867,7579572
2016-02-10,554.000000,563.750000,552.500000,554.275024,478.283112,5866054
2016-02-11,555.500000,556.500000,535.575012,539.325012,465.382721,5214378
2016-02-12,547.349976,552.200012,533.500000,542.325012,467.971436,7408096
2016-02-15,548.125000,550.099976,543.299988,545.875000,471.034760,5093478
2016-02-16,543.500000,546.375000,536.849976,539.575012,465.598450,5125448
2016-02-17,540.875000,551.500000,538.500000,548.924988,473.666565,4164598
2016-02-18,550.000000,563.500000,550.000000,561.700012,484.690063,4189072
2016-02-19,559.599976,567.099976,556.924988,563.625000,486.351196,3974018
2016-02-22,565.500000,566.974976,557.025024,563.325012,486.092316,3857010
2016-02-23,565.125000,566.250000,558.025024,561.950012,484.905792,2501960
2016-02-24,559.750000,571.875000,559.174988,562.674988,485.531403,4950714
2016-02-25,562.700012,565.299988,550.549988,555.150024,479.038147,4484528
2016-02-26,560.075012,566.000000,558.000000,560.575012,483.719391,4235636
2016-02-29,564.750000,565.200012,534.150024,542.025024,467.712585,8166076
2016-03-01,547.400024,565.150024,547.400024,562.724976,485.574554,6386154
2016-03-02,568.525024,581.750000,562.500000,578.000000,498.755310,7214898
2016-03-03,584.000000,596.424988,577.000000,584.650024,504.493561,5814304
2016-03-04,587.799988,592.500000,579.549988,585.325012,505.076050,4281680
2016-03-08,581.500000,595.250000,573.700012,581.724976,501.969543,7617746
2016-03-09,572.500000,591.875000,571.474976,589.250000,508.463074,6305782
2016-03-10,581.450012,581.450012,569.674988,571.250000,492.930786,24381016
2016-03-11,573.099976,577.974976,569.099976,571.500000,493.146576,4058548
2016-03-14,573.000000,577.125000,569.250000,570.599976,492.369904,4174262
2016-03-15,572.000000,577.250000,564.474976,567.200012,489.436127,6720258
2016-03-16,570.950012,577.500000,565.775024,576.224976,497.223694,5588850
2016-03-17,578.450012,584.875000,577.025024,580.875000,501.236145,6474622
2016-03-18,581.400024,599.500000,581.000000,596.700012,514.891541,8477422
2016-03-21,594.000000,599.500000,590.025024,597.450012,515.538757,5138392
2016-03-22,595.625000,597.000000,586.000000,594.974976,513.403015,7097950
2016-03-23,595.000000,605.349976,591.049988,603.900024,521.104431,6333176
2016-03-28,616.200012,618.500000,597.875000,602.450012,519.853210,10787510
2016-03-29,599.500000,609.450012,595.775024,598.625000,516.552612,6995356
2016-03-30,598.799988,605.000000,597.775024,602.974976,520.306213,5756818
2016-03-31,605.125000,614.950012,600.150024,609.150024,525.634583,17996320
2016-04-01,608.000000,611.099976,597.549988,602.724976,520.090454,5511428
2016-04-04,606.775024,624.000000,606.775024,621.849976,536.593323,4577054
2016-04-05,621.000000,621.150024,607.000000,609.900024,526.281860,4790716
2016-04-06,614.000000,614.000000,598.000000,600.349976,518.041138,4931354
2016-04-07,604.200012,604.200012,587.500000,590.750000,509.757324,5657890
2016-04-08,587.924988,588.750000,581.025024,582.875000,502.962067,4195578
2016-04-11,582.900024,593.375000,575.549988,591.950012,510.792877,5768678
2016-04-12,590.250000,597.450012,589.299988,591.099976,510.059296,5842138
2016-04-13,597.474976,597.474976,583.174988,586.349976,505.960632,12511386
2016-04-18,625.000000,633.950012,616.750000,619.349976,534.436157,25015990
2016-04-20,622.000000,623.224976,612.900024,621.799988,536.550293,8072848
2016-04-21,625.500000,625.500000,609.049988,613.150024,529.086243,5441100
2016-04-22,613.150024,614.250000,603.500000,605.625000,522.593018,5143938
2016-04-25,606.025024,612.400024,600.549988,607.924988,524.577515,5364134
2016-04-26,607.724976,619.775024,604.299988,616.075012,531.610229,5846744
2016-04-27,614.599976,621.174988,614.275024,620.075012,535.061707,4486208
2016-04-28,615.500000,619.799988,603.500000,604.575012,521.686951,12165168
2016-04-29,605.724976,611.775024,602.500000,604.049988,521.233887,5036410
2016-05-02,605.000000,605.575012,598.075012,600.525024,518.192078,3615250
2016-05-03,601.375000,606.099976,585.900024,588.900024,508.161011,6824810
2016-05-04,590.500000,596.500000,585.325012,594.424988,512.928406,5812842
2016-05-05,597.575012,599.500000,590.549988,596.224976,514.481689,6302668
2016-05-06,594.900024,594.900024,588.525024,590.750000,509.757324,2596720
2016-05-09,591.000000,600.775024,590.299988,599.525024,517.329163,5123678
2016-05-10,601.250000,608.325012,598.299988,606.400024,523.261658,3395704
2016-05-11,599.250000,607.349976,596.250000,600.924988,518.537170,3709888
2016-05-12,601.950012,606.500000,598.400024,605.000000,522.053650,3406932
2016-05-13,603.000000,605.000000,596.075012,603.625000,520.867188,5652064
2016-05-16,605.099976,611.825012,602.500000,607.500000,524.210938,4533878
2016-05-17,610.000000,612.875000,604.075012,607.125000,523.887390,3796294
2016-05-18,599.500000,607.000000,598.950012,604.924988,521.988892,4256596
2016-05-19,605.474976,608.075012,600.500000,602.875000,520.219910,3954400
2016-05-20,602.500000,609.750000,600.000000,600.799988,518.429443,3994548
2016-05-23,601.700012,602.575012,592.500000,594.000000,512.561707,4585946
2016-05-24,595.525024,595.875000,588.799988,593.875000,512.453796,3485060
2016-05-25,597.049988,606.549988,597.049988,604.325012,521.471191,3857396
2016-05-26,605.049988,619.900024,605.049988,617.075012,532.473145,6136436
2016-05-27,615.799988,629.750000,615.799988,623.750000,538.232910,6180764
2016-05-30,620.750000,636.000000,620.750000,633.799988,546.905090,5285700
2016-05-31,632.500000,633.375000,619.500000,624.325012,538.729187,13782038
2016-06-01,623.025024,634.250000,623.000000,629.099976,542.849426,4840534
2016-06-02,627.500000,637.450012,627.000000,630.775024,544.294922,5053552
2016-06-03,630.025024,639.650024,630.025024,633.450012,546.603088,3998380
2016-06-06,632.450012,638.500000,630.549988,633.375000,546.538269,4225768
2016-06-07,633.500000,636.250000,627.549988,628.700012,542.504272,5692420
2016-06-08,631.974976,631.974976,617.674988,619.049988,534.177490,8741370
2016-06-09,613.125000,613.125000,590.025024,592.750000,517.438599,12740804
2016-06-10,587.700012,595.000000,585.049988,590.299988,515.299927,6383956
2016-06-13,588.400024,592.450012,583.000000,590.450012,515.430847,5286722
2016-06-14,591.200012,591.200012,583.625000,587.500000,512.855591,2940728
2016-06-15,591.849976,596.325012,589.525024,594.974976,519.380859,6711572
2016-06-16,594.750000,594.750000,585.049988,593.000000,517.656738,5302564
2016-06-17,594.500000,596.375000,587.549988,589.750000,514.819702,8515082
2016-06-20,590.500000,605.900024,589.849976,604.375000,527.586609,6229566
2016-06-21,605.599976,607.400024,597.825012,603.049988,526.429993,4761724
2016-06-22,602.000000,605.974976,594.075012,599.750000,523.549316,3031258
2016-06-23,598.650024,607.424988,596.674988,605.799988,528.830566,3828626
2016-06-24,594.000000,599.500000,580.000000,597.275024,521.388733,7808348
2016-06-27,586.025024,591.599976,580.000000,583.099976,509.014648,5583778
2016-06-28,581.400024,586.250000,577.549988,579.575012,505.937592,7655974
2016-06-29,584.500000,589.950012,580.099976,588.424988,513.663086,5459150
2016-06-30,590.250000,592.250000,583.974976,585.400024,511.022522,9346224
2016-07-01,590.000000,590.000000,585.049988,586.200012,511.720886,3991912
2016-07-04,588.099976,597.299988,588.099976,591.974976,516.762146,5381322
2016-07-05,592.500000,593.750000,585.525024,587.724976,513.052002,3596416
2016-07-07,584.349976,585.500000,577.500000,578.625000,505.108276,5954876
2016-07-08,581.500000,583.500000,576.750000,579.099976,505.522919,5551648
2016-07-11,583.700012,589.349976,580.000000,587.525024,512.877441,6668882
2016-07-12,590.000000,590.174988,584.000000,588.275024,513.532288,6197368
2016-07-13,590.000000,597.900024,587.599976,596.900024,521.061340,5275420
2016-07-14,597.500000,598.025024,582.000000,588.125000,513.401306,7413328
2016-07-15,594.750000,594.950012,526.000000,536.275024,468.139069,61484126
2016-07-18,538.625000,542.450012,527.575012,540.974976,472.241760,14332824
2016-07-19,544.299988,545.000000,537.049988,543.474976,474.424164,10404644
2016-07-20,535.000000,544.950012,535.000000,541.549988,472.743713,9822896
2016-07-21,539.500000,543.599976,537.799988,539.950012,471.346985,8668002
2016-07-22,535.000000,539.950012,533.349976,536.224976,468.095276,9386538
2016-07-25,531.500000,541.625000,531.500000,540.424988,471.761719,8469552
2016-07-26,535.174988,544.950012,535.174988,544.349976,475.188049,7189610
2016-07-27,542.349976,548.250000,539.275024,542.674988,473.725861,7431820
2016-07-28,542.700012,543.474976,537.025024,538.750000,470.299500,11258562
2016-07-29,536.299988,538.375000,533.250000,536.924988,468.706451,8156784
2016-08-01,535.750000,543.924988,534.174988,542.625000,473.682251,9096662
2016-08-02,539.950012,542.500000,537.500000,541.900024,473.049377,6822502
2016-08-03,542.825012,543.250000,535.150024,542.450012,473.529449,7213460
2016-08-04,543.200012,543.450012,535.025024,535.900024,467.811676,4237278
2016-08-05,536.000000,536.724976,530.000000,534.000000,466.153076,5609968
2016-08-08,534.500000,540.500000,531.275024,539.349976,470.823334,4643064
2016-08-09,538.500000,542.250000,535.750000,541.700012,472.874756,7192664
2016-08-10,538.000000,543.950012,537.599976,541.174988,472.416412,5576454
2016-08-11,540.849976,547.500000,537.625000,538.674988,470.234039,5038552
2016-08-12,537.525024,539.400024,530.000000,531.275024,463.774261,7449928
2016-08-16,521.000000,529.025024,514.000000,525.900024,459.082214,16429408
2016-08-17,524.974976,526.325012,515.250000,516.650024,451.007416,6599316
2016-08-18,518.250000,519.549988,510.750000,511.700012,446.686340,8434000
2016-08-19,515.000000,519.500000,509.225006,510.649994,445.769745,5686016
2016-08-22,509.000000,515.000000,504.549988,507.725006,443.216370,10253518
2016-08-23,510.049988,521.000000,510.049988,519.825012,453.779053,7406138
2016-08-24,523.500000,531.025024,523.500000,528.700012,461.526428,6129966
2016-08-25,527.500000,528.799988,516.049988,518.075012,452.251404,4796562
2016-08-26,518.000000,523.000000,508.524994,510.125000,445.311493,6881054
2016-08-29,508.799988,515.000000,505.500000,511.399994,446.424530,5220282
2016-08-30,516.224976,522.500000,512.500000,520.200012,454.106445,4375438
2016-08-31,518.549988,522.875000,513.900024,517.924988,452.120392,11139814
2016-09-01,519.000000,520.224976,516.000000,518.775024,452.862518,2877826
2016-09-02,519.525024,520.000000,513.099976,515.924988,450.374542,3332592
2016-09-06,519.125000,524.450012,517.799988,522.500000,456.114166,8215044
2016-09-07,524.000000,529.500000,522.000000,527.174988,460.195160,7425470
2016-09-08,522.500000,522.500000,512.000000,518.825012,452.906036,9092774
2016-09-09,518.500000,520.500000,513.275024,517.750000,451.967712,5053438
2016-09-12,512.625000,529.000000,512.625000,527.000000,460.042480,6203096
2016-09-14,526.974976,528.900024,520.325012,522.799988,456.376038,5152418
2016-09-15,522.799988,523.400024,517.674988,521.099976,454.892029,4701722
2016-09-16,524.500000,532.250000,519.049988,530.075012,462.726715,9949384
2016-09-19,523.000000,534.450012,520.674988,530.599976,463.185028,5809154
2016-09-20,526.650024,528.575012,522.875000,525.075012,458.362091,4214004
2016-09-21,527.000000,530.625000,525.525024,527.875000,460.806244,4231532
2016-09-22,529.500000,530.500000,526.000000,529.400024,462.137482,3629514
2016-09-23,528.500000,529.400024,520.000000,521.275024,455.044800,5205294
2016-09-26,521.375000,522.000000,515.500000,517.950012,452.142303,6371798
2016-09-27,517.525024,524.950012,516.674988,519.875000,453.822662,6525660
2016-09-28,520.000000,521.150024,516.625000,519.474976,453.473511,5434708
2016-09-29,522.474976,522.474976,512.000000,514.599976,449.217834,8902638
2016-09-30,515.549988,521.950012,515.549988,518.025024,452.207733,6502354
2016-10-03,517.750000,520.000000,513.049988,519.049988,453.102509,3656160
2016-10-04,520.000000,525.700012,519.150024,524.599976,457.947388,5066586
2016-10-05,524.599976,524.924988,518.500000,520.750000,454.586456,2307574
2016-10-06,522.500000,522.500000,512.974976,513.700012,448.432281,3721882
2016-10-07,514.974976,516.900024,505.049988,506.274994,441.950623,6288558
2016-10-10,508.500000,515.875000,505.000000,514.974976,449.545166,5413170
2016-10-13,510.700012,529.000000,510.700012,526.174988,459.322296,9778690
2016-10-14,526.450012,541.349976,498.125000,513.575012,448.323151,33461690
2016-10-17,517.474976,520.900024,508.674988,511.200012,446.249939,8014858
2016-10-18,515.000000,520.250000,513.650024,519.525024,453.517181,6388134
2016-10-19,521.000000,522.849976,518.000000,520.900024,454.717499,3509836
2016-10-20,522.375000,525.349976,516.900024,518.325012,452.469635,3535490
2016-10-21,517.500000,520.500000,511.250000,519.150024,458.050232,3863620
2016-10-24,518.750000,521.349976,512.750000,513.549988,453.109314,2902974
2016-10-25,518.250000,519.450012,507.600006,508.600006,448.741913,5636014
2016-10-26,508.500000,509.924988,504.649994,507.100006,447.418396,2775216
2016-10-27,508.950012,508.975006,500.549988,501.750000,442.698059,7227790
2016-10-28,502.600006,505.000000,496.575012,498.750000,440.051147,5840706
2016-11-01,503.399994,503.399994,493.200012,494.725006,436.499847,6332798
2016-11-02,492.399994,493.750000,490.000000,490.524994,432.794159,5377194
2016-11-03,490.524994,491.000000,482.549988,483.424988,426.529755,5225108
2016-11-04,483.500000,489.600006,480.500000,485.500000,428.360565,6005548
2016-11-07,492.500000,493.000000,487.500000,488.975006,431.426605,4537672
2016-11-08,493.450012,493.875000,485.299988,491.299988,433.477936,5261108
2016-11-09,465.000000,487.299988,450.500000,479.149994,422.757935,12764158
2016-11-10,481.250000,481.250000,467.500000,469.700012,414.420105,7287330
2016-11-11,470.000000,472.500000,459.350006,460.774994,406.545502,7096782
2016-11-15,462.000000,469.975006,454.274994,461.774994,407.427826,9235850
2016-11-16,465.000000,478.424988,464.274994,470.450012,415.081818,12222616
2016-11-17,467.125000,474.500000,463.200012,464.899994,410.184998,5706730
2016-11-18,465.000000,466.625000,458.750000,460.000000,405.861664,6040228
2016-11-21,463.450012,463.450012,453.475006,455.549988,401.935455,7940568
2016-11-22,458.450012,464.325012,455.825012,457.100006,403.303009,5483126
2016-11-23,461.049988,461.450012,456.225006,460.125000,405.971985,8251786
2016-11-24,464.100006,469.950012,461.649994,465.149994,410.405579,16780644
2016-11-25,465.225006,492.500000,465.225006,488.750000,431.228088,12631380
2016-11-28,489.649994,491.725006,485.299988,489.875000,432.220673,7365712
2016-11-29,489.399994,492.350006,483.549988,486.299988,429.066406,6125506
2016-11-30,486.500000,488.500000,480.524994,487.774994,430.367767,8500918
2016-12-01,488.000000,491.774994,483.500000,487.799988,430.389862,4611590
2016-12-02,482.399994,484.799988,480.549988,482.250000,425.493103,4453228
2016-12-05,482.950012,484.299988,479.000000,480.825012,424.235779,3659576
2016-12-06,480.899994,489.750000,480.825012,483.250000,426.375397,3562110
2016-12-07,484.000000,486.500000,480.100006,483.200012,426.331268,3385980
2016-12-08,485.024994,493.049988,485.024994,492.325012,434.382355,5941662
2016-12-09,492.500000,504.075012,490.750000,494.674988,436.455750,8648384
2016-12-12,491.399994,491.399994,482.600006,488.674988,431.161896,5345020
2016-12-13,490.250000,496.424988,485.549988,495.100006,436.830750,4854282
2016-12-14,495.500000,502.475006,492.049988,499.875000,441.043762,5382614
2016-12-15,498.700012,509.475006,494.500000,496.174988,437.779144,7966416
2016-12-16,501.899994,504.850006,498.875000,502.575012,443.426025,6436742
2016-12-19,503.049988,504.125000,497.049988,502.325012,443.205383,4124134
2016-12-20,501.000000,509.500000,500.649994,506.075012,446.514130,7636498
2016-12-21,508.000000,511.000000,499.125000,500.774994,441.837799,7343976
2016-12-22,501.250000,503.500000,484.750000,492.350006,434.404419,7060054
2016-12-23,492.450012,503.299988,486.799988,494.225006,436.058685,7306036
2016-12-26,494.000000,497.000000,487.549988,491.375000,433.544067,3213828
2016-12-27,491.375000,500.950012,490.000000,499.475006,440.690826,4912816
2016-12-28,501.475006,504.899994,497.500000,499.250000,440.492279,5476816
2016-12-29,501.875000,504.000000,494.075012,496.174988,437.779144,6240124
2016-12-30,499.000000,506.000000,496.375000,505.299988,445.830261,7267768
2017-01-02,505.549988,506.475006,499.674988,500.549988,441.639221,2335222
2017-01-03,502.049988,502.450012,491.000000,496.924988,438.440918,6778482
2017-01-04,497.524994,502.100006,496.125000,498.875000,440.161438,7073586
2017-01-05,500.799988,504.750000,494.375000,498.075012,439.455658,8207074
2017-01-06,497.450012,499.424988,484.024994,486.125000,428.912048,14393448
2017-01-09,486.125000,488.475006,482.500000,485.174988,428.073792,10545692
2017-01-10,488.500000,490.500000,483.975006,485.274994,428.162018,11939854
2017-01-11,487.100006,489.225006,481.975006,484.549988,427.522339,12241574
2017-01-12,488.774994,502.200012,488.774994,500.024994,441.176056,11855740
2017-01-13,515.000000,520.000000,481.350006,487.899994,430.478088,31276246
2017-01-16,482.500000,482.725006,476.225006,477.825012,421.588837,12351372
2017-01-17,478.125000,482.000000,476.200012,477.700012,421.478577,5560094
2017-01-18,479.049988,480.500000,474.899994,475.399994,419.449188,5952962
2017-01-19,475.500000,479.799988,474.049988,479.049988,422.669678,8876480
2017-01-20,475.000000,476.575012,473.000000,474.350006,418.522827,9124742
2017-01-23,472.500000,479.000000,470.000000,476.350006,420.287445,7948580
2017-01-24,475.000000,475.000000,470.049988,472.774994,417.133118,6826010
2017-01-25,473.049988,473.399994,467.399994,468.299988,413.184845,9978090
2017-01-27,466.924988,473.774994,450.575012,471.075012,415.633301,10635138
2017-01-30,468.750000,475.750000,464.424988,474.674988,418.809570,11369208
2017-01-31,470.750000,470.750000,452.174988,464.299988,409.655609,24068534
2017-02-01,460.549988,461.600006,452.575012,458.375000,404.427979,11531782
2017-02-02,458.500000,472.500000,455.049988,467.950012,412.876038,11828268
2017-02-03,466.899994,470.450012,460.524994,468.049988,412.964325,8423958
2017-02-06,468.625000,471.875000,465.274994,467.625000,412.589294,6727934
2017-02-07,466.500000,474.899994,464.274994,471.125000,415.677399,9268002
2017-02-08,468.000000,472.049988,466.225006,468.250000,413.140747,6319962
2017-02-09,468.500000,475.000000,468.274994,473.000000,417.331757,11907266
2017-02-10,473.125000,486.000000,471.649994,484.149994,427.169434,12252452
2017-02-13,486.424988,493.049988,481.424988,492.174988,434.249939,13724268
2017-02-14,490.000000,494.500000,486.174988,493.850006,435.727844,9338818
2017-02-15,494.600006,499.399994,484.399994,490.899994,433.125000,7259486
2017-02-16,495.500000,506.950012,495.024994,506.049988,446.492004,12815858
2017-02-17,506.875000,506.875000,496.350006,500.049988,441.198120,4851208
2017-02-20,498.250000,515.500000,496.750000,505.125000,445.675842,4650662
2017-02-21,511.049988,512.250000,500.024994,506.799988,447.153717,7613996
2017-02-22,507.500000,507.500000,493.200012,495.075012,436.808624,6607838
2017-02-23,499.450012,510.000000,496.674988,504.424988,445.058258,9542656
2017-02-27,503.649994,511.500000,503.475006,506.200012,446.624390,5328696
2017-02-28,505.924988,511.350006,504.625000,506.200012,446.624390,5940132
2017-03-01,506.000000,513.500000,505.049988,512.575012,452.249084,4282448
2017-03-02,512.200012,514.000000,508.250000,511.649994,451.432922,2948498
2017-03-03,505.125000,517.150024,500.200012,515.599976,454.917999,5401612
2017-03-06,510.024994,517.974976,509.850006,516.950012,456.109192,5286386
2017-03-07,511.000000,512.900024,507.350006,509.899994,449.888855,4644496
2017-03-08,508.450012,508.450012,502.225006,503.899994,444.595032,6179176
2017-03-09,503.899994,506.500000,499.500000,505.774994,446.249329,3480630
2017-03-10,507.500000,513.825012,506.700012,510.924988,450.793274,4550324
2017-03-14,511.399994,520.950012,511.399994,517.400024,456.506256,7878396
2017-03-15,517.450012,517.450012,503.750000,505.975006,446.425812,6373978
2017-03-16,506.649994,515.849976,506.649994,514.424988,453.881348,6702956
2017-03-17,517.700012,521.450012,509.625000,520.150024,458.932526,9507846
2017-03-20,513.275024,513.275024,507.549988,510.750000,450.638885,4427388
2017-03-21,510.450012,517.474976,509.399994,516.424988,455.645905,4869584
2017-03-22,511.225006,519.974976,510.200012,513.849976,453.373993,3990852
2017-03-23,514.125000,521.500000,513.299988,520.224976,458.998657,4501662
2017-03-24,519.000000,522.000000,513.849976,515.700012,455.006287,4883896
2017-03-27,513.599976,520.924988,512.250000,514.424988,453.881348,7684824
2017-03-28,515.750000,519.500000,515.025024,517.575012,456.660614,4796796
2017-03-29,517.150024,520.750000,512.924988,515.924988,455.204742,6981186
2017-03-30,517.000000,517.950012,510.125000,512.750000,452.403412,12157180
2017-03-31,511.625000,514.650024,504.000000,511.125000,450.969727,14153854
2017-04-03,516.075012,516.224976,503.049988,504.399994,445.036194,4315600
2017-04-05,502.500000,502.700012,495.500000,497.975006,439.367340,7398338
2017-04-06,499.075012,502.899994,496.000000,499.799988,440.977539,5379008
2017-04-07,500.450012,500.450012,489.500000,490.774994,433.014740,6404508
2017-04-10,492.450012,494.750000,475.049988,476.700012,420.596252,9528472
2017-04-11,478.024994,485.850006,478.024994,483.575012,426.662109,8655466
2017-04-12,485.000000,488.450012,480.174988,484.424988,427.412079,6696752
2017-04-13,485.000000,495.000000,463.325012,465.700012,410.890900,30973188
2017-04-17,465.000000,466.049988,461.750000,462.450012,408.023376,7213434
2017-04-18,462.375000,467.000000,459.549988,461.325012,407.030762,4647518
2017-04-19,461.500000,465.000000,456.325012,459.600006,405.508789,10071702
2017-04-20,460.750000,464.850006,459.274994,463.649994,409.082153,4549000
2017-04-21,467.399994,467.399994,460.549988,461.850006,407.493958,3577466
2017-04-24,458.750000,464.250000,456.500000,463.274994,408.751251,5556666
2017-04-25,462.950012,466.500000,460.274994,464.674988,409.986450,4737060
2017-04-26,464.975006,467.774994,455.100006,457.125000,403.325104,9084496
2017-04-27,458.000000,464.500000,458.000000,462.625000,408.177795,7797208
2017-04-28,463.424988,463.700012,457.799988,459.475006,405.398468,5029702
2017-05-02,462.000000,463.200012,457.549988,461.299988,407.008667,3231126
2017-05-03,463.250000,469.549988,458.825012,467.149994,412.170166,4659448
2017-05-04,468.500000,469.825012,464.450012,468.825012,413.648102,5279806
2017-05-05,468.000000,468.674988,460.000000,465.750000,410.934998,4432788
2017-05-08,469.000000,474.274994,466.000000,472.750000,417.111115,4707098
2017-05-09,475.299988,475.975006,471.049988,473.325012,417.618500,5649372
2017-05-10,473.575012,475.000000,468.575012,471.825012,416.295013,3364302
2017-05-11,473.424988,474.924988,468.774994,472.049988,416.493500,3229482
2017-05-12,476.500000,483.000000,475.725006,482.125000,425.382782,10979996
2017-05-15,481.750000,481.750000,474.549988,475.774994,419.780121,7297164
2017-05-16,476.549988,480.075012,473.475006,477.500000,421.302094,6130168
2017-05-17,475.799988,479.225006,471.924988,476.399994,420.331512,2915508
2017-05-18,471.500000,486.950012,471.424988,480.875000,424.279907,8057848
2017-05-19,480.750000,481.350006,473.924988,478.975006,422.603546,4257396
2017-05-22,479.200012,483.450012,478.274994,480.725006,424.147552,5503052
2017-05-23,482.325012,483.500000,477.049988,478.649994,422.316772,4039982
2017-05-24,480.000000,482.750000,474.799988,477.399994,421.213837,5636286
2017-05-25,480.500000,493.299988,480.500000,491.649994,433.786774,10438514
2017-05-26,493.500000,500.000000,490.299988,497.850006,439.257111,4988004
2017-05-29,495.450012,498.350006,487.850006,492.575012,434.602905,6308434
2017-05-30,491.000000,500.000000,489.325012,498.100006,439.477631,3716910
2017-05-31,496.774994,496.774994,487.424988,488.524994,431.029510,7763900
2017-06-01,484.649994,489.850006,479.274994,485.700012,435.105621,5508606
2017-06-02,486.700012,487.725006,482.100006,484.725006,434.232178,3917966
2017-06-05,485.000000,486.000000,478.524994,479.375000,429.439423,5462698
2017-06-06,482.500000,493.750000,482.200012,489.674988,438.666534,7008686
2017-06-07,492.500000,494.450012,472.500000,480.649994,430.581604,12455046
2017-06-08,481.475006,481.475006,474.075012,478.225006,428.409210,6195352
2017-06-09,469.274994,475.475006,461.500000,474.299988,424.893097,14757662
2017-06-12,471.674988,482.600006,470.049988,481.924988,431.723846,8591676
2017-06-13,476.750000,481.475006,475.799988,478.899994,429.013916,4937794
2017-06-14,480.000000,480.950012,475.600006,479.299988,429.372253,7438110
2017-06-15,479.825012,483.975006,474.799988,476.049988,426.460815,5528062
2017-06-16,474.549988,476.924988,468.000000,470.125000,421.152985,10948450
2017-06-19,469.975006,470.125000,464.000000,464.924988,416.494690,6855860
2017-06-20,467.500000,473.450012,467.024994,471.774994,422.631134,5184396
2017-06-21,472.500000,474.500000,468.024994,471.674988,422.541565,3735864
2017-06-22,473.850006,484.350006,467.549988,470.075012,421.108246,9465242
2017-06-23,472.500000,474.575012,469.000000,471.625000,422.496735,6403018
2017-06-27,472.500000,474.000000,461.875000,463.524994,415.240509,6904660
2017-06-28,466.399994,466.500000,460.500000,462.350006,414.187897,5905224
2017-06-29,465.100006,473.975006,463.299988,465.100006,416.651459,15914040
2017-06-30,465.399994,469.000000,464.500000,467.774994,419.047791,4216700
2017-07-03,470.549988,477.500000,467.299988,475.950012,426.371246,5088924
2017-07-04,476.924988,485.000000,474.700012,481.075012,430.962372,5167726
2017-07-05,479.500000,479.500000,472.700012,475.450012,425.923340,4226228
2017-07-06,472.500000,478.500000,472.100006,473.500000,424.176422,3829720
2017-07-07,471.924988,472.725006,466.524994,467.700012,418.980652,5776886
2017-07-10,471.600006,479.899994,470.000000,478.524994,428.677917,1464376
2017-07-11,478.325012,494.750000,478.325012,487.674988,436.874908,11539708
2017-07-12,487.475006,490.750000,484.375000,486.174988,435.531097,6275976
2017-07-13,488.625000,491.725006,482.049988,488.524994,437.636261,5170392
2017-07-14,499.725006,503.424988,483.024994,486.024994,435.396759,22478180
2017-07-17,487.500000,496.000000,487.000000,492.024994,440.771698,7698250
2017-07-18,493.024994,502.399994,490.549988,492.799988,441.466003,8260180
2017-07-19,490.725006,494.325012,484.549988,489.924988,438.890442,5890278
2017-07-20,489.649994,489.924988,483.475006,484.725006,434.232178,6809740
2017-07-21,486.500000,491.274994,485.700012,490.049988,439.002441,5980754
2017-07-24,491.750000,497.000000,491.299988,495.274994,443.683167,6129176
2017-07-25,495.000000,499.500000,493.100006,496.924988,445.161316,7145614
2017-07-26,499.049988,499.500000,495.200012,497.024994,445.250885,6870024
2017-07-27,498.000000,502.000000,483.399994,485.524994,434.948853,12676852
2017-07-28,488.000000,501.500000,481.149994,498.674988,446.729034,11098428
2017-07-31,495.950012,510.850006,493.375000,505.600006,452.932648,19158248
2017-08-01,505.500000,508.500000,499.174988,502.774994,450.401917,7689398
2017-08-02,503.000000,506.375000,493.600006,496.674988,444.937347,4257584
2017-08-03,495.500000,499.375000,490.125000,492.000000,440.749329,4640348
2017-08-04,494.000000,494.500000,488.024994,491.875000,440.637390,5349018
2017-08-07,491.750000,491.875000,482.850006,484.125000,433.694672,6073744
2017-08-08,484.250000,485.125000,477.524994,481.924988,431.723846,6004648
2017-08-09,483.825012,486.950012,482.274994,484.674988,434.187317,3922410
2017-08-10,484.950012,493.750000,484.674988,490.625000,439.517578,9140684
2017-08-11,488.000000,498.500000,484.799988,493.850006,442.406616,6544156
2017-08-14,494.000000,494.600006,488.575012,490.725006,439.607147,3816470
2017-08-16,491.000000,493.049988,484.500000,487.600006,436.807678,6178080
2017-08-17,502.500000,514.625000,499.024994,510.424988,457.255005,25784260
2017-08-18,508.950012,508.950012,442.100006,461.625000,413.538452,164404960
2017-08-21,462.000000,462.000000,435.000000,436.700012,391.209808,90407176
2017-08-22,447.600006,448.524994,430.000000,437.700012,392.105652,49242598
2017-08-23,440.000000,451.850006,436.950012,446.399994,399.899384,61284190
2017-08-24,455.000000,459.125000,451.174988,456.075012,408.566589,42380524
2017-08-28,471.975006,476.975006,469.000000,470.500000,421.488983,40712108
2017-08-29,470.725006,471.000000,462.774994,463.725006,415.419678,13369392
2017-08-30,468.600006,469.500000,462.049988,463.325012,415.061371,16149664
2017-08-31,464.399994,464.475006,456.450012,457.475006,409.820709,15022452
2017-09-01,457.975006,462.950012,455.000000,459.975006,412.060364,8433922
2017-09-04,460.500000,460.549988,446.750000,450.100006,403.213959,10177108
2017-09-05,451.000000,452.500000,448.625000,450.950012,403.975403,9783392
2017-09-06,450.000000,450.149994,445.000000,447.799988,401.153534,7735910
2017-09-07,450.000000,450.250000,446.174988,447.875000,401.220734,6241192
2017-09-08,449.500000,449.500000,441.049988,442.149994,396.092102,8604542
2017-09-11,445.200012,445.899994,436.825012,439.350006,393.583832,13787642
2017-09-12,441.274994,443.875000,439.399994,442.024994,395.980072,17241354
2017-09-13,442.750000,443.799988,440.500000,441.875000,395.845795,11478228
2017-09-14,442.250000,448.299988,440.799988,446.200012,399.720276,13698006
2017-09-15,446.149994,456.625000,446.100006,454.125000,406.819702,13459460
2017-09-18,455.000000,458.875000,453.149994,454.549988,407.200378,8475860
2017-09-19,454.000000,458.000000,451.750000,456.125000,408.611389,6033330
2017-09-20,458.500000,458.500000,453.725006,456.350006,408.812927,5767830
2017-09-21,457.500000,457.625000,454.075012,454.774994,407.401947,8204152
2017-09-22,454.075012,455.125000,444.000000,449.149994,402.362915,17604088
2017-09-25,450.500000,450.975006,444.549988,447.674988,401.041565,9088700
2017-09-26,448.500000,454.200012,447.149994,452.950012,405.767090,7366478
2017-09-27,453.049988,453.950012,447.549988,449.899994,403.034821,6000138
2017-09-28,448.049988,451.950012,447.149994,448.000000,401.332703,17537266
2017-09-29,449.000000,451.200012,447.500000,449.950012,403.079651,5705832
2017-10-03,455.049988,456.000000,450.799988,451.774994,404.714508,4947522
2017-10-04,451.500000,452.700012,448.575012,449.799988,402.945160,4991492
2017-10-05,450.000000,452.475006,449.500000,451.524994,404.490509,8611300
2017-10-06,452.000000,461.000000,451.975006,460.075012,412.149933,8574308
2017-10-09,460.000000,464.500000,457.000000,461.950012,413.829590,3504832
2017-10-10,469.975006,469.975006,464.774994,467.725006,419.003052,7143220
2017-10-11,467.725006,469.000000,464.000000,465.350006,416.875397,5982504
2017-10-12,465.000000,467.174988,459.774994,463.649994,415.352539,10280972
2017-10-13,466.399994,466.750000,463.774994,465.049988,416.606628,7180728
2017-10-16,467.975006,471.000000,466.500000,469.500000,420.593109,5758750
2017-10-17,468.399994,468.399994,464.750000,465.250000,416.785828,5625102
2017-10-18,464.450012,465.000000,461.475006,462.174988,414.031128,7231852
2017-10-19,465.000000,466.000000,462.600006,463.475006,415.195679,1091434
2017-10-23,465.000000,471.000000,464.049988,469.750000,420.817108,9154096
2017-10-24,473.000000,473.325012,460.799988,463.250000,414.994171,14529328
2017-10-25,459.500000,472.350006,457.625000,467.649994,418.935822,13984134
2017-10-26,471.000000,475.899994,470.049988,473.674988,424.333130,33659258
2017-10-27,477.500000,478.850006,472.000000,473.174988,423.885254,8524956
2017-10-30,477.325012,477.325012,470.524994,472.049988,422.877472,12968326
2017-10-31,462.500000,465.000000,460.000000,460.924988,418.676361,9954988
2017-11-01,462.500000,464.700012,461.649994,463.524994,421.038116,5633134
2017-11-02,461.524994,463.000000,460.000000,461.450012,419.153290,4686138
2017-11-03,458.500000,464.950012,458.475006,463.325012,420.856445,3699086
2017-11-06,461.575012,467.500000,461.325012,464.350006,421.787476,5066534
2017-11-07,463.125000,480.000000,462.924988,477.750000,433.959259,13442820
2017-11-08,480.125000,480.924988,473.750000,476.149994,432.505890,5369994
2017-11-09,476.500000,481.500000,474.125000,477.250000,433.505066,4723232
2017-11-10,479.399994,482.174988,475.000000,481.024994,436.934021,6589428
2017-11-13,481.024994,484.700012,474.674988,475.975006,432.346924,5021216
2017-11-14,475.975006,477.424988,471.625000,474.549988,431.052551,5733710
2017-11-15,472.575012,476.750000,472.250000,475.899994,432.278809,7023516
2017-11-16,475.899994,497.950012,474.250000,494.200012,448.901428,15687502
2017-11-17,492.750000,492.750000,482.575012,485.475006,440.976196,8057670
2017-11-20,484.500000,485.500000,478.625000,480.274994,436.252808,5661190
2017-11-21,480.649994,485.750000,480.024994,483.125000,438.841553,5364656
2017-11-22,483.299988,485.524994,481.649994,483.149994,438.864258,6084920
2017-11-23,485.750000,497.225006,484.500000,495.625000,450.195831,11894618
2017-11-24,495.450012,509.649994,495.100006,504.774994,458.507111,18619912
2017-11-27,503.350006,503.350006,496.649994,499.375000,453.602081,6017730
2017-11-28,497.200012,499.950012,490.649994,492.350006,447.220978,4616868
2017-11-29,493.825012,495.975006,490.149994,491.350006,446.312683,3838070
2017-11-30,494.725006,494.725006,484.174988,488.049988,443.315125,17266944
2017-12-01,489.700012,491.600006,478.524994,479.399994,435.458008,4085000
2017-12-04,490.000000,498.399994,484.274994,492.674988,447.516174,17811606
2017-12-05,492.674988,501.500000,489.500000,492.174988,447.062073,9976738
2017-12-06,492.500000,497.049988,492.000000,495.149994,449.764343,7490094
2017-12-07,494.500000,501.450012,492.799988,499.899994,454.078949,7549544
2017-12-08,500.500000,503.500000,497.500000,500.924988,455.010010,5983244
2017-12-11,497.475006,503.450012,496.975006,502.649994,456.576904,5139098
2017-12-12,501.000000,507.000000,501.000000,505.250000,458.938568,9320434
2017-12-13,505.450012,509.500000,498.825012,501.875000,455.872955,5362398
2017-12-14,502.625000,507.500000,499.649994,506.549988,460.119446,6023572
2017-12-15,506.500000,513.200012,505.924988,511.450012,464.570313,10384134
2017-12-18,505.950012,515.349976,502.899994,508.299988,461.708984,4035448
2017-12-19,508.725006,508.975006,499.774994,501.975006,455.963837,7118898
2017-12-20,502.549988,509.299988,500.500000,507.924988,461.368378,4186326
2017-12-21,507.399994,514.474976,499.200012,511.024994,464.184235,11059162
2017-12-22,508.000000,522.400024,508.000000,519.674988,472.041321,12906940
2017-12-26,515.000000,520.750000,511.500000,517.799988,470.338196,10808906
2017-12-27,514.000000,519.549988,513.700012,517.125000,469.725098,6970172
2017-12-28,515.000000,520.000000,511.899994,516.625000,469.270935,8433472
2017-12-29,515.049988,524.400024,515.000000,521.025024,473.267700,6601768
2018-01-01,518.849976,522.250000,515.000000,516.775024,469.407257,5431340
2018-01-02,518.625000,521.000000,511.500000,514.849976,467.658600,6112248
2018-01-03,514.250000,515.799988,509.299988,510.649994,463.843628,6846552
2018-01-04,510.500000,510.500000,504.799988,507.700012,461.164001,8947614
2018-01-05,507.649994,513.200012,503.000000,506.000000,459.619812,11025976
2018-01-08,512.450012,519.500000,510.024994,518.025024,470.542633,5594690
2018-01-09,520.000000,522.450012,514.450012,520.674988,472.949738,9948236
2018-01-10,523.400024,528.000000,516.525024,526.125000,477.900146,9468634
2018-01-11,527.625000,541.700012,527.625000,537.900024,488.595886,16775298
2018-01-12,542.900024,542.950012,535.275024,539.224976,489.799438,18016528
2018-01-15,540.000000,546.474976,532.549988,540.575012,491.025726,10649250
2018-01-16,540.625000,567.400024,540.625000,561.424988,509.964539,22646966
2018-01-17,562.424988,580.900024,561.500000,576.049988,523.249023,26154088
2018-01-18,572.500000,582.450012,566.049988,576.349976,523.521545,13204970
2018-01-19,572.500000,573.950012,568.000000,571.724976,519.320374,5988278
2018-01-22,566.075012,578.474976,566.000000,575.000000,522.295227,9650214
2018-01-23,577.500000,594.000000,577.500000,588.549988,534.603210,15403796
2018-01-24,587.400024,610.525024,583.750000,592.900024,538.554626,20604718
2018-01-25,591.000000,591.700012,581.125000,587.700012,533.831238,13548914
2018-01-29,583.275024,598.125000,582.599976,591.450012,537.237488,10823002
2018-01-30,589.450012,591.549988,581.349976,585.325012,531.673889,8628312
2018-01-31,579.575012,583.299988,571.075012,575.125000,522.408875,9213698
2018-02-01,571.099976,578.950012,559.275024,572.299988,519.842773,13005454
2018-02-02,567.625000,581.450012,565.049988,571.625000,519.229553,10244486
2018-02-05,570.000000,577.424988,567.924988,569.099976,516.936096,9860220
2018-02-06,549.974976,564.174988,547.575012,553.875000,503.106506,10552078
2018-02-07,558.000000,562.400024,551.775024,554.525024,503.696991,8342056
2018-02-08,561.400024,573.200012,558.275024,567.125000,515.141968,8807244
2018-02-09,559.000000,560.150024,553.000000,554.575012,503.742462,4382690
2018-02-12,557.400024,560.299988,548.900024,551.400024,500.858398,6291972
2018-02-14,553.000000,558.650024,545.099976,548.875000,498.564880,8345712
2018-02-15,551.500000,564.849976,551.500000,557.224976,506.149536,7986736
2018-02-16,562.500000,570.825012,559.049988,564.025024,512.326294,9889222
2018-02-19,564.200012,568.000000,560.150024,565.875000,514.006775,6461840
2018-02-20,551.875000,574.750000,551.875000,568.474976,516.368286,7188594
2018-02-21,573.750000,575.950012,570.000000,573.700012,521.114380,13771358
2018-02-22,572.775024,582.000000,570.224976,580.375000,527.177612,17859974
2018-02-23,581.750000,583.000000,573.375000,577.825012,524.861267,9459828
2018-02-26,575.500000,577.525024,567.174988,569.299988,517.117676,5083608
2018-02-27,572.474976,576.825012,562.825012,575.099976,522.385986,6616026
2018-02-28,573.799988,594.750000,571.275024,586.299988,532.559387,17268416
2018-03-01,584.799988,584.799988,578.025024,580.375000,527.177612,6579852
2018-03-05,580.375000,585.400024,571.625000,577.950012,524.974976,8101456
2018-03-06,581.275024,582.700012,571.799988,575.674988,522.908447,6689734
2018-03-07,577.500000,580.000000,569.025024,572.049988,519.615662,6370416
2018-03-08,574.500000,582.900024,574.500000,578.325012,525.315491,6093014
2018-03-09,581.174988,583.000000,577.775024,581.700012,528.381165,4220964
2018-03-12,588.000000,595.924988,585.875000,592.875000,538.531799,7676970
2018-03-13,590.099976,598.500000,587.575012,591.900024,537.646240,8581052
2018-03-14,590.000000,595.299988,584.549988,590.400024,536.283691,4429710
2018-03-15,590.000000,594.200012,586.000000,591.250000,537.055847,6101500
2018-03-16,591.000000,591.200012,584.625000,585.950012,532.241577,17954826
2018-03-19,582.000000,590.250000,571.325012,573.375000,520.819275,7526620
2018-03-20,574.299988,585.000000,574.299988,582.275024,528.903503,8553766
2018-03-21,585.000000,587.750000,581.099976,583.750000,530.243225,7692994
2018-03-22,582.250000,588.724976,577.650024,580.650024,527.427429,6813168
2018-03-23,573.500000,586.900024,571.174988,583.799988,530.288635,12008084
2018-03-26,583.450012,583.450012,572.000000,577.625000,524.679688,8930722
2018-03-27,580.000000,580.650024,575.049988,577.000000,524.111938,3802088
2018-03-28,575.375000,575.375000,563.125000,565.900024,514.029480,12558322
2018-04-02,570.500000,574.775024,560.650024,568.575012,516.459167,8072702
2018-04-03,567.349976,571.775024,564.049988,570.224976,517.957947,4077168
2018-04-04,572.000000,572.275024,560.000000,562.099976,510.577606,4813302
2018-04-05,569.775024,575.650024,564.549988,573.775024,521.182556,7763544
2018-04-06,571.500000,573.000000,561.049988,563.500000,511.849335,5937742
2018-04-09,562.500000,562.900024,553.275024,555.625000,504.696198,7202882
2018-04-10,556.000000,562.250000,552.700012,556.700012,505.672638,8926058
2018-04-11,559.000000,565.750000,558.250000,562.125000,510.600342,9025574
2018-04-12,564.724976,586.375000,562.500000,581.299988,528.017761,17044366
2018-04-13,587.000000,592.950012,575.125000,585.724976,532.037170,21227038
2018-04-16,551.000000,570.000000,551.000000,566.599976,514.665222,24745084
2018-04-17,563.500000,563.700012,557.500000,562.599976,511.031860,10397940
2018-04-18,561.424988,567.375000,556.924988,562.974976,511.372437,10430380
2018-04-19,562.000000,569.900024,561.549988,566.424988,514.506348,8525542
2018-04-20,569.500000,596.849976,568.474976,589.224976,535.216309,24272692
2018-04-23,584.000000,607.200012,577.625000,593.849976,539.417542,21830638
2018-04-24,592.500000,598.200012,575.049988,577.250000,524.338989,8526216
2018-04-25,576.000000,585.500000,572.599976,580.174988,526.995972,11594178
2018-04-26,587.000000,590.825012,580.000000,588.224976,534.308044,11302084
2018-04-27,590.000000,595.799988,587.099976,592.599976,538.281982,7663370
2018-04-30,590.849976,603.974976,590.325012,599.750000,544.776672,5511678
2018-05-02,599.450012,600.799988,590.500000,598.525024,543.663940,10295042
2018-05-03,598.625000,602.349976,588.049988,591.275024,537.078491,5332230
2018-05-04,592.500000,593.000000,577.500000,586.549988,532.786560,6023368
2018-05-07,590.625000,595.000000,587.750000,591.500000,537.282776,4638960
2018-05-08,588.950012,588.950012,580.525024,582.775024,529.357788,5718556
2018-05-09,583.750000,588.450012,581.500000,585.349976,531.696594,3783504
2018-05-10,588.000000,591.500000,581.424988,584.000000,530.470337,3182862
2018-05-11,586.150024,591.599976,583.025024,590.375000,536.260925,3311706
2018-05-14,592.174988,595.750000,585.000000,594.650024,540.144104,4432094
2018-05-15,594.049988,604.000000,594.049988,597.275024,542.528564,5611974
2018-05-16,593.625000,599.000000,592.250000,594.974976,540.439331,6205004
2018-05-17,598.000000,598.724976,586.775024,591.450012,537.237488,9519598
2018-05-18,591.500000,593.275024,586.500000,591.599976,537.373657,7139660
2018-05-21,589.775024,594.200012,585.000000,589.750000,535.693359,8475320
2018-05-22,587.500000,599.000000,586.950012,596.924988,542.210571,5636804
2018-05-23,597.500000,603.825012,590.750000,592.450012,538.145874,9538442
2018-05-24,599.000000,613.775024,599.000000,610.500000,554.541382,9740570
2018-05-25,615.049988,624.325012,610.400024,614.150024,557.856750,8901438
2018-05-28,615.500000,616.299988,603.000000,607.200012,551.543823,5739794
2018-05-29,607.025024,613.275024,603.099976,608.349976,552.588440,3388934
2018-05-30,608.500000,614.375000,602.799988,605.849976,550.317505,6323066
2018-05-31,605.849976,621.000000,605.125000,615.900024,559.446350,19720340
2018-06-01,615.200012,623.125000,608.599976,610.400024,554.450562,4998356
2018-06-04,610.549988,621.500000,606.000000,619.700012,562.898071,4270156
2018-06-05,621.000000,621.000000,608.500000,610.424988,554.473145,4710862
2018-06-06,612.599976,620.775024,610.025024,618.724976,562.012390,4038184
2018-06-07,619.000000,629.000000,619.000000,626.224976,568.824951,6676226
2018-06-08,624.000000,631.000000,623.025024,630.025024,572.276672,6459878
2018-06-11,632.775024,635.000000,627.525024,631.200012,573.343933,5171290
2018-06-12,632.875000,635.625000,625.224976,629.250000,571.572632,7839820
2018-06-13,633.400024,642.000000,633.400024,637.400024,578.975708,5766928
2018-06-14,626.500000,626.500000,617.049988,619.849976,567.485779,7598848
2018-06-15,618.500000,645.750000,617.500000,640.625000,586.505798,19957760
2018-06-18,642.000000,645.625000,631.174988,633.700012,580.165833,8214846
2018-06-19,631.500000,631.700012,619.025024,620.799988,568.355652,7545700
2018-06-20,624.250000,626.174988,619.000000,621.575012,569.065186,5371802
2018-06-21,622.974976,628.250000,618.000000,623.275024,570.621521,5798790
2018-06-22,621.500000,627.750000,620.599976,623.924988,571.216675,4343118
2018-06-25,628.575012,639.400024,627.000000,636.224976,582.477539,7731178
2018-06-26,634.500000,641.950012,633.125000,638.924988,584.949463,4483504
2018-06-27,641.974976,646.724976,632.799988,635.000000,581.356079,6952142
2018-06-28,638.150024,649.000000,638.125000,644.799988,590.328186,10996818
2018-06-29,649.025024,657.500000,641.625000,653.599976,598.384705,9966600
2018-07-02,657.000000,670.000000,657.000000,667.349976,610.973083,4830144
2018-07-03,665.950012,678.950012,665.875000,676.875000,619.693420,8127452
2018-07-04,676.025024,676.325012,669.424988,672.599976,615.779663,5025722
2018-07-05,673.549988,673.625000,634.049988,642.000000,587.764526,17019902
2018-07-06,645.125000,650.924988,634.500000,642.125000,587.879150,11215356
2018-07-09,648.500000,651.500000,639.525024,649.424988,594.562378,6644998
2018-07-10,654.250000,657.724976,647.150024,650.700012,595.729736,5974488
2018-07-11,658.775024,671.049988,645.674988,660.224976,604.449951,11899832
2018-07-12,663.049988,663.549988,642.224976,647.174988,592.502502,13272240
2018-07-13,657.500000,665.799988,649.174988,658.700012,603.053894,19496158
2018-07-16,658.700012,692.200012,643.849976,666.424988,610.126160,35344680
2018-07-17,664.849976,674.750000,656.349976,663.950012,607.860413,11161690
2018-07-18,669.900024,671.700012,657.000000,661.275024,605.411316,6919016
2018-07-19,661.500000,665.950012,654.549988,658.349976,602.733459,5118864
2018-07-20,663.000000,683.575012,660.650024,674.049988,617.107178,11705738
2018-07-23,676.075012,684.000000,668.125000,677.974976,620.700562,7675702
2018-07-24,687.200012,691.200012,678.000000,688.575012,630.405090,6172246
2018-07-25,689.500000,696.900024,682.724976,691.875000,633.426331,6936922
2018-07-26,689.275024,695.200012,684.599976,686.625000,628.619690,7362218
2018-07-27,686.599976,694.500000,684.150024,686.724976,628.711426,6493232
2018-07-30,685.000000,686.500000,674.000000,675.500000,618.434570,6409970
2018-07-31,674.275024,685.000000,667.775024,682.549988,624.889099,7943996
2018-08-01,681.900024,684.224976,675.500000,677.025024,619.830872,4675706
2018-08-02,679.799988,683.375000,675.075012,676.825012,619.647705,5940742
2018-08-03,683.099976,683.099976,678.000000,682.049988,624.431335,3970390
2018-08-06,683.025024,687.500000,673.750000,680.325012,622.851990,6178930
2018-08-07,687.000000,689.974976,680.325012,683.974976,626.193665,7351528
2018-08-08,685.900024,686.250000,676.650024,681.375000,623.813293,3992358
2018-08-09,686.825012,694.724976,686.825012,689.974976,631.686829,6409524
2018-08-10,692.900024,694.500000,686.525024,692.724976,634.204468,4779520
2018-08-13,695.000000,704.924988,689.349976,704.375000,644.870300,9979746
2018-08-14,706.974976,712.275024,702.000000,704.150024,644.664307,6151320
2018-08-16,707.474976,717.450012,705.625000,714.775024,654.391724,6626774
2018-08-17,715.450012,718.825012,711.500000,715.174988,654.757935,6390408
2018-08-20,694.000000,703.974976,686.750000,692.125000,633.655090,16101876
2018-08-21,695.000000,698.000000,686.875000,691.974976,633.517822,8361482
2018-08-23,696.500000,700.750000,692.674988,698.700012,639.674683,7717182
2018-08-24,698.250000,700.950012,688.049988,689.150024,630.931458,7053000
2018-08-27,691.500000,709.974976,690.700012,707.700012,647.914307,7012950
2018-08-28,708.599976,719.200012,705.750000,712.349976,652.171631,6496890
2018-08-29,716.799988,716.799988,702.575012,705.049988,645.488281,5646496
2018-08-30,706.400024,710.775024,698.075012,708.099976,648.280579,11507962
2018-08-31,712.549988,727.150024,710.549988,720.549988,659.678833,10875864
2018-09-03,724.500000,733.950012,715.000000,717.125000,656.543274,10976328
2018-09-04,722.000000,748.500000,716.000000,737.150024,674.876526,15370124
2018-09-05,741.950012,744.049988,725.400024,729.900024,668.239014,8658978
2018-09-06,732.549988,735.500000,724.099976,727.150024,665.721375,5598659
2018-09-07,734.349976,735.150024,723.799988,732.799988,670.894043,6510605
2018-09-10,737.750000,747.000000,729.400024,730.849976,669.108704,5629871
2018-09-11,735.900024,744.750000,732.000000,734.299988,672.267273,6963561
2018-09-12,744.400024,746.500000,736.250000,742.900024,680.140808,4636617
2018-09-14,741.900024,745.000000,729.049988,733.700012,671.717957,7896514
2018-09-17,735.000000,740.000000,724.599976,725.950012,664.622620,5427054
2018-09-18,730.000000,730.000000,717.000000,719.099976,658.351318,7729732
2018-09-19,727.000000,727.000000,713.200012,719.750000,658.946472,4849498
2018-09-21,713.849976,717.400024,692.000000,705.299988,645.717041,14350769
2018-09-24,706.500000,729.950012,706.500000,718.250000,657.573181,8637881
2018-09-25,718.250000,736.000000,717.000000,726.200012,664.851563,9602273
2018-09-26,731.200012,731.849976,712.000000,717.849976,657.206970,6599606
2018-09-27,722.000000,730.799988,717.450012,724.799988,663.569885,14592616
2018-09-28,721.000000,734.549988,715.200012,730.049988,668.376282,7490031
2018-10-01,737.500000,754.900024,733.000000,746.650024,683.574036,8252398
2018-10-03,743.799988,751.950012,726.299988,728.500000,666.957275,7792464
2018-10-04,728.500000,729.750000,702.500000,707.200012,647.456665,6173037
2018-10-05,713.000000,731.500000,709.299988,724.599976,663.386719,8543578
2018-10-08,725.049988,728.700012,709.250000,714.450012,654.094177,7259306
2018-10-09,717.099976,722.400024,702.650024,717.750000,657.115417,6777212
2018-10-10,719.900024,719.900024,695.400024,700.450012,641.276855,8866251
2018-10-11,685.000000,692.900024,663.299988,673.349976,616.466248,10985897
2018-10-12,676.400024,684.049988,661.500000,678.799988,621.455933,8909221
2018-10-15,688.599976,705.000000,681.500000,698.799988,639.766357,6222176
2018-10-16,710.000000,713.900024,689.400024,695.250000,636.516235,11588963
2018-10-17,710.000000,721.799988,701.349976,705.349976,645.762939,20360697
2018-10-19,687.000000,687.700012,678.000000,683.549988,625.804626,10421001
2018-10-22,688.700012,695.049988,673.799988,679.950012,622.508728,6672840
2018-10-23,675.950012,682.000000,653.299988,657.599976,602.046814,9041701
2018-10-24,663.000000,666.500000,647.150024,649.799988,594.905701,7058164
2018-10-25,643.000000,656.349976,636.250000,648.750000,600.412415,8270469
2018-10-26,645.299988,648.700012,629.900024,633.599976,586.391052,5464141
2018-10-29,633.700012,650.549988,631.500000,644.750000,596.710449,7137446
2018-10-30,641.099976,663.799988,637.450012,659.599976,610.453979,8793411
2018-10-31,663.900024,692.950012,663.049988,686.400024,635.257202,11947995
2018-11-01,689.700012,689.700012,659.599976,666.700012,617.024963,5860244
2018-11-02,665.950012,675.799988,660.099976,662.250000,612.906555,6654067
2018-11-05,663.500000,668.599976,657.000000,666.000000,616.377075,5799426
2018-11-06,667.900024,675.000000,660.650024,666.450012,616.793579,6975525
2018-11-07,673.000000,677.500000,672.000000,675.500000,625.169250,758956
2018-11-09,679.000000,679.000000,655.500000,659.500000,610.361328,9694143
2018-11-12,666.000000,676.400024,662.299988,664.200012,614.711243,7118080
2018-11-13,663.500000,667.750000,656.299988,665.700012,616.099548,4137808
2018-11-14,665.700012,665.700012,640.500000,653.200012,604.530823,7323026
2018-11-15,654.000000,666.000000,646.700012,656.400024,607.492493,5513390
2018-11-16,659.900024,662.500000,644.200012,650.849976,602.355896,8583785
2018-11-19,659.000000,662.000000,649.250000,651.700012,603.142639,6018930
2018-11-20,651.700012,656.000000,640.099976,641.400024,593.610107,5384830
2018-11-21,640.000000,640.049988,612.099976,619.099976,572.971619,14359086
2018-11-22,622.250000,628.150024,616.750000,620.750000,574.498657,6632975
2018-11-26,621.000000,628.000000,599.849976,621.450012,575.146484,15075209
2018-11-27,625.500000,641.000000,625.299988,638.900024,591.296387,12285851
2018-11-28,640.950012,668.700012,640.000000,666.400024,616.747314,17719890
2018-11-29,671.000000,674.900024,658.799988,661.049988,611.795959,13399070
2018-11-30,661.000000,672.000000,660.950012,667.450012,617.719116,10445773
2018-12-03,673.150024,679.000000,665.950012,670.349976,620.403015,8260890
2018-12-04,672.549988,688.250000,671.299988,685.250000,634.192810,7827923
2018-12-05,683.000000,683.650024,672.500000,681.400024,630.629761,5177288
2018-12-06,676.099976,685.450012,664.549988,668.500000,618.690857,8039771
2018-12-07,672.000000,685.750000,665.599976,682.799988,631.925354,5553948
2018-12-10,669.900024,683.799988,665.200012,669.200012,619.338684,5121196
2018-12-11,669.200012,681.900024,660.599976,674.500000,624.243835,7120933
2018-12-12,677.099976,680.650024,670.599976,678.500000,627.945740,6926183
2018-12-13,682.000000,700.000000,680.000000,697.750000,645.761475,7521474
2018-12-14,697.450012,713.700012,694.400024,706.049988,653.442993,9560576
2018-12-17,711.849976,711.849976,692.750000,694.400024,642.661072,4778465
2018-12-18,686.500000,686.500000,674.549988,676.599976,626.187317,8021298
2018-12-19,671.549988,671.549988,661.099976,664.849976,615.312805,8295459
2018-12-20,660.000000,671.549988,656.400024,667.049988,617.348816,11705260
2018-12-21,659.500000,659.500000,643.450012,646.200012,598.052368,12802132
2018-12-24,657.000000,658.799988,647.599976,649.000000,600.643799,8379825
2018-12-26,647.000000,647.000000,637.349976,644.049988,596.062683,6178552
2018-12-27,652.750000,663.250000,649.000000,656.799988,607.862610,15333902
2018-12-28,663.349976,663.500000,653.299988,656.950012,608.001465,4736598
2018-12-31,660.000000,662.000000,655.799988,658.950012,609.852417,3373319
2019-01-01,660.950012,666.299988,654.150024,665.049988,615.497986,2943390
2019-01-02,666.000000,674.000000,662.049988,669.049988,619.199829,7416655
2019-01-03,672.000000,677.000000,663.099976,669.150024,619.292419,6827249
2019-01-04,671.750000,673.900024,651.000000,661.049988,611.795959,7889310
2019-01-07,665.000000,673.599976,661.500000,671.700012,621.652466,8046340
2019-01-08,674.950012,677.450012,668.549988,670.049988,620.125305,8621545
2019-01-09,686.200012,689.799988,664.000000,676.099976,625.724548,18130292
2019-01-10,681.599976,682.000000,672.549988,679.700012,629.056274,9572493
2019-01-11,680.200012,685.500000,672.500000,683.500000,632.573181,12281903
2019-01-14,707.000000,710.200012,695.950012,701.900024,649.602295,19312937
2019-01-15,707.200012,730.000000,707.200012,726.599976,672.461853,19671304
2019-01-16,729.900024,737.799988,728.500000,736.799988,681.901855,9658944
2019-01-17,735.799988,739.000000,729.099976,733.349976,678.708862,6903771
2019-01-18,730.000000,736.200012,726.299988,730.950012,676.487732,5902151
2019-01-21,738.200012,751.000000,734.000000,745.000000,689.490906,8129422
2019-01-22,741.250000,749.000000,734.000000,745.349976,689.814880,6723375
2019-01-23,742.349976,742.599976,729.200012,731.650024,677.135620,7212099
2019-01-24,728.099976,736.099976,721.000000,732.000000,681.183594,7429783
2019-01-25,728.000000,737.900024,724.250000,730.349976,679.648193,5543112
2019-01-28,731.000000,732.599976,719.000000,727.950012,677.414795,7944693
2019-01-29,725.500000,732.849976,716.500000,727.900024,677.368286,6760819
2019-01-30,727.900024,734.799988,721.099976,725.900024,675.507202,5763026
2019-01-31,726.000000,751.299988,726.000000,749.549988,697.515320,13825233
2019-02-01,751.349976,762.500000,744.500000,757.049988,704.494629,6276585
2019-02-04,757.000000,762.500000,749.200012,755.900024,703.424500,3945391
2019-02-05,747.000000,759.950012,747.000000,754.849976,702.447388,4694366
2019-02-06,755.549988,766.950012,754.349976,763.299988,710.310730,5880482
2019-02-07,763.049988,769.450012,761.000000,764.000000,710.962158,3961797
2019-02-08,760.000000,772.250000,754.900024,760.900024,708.077393,5915169
2019-02-11,766.900024,768.750000,759.000000,762.799988,709.845459,5500216
2019-02-12,760.349976,760.349976,741.000000,750.450012,698.352844,7310690
2019-02-14,751.000000,753.000000,737.250000,740.049988,688.674805,4610535
2019-02-15,742.299988,746.500000,732.599976,741.950012,690.442932,5586389
2019-02-18,742.349976,747.650024,736.000000,741.049988,689.605347,5346825
2019-02-19,739.099976,740.549988,721.299988,724.299988,674.018188,9401334
2019-02-20,727.000000,743.000000,726.049988,740.700012,689.279602,5210675
2019-02-21,738.000000,738.000000,727.099976,733.450012,682.533020,7202786
2019-02-22,732.500000,738.200012,728.000000,734.950012,683.928894,3750833
2019-02-25,735.549988,758.000000,735.549988,754.900024,702.493896,6547552
2019-02-26,748.599976,752.599976,740.150024,742.500000,690.954712,8319610
2019-02-27,745.000000,746.400024,732.750000,735.250000,684.208069,5936354
2019-02-28,738.700012,742.400024,732.299988,734.299988,683.323975,8559921
2019-03-01,735.500000,743.400024,735.500000,741.900024,690.396423,3998826
2019-03-05,740.500000,742.500000,730.250000,732.500000,681.648926,4826505
2019-03-06,736.099976,736.099976,727.000000,732.500000,681.648926,6076668
2019-03-07,734.000000,734.500000,720.549988,722.950012,672.761902,5951551
2019-03-08,722.950012,722.950012,710.650024,712.349976,662.897766,7193994
2019-03-11,713.299988,718.500000,709.400024,711.250000,661.874146,9932198
2019-03-12,709.000000,714.950012,705.599976,706.950012,657.872681,11997387
2019-03-13,710.000000,718.599976,706.299988,708.450012,659.268555,11348867
2019-03-14,714.000000,714.900024,706.200012,708.349976,659.175476,6415187
2019-03-15,712.000000,723.750000,709.599976,718.549988,668.667297,14638664
2019-03-18,721.549988,723.700012,705.349976,710.200012,660.897095,8065544
2019-03-19,712.799988,726.500000,707.400024,722.250000,672.110474,8917337
2019-03-20,727.250000,742.299988,727.150024,738.950012,687.651184,13471173
2019-03-22,745.000000,746.349976,732.299988,743.099976,691.513062,8883260
2019-03-25,742.400024,742.400024,730.549988,735.250000,684.208069,7644966
2019-03-26,735.250000,735.250000,719.099976,727.750000,677.228699,9406261
2019-03-27,730.000000,732.299988,727.150024,729.700012,679.043274,7387487
2019-03-28,730.000000,745.000000,730.000000,737.799988,686.580872,9277241
2019-04-01,742.000000,760.000000,742.000000,755.099976,702.679993,6584982
2019-04-02,759.000000,765.799988,754.599976,759.400024,706.681580,7283600
2019-04-03,756.000000,758.500000,746.799988,753.299988,701.005005,6897127
2019-04-04,751.400024,753.799988,745.099976,747.900024,695.979858,7688525
2019-04-05,750.900024,760.950012,748.000000,759.299988,706.588379,6276040
2019-04-08,763.049988,770.000000,755.400024,767.250000,713.986572,4919911
2019-04-09,770.000000,773.000000,758.200012,760.599976,707.798157,6730692
2019-04-10,764.000000,766.700012,751.299988,752.700012,700.446594,7031088
2019-04-11,751.750000,751.750000,740.049988,742.700012,691.140869,8200995
2019-04-12,743.099976,751.549988,740.599976,747.750000,695.840210,7043212
2019-04-15,724.700012,731.349976,712.599976,727.500000,676.996033,31574803
2019-04-16,727.900024,727.900024,714.099976,724.099976,673.832031,12524411
2019-04-18,722.500000,722.500000,712.750000,717.049988,667.271423,13801105
2019-04-22,717.049988,725.750000,715.000000,721.049988,670.993896,6455426
2019-04-23,723.900024,730.000000,718.400024,728.200012,677.647400,5516668
2019-04-24,728.200012,737.900024,724.000000,736.450012,685.324707,8285120
2019-04-25,736.450012,737.650024,727.049988,728.549988,677.973022,8005235
2019-04-26,731.000000,739.799988,729.000000,738.000000,686.767090,6895168
2019-04-30,738.000000,753.799988,738.000000,751.349976,699.190308,9920046
2019-05-02,747.000000,748.400024,729.500000,730.799988,680.066833,6351352
2019-05-03,722.900024,731.000000,718.200012,723.599976,673.366699,6348116
2019-05-06,715.000000,721.799988,710.650024,718.400024,668.527771,8858265
2019-05-07,720.400024,727.900024,718.700012,724.549988,674.250854,5747536
2019-05-08,721.000000,726.000000,716.500000,719.349976,669.411804,6247642
2019-05-09,719.150024,730.299988,715.799988,721.049988,670.993896,7396525
2019-05-10,720.799988,726.000000,715.000000,716.849976,667.085388,8352335
2019-05-13,716.549988,726.450012,712.099976,719.700012,669.737488,6808993
2019-05-14,716.500000,717.750000,703.599976,713.849976,664.293640,10513001
2019-05-15,714.900024,725.200012,712.599976,716.099976,666.387451,6668929
2019-05-16,720.000000,737.000000,719.099976,733.099976,682.207275,6468556
2019-05-17,733.150024,735.799988,720.099976,723.900024,673.645996,8155948
2019-05-20,719.700012,726.400024,706.000000,722.400024,672.250061,11213708
2019-05-21,722.650024,722.650024,707.700012,709.299988,660.059509,8645535
2019-05-22,710.000000,718.250000,707.000000,709.750000,660.478333,5795713
2019-05-23,715.000000,716.700012,697.450012,701.049988,652.382202,7233736
2019-05-24,703.799988,711.750000,700.450012,709.200012,659.966492,7016424
2019-05-27,707.400024,713.799988,705.500000,708.099976,658.942749,10247544
2019-05-28,712.000000,733.450012,709.799988,728.099976,677.554382,23860490
2019-05-29,725.500000,733.650024,723.650024,727.799988,677.275208,10293077
2019-05-30,727.000000,737.250000,722.549988,733.549988,682.626038,15089296
2019-05-31,736.500000,742.950012,733.200012,737.750000,686.534485,8290306
2019-06-03,729.799988,750.900024,729.000000,744.650024,692.955505,7744761
2019-06-04,737.250000,739.450012,733.150024,735.299988,684.254578,11733702
2019-06-06,736.500000,744.650024,733.650024,735.599976,684.533630,7563925
2019-06-07,735.849976,743.950012,735.849976,739.099976,687.790649,3218358
2019-06-10,740.099976,754.099976,740.099976,753.500000,701.191101,4435148
2019-06-11,755.000000,759.000000,750.500000,754.900024,702.493896,5733127
2019-06-12,756.950012,756.950012,745.000000,753.799988,701.470276,8738342
2019-06-13,740.000000,747.200012,740.000000,742.650024,700.856873,4808577
2019-06-14,743.849976,745.500000,738.250000,740.450012,698.780701,5556353
2019-06-17,743.000000,744.500000,737.799988,740.549988,698.874939,3085588
2019-06-18,740.200012,752.450012,740.200012,750.150024,707.934814,6202838
2019-06-19,752.500000,755.400024,748.599976,751.900024,709.586304,4596253
2019-06-20,737.799988,756.900024,735.900024,754.900024,712.417542,7148684
2019-06-21,755.000000,755.000000,747.150024,750.200012,707.981934,13200318
2019-06-24,751.900024,751.900024,742.650024,745.500000,703.546509,4758178
2019-06-25,744.000000,750.900024,737.299988,748.099976,706.000122,3677911
2019-06-26,743.000000,751.450012,738.000000,739.200012,697.600952,5447130
2019-06-27,742.000000,744.700012,728.150024,730.549988,689.437744,11122346
2019-06-28,735.500000,739.500000,728.500000,732.000000,690.806152,5919494
2019-07-01,735.000000,737.500000,729.849976,731.299988,690.145569,3224968
2019-07-02,734.000000,741.650024,730.099976,740.000000,698.356079,4837606
2019-07-03,741.000000,743.200012,730.000000,731.299988,690.145569,5958379
2019-07-04,729.000000,736.400024,728.599976,733.799988,692.504822,3274064
2019-07-05,735.000000,736.400024,713.500000,718.000000,677.594055,4926289
2019-07-08,716.450012,724.950012,712.299988,717.599976,677.216553,7177092
2019-07-09,718.000000,719.849976,709.049988,715.500000,675.234680,5022638
2019-07-10,709.000000,722.700012,706.500000,717.250000,676.886169,7573816
2019-07-11,719.450012,723.500000,709.599976,721.500000,680.897095,6252688
2019-07-12,722.500000,730.599976,719.599976,726.750000,685.851624,7874441
2019-07-15,763.000000,781.650024,754.200012,779.349976,735.491516,31064152
2019-07-16,777.000000,787.799988,776.000000,784.849976,740.681946,9924322
2019-07-17,783.900024,795.000000,776.750000,794.150024,749.458618,6754348
2019-07-18,789.049988,798.500000,786.200012,792.700012,748.090271,6534471
2019-07-19,788.700012,794.500000,781.250000,785.400024,741.201050,6812754
2019-07-22,785.950012,792.000000,782.049988,784.400024,740.257324,7107151
2019-07-23,787.000000,804.000000,785.549988,790.049988,745.589294,10782564
2019-07-24,788.000000,793.750000,783.599976,786.299988,742.050354,5745146
2019-07-25,788.250000,800.200012,787.650024,794.500000,749.788940,9773568
2019-07-26,792.299988,795.000000,782.200012,787.000000,742.710999,4941763
2019-07-29,789.500000,796.950012,786.200012,791.450012,746.910583,6244316
2019-07-30,791.900024,797.799988,788.549988,792.700012,748.090271,8673253
2019-07-31,790.849976,799.799988,781.599976,793.650024,748.986816,7350584
2019-08-01,786.450012,788.400024,764.400024,768.849976,725.582397,10066407
2019-08-02,765.049988,779.900024,762.250000,775.599976,731.952576,10838336
2019-08-05,772.599976,785.900024,768.650024,776.700012,732.990662,9976238
2019-08-06,778.799988,783.700012,769.799988,774.450012,730.867310,9331718
2019-08-07,778.900024,783.450012,772.349976,776.099976,732.424377,5130457
2019-08-08,782.700012,792.750000,781.250000,788.750000,744.362427,8009009
2019-08-09,792.000000,796.750000,784.799988,789.849976,745.400513,4362520
2019-08-13,784.150024,786.000000,760.150024,764.750000,721.713135,7517099
2019-08-14,775.099976,778.250000,768.000000,774.799988,731.197510,5940968
2019-08-16,780.000000,780.049988,762.500000,774.549988,730.961609,5128088
2019-08-19,775.599976,783.000000,773.349976,777.650024,733.887207,3881451
2019-08-20,785.200012,798.000000,783.849976,792.750000,748.137451,8435344
2019-08-21,793.000000,803.750000,793.000000,799.450012,754.460388,5926896
2019-08-22,799.900024,801.299988,792.349976,795.700012,750.921387,5222488
2019-08-23,796.450012,809.950012,795.799988,802.200012,757.055603,6895015
2019-08-26,795.900024,806.799988,786.900024,802.549988,757.385986,5412074
2019-08-27,791.000000,794.950012,781.099976,784.650024,740.493225,16061642
2019-08-28,787.400024,805.000000,786.299988,802.500000,757.338684,5881134
2019-08-29,795.500000,809.700012,795.500000,806.950012,761.538269,7830413
2019-08-30,810.000000,817.349976,802.000000,814.900024,769.040894,8174186
2019-09-03,815.000000,822.400024,812.049988,814.250000,768.427429,5647088
2019-09-04,810.750000,822.450012,810.250000,821.299988,775.080750,6199015
2019-09-05,830.099976,837.500000,826.650024,834.049988,787.113220,7926895
2019-09-06,843.299988,847.000000,835.049988,840.150024,792.869995,6106841
2019-09-09,836.799988,840.299988,827.549988,829.099976,782.441711,4377870
2019-09-11,822.299988,828.549988,814.150024,820.099976,773.948242,7981036
2019-09-12,816.400024,819.849976,810.849976,816.400024,770.456543,4400017
2019-09-13,818.099976,831.049988,817.500000,829.299988,782.630493,4832021
2019-09-16,832.049988,837.950012,820.549988,827.700012,781.120605,4846496
2019-09-17,831.500000,835.000000,820.549988,831.250000,784.470764,5540901
2019-09-18,829.900024,832.950012,824.000000,829.849976,783.149536,3199389
2019-09-19,824.849976,827.000000,815.200012,820.700012,774.514526,6601607
2019-09-20,822.900024,835.000000,802.000000,805.000000,759.698059,22462366
2019-09-23,806.900024,806.900024,741.900024,764.349976,721.335571,17279260
2019-09-24,765.000000,798.650024,765.000000,794.049988,749.364319,13717998
2019-09-25,787.700012,801.000000,781.650024,792.650024,748.042969,9313576
2019-09-26,787.750000,797.000000,778.099976,782.549988,738.511475,18442824
2019-09-27,787.049988,794.250000,780.099976,782.200012,738.181091,5087642
2019-09-30,785.099976,808.000000,784.150024,805.650024,760.311462,8178091
2019-10-01,807.000000,807.549988,791.549988,793.549988,748.892395,5881438
2019-10-03,792.549988,797.849976,784.150024,785.599976,741.389771,5497672
2019-10-04,790.000000,797.599976,787.049988,793.450012,748.798096,8201713
2019-10-07,794.849976,802.000000,786.099976,789.549988,745.117554,3679845
2019-10-09,795.450012,795.900024,778.799988,783.650024,739.549561,6335025
2019-10-10,785.400024,794.700012,776.599976,783.049988,738.983276,10402917
2019-10-11,781.500000,823.799988,776.599976,814.799988,768.946472,20636344
2019-10-14,786.750000,797.000000,780.000000,786.099976,741.861633,15150858
2019-10-15,773.099976,775.950012,765.000000,768.299988,725.063354,13762133
2019-10-16,765.250000,775.950012,761.549988,771.450012,728.036072,10767032
2019-10-17,767.000000,770.549988,765.099976,769.500000,726.195801,9860495
2019-10-18,763.799988,773.799988,760.000000,767.849976,724.638672,10037200
2019-10-22,691.099976,691.099976,638.349976,643.549988,613.727966,90152532
2019-10-23,630.000000,656.650024,615.099976,650.599976,628.261230,60516887
2019-10-24,650.000000,653.200012,632.000000,635.349976,613.534851,25666433
2019-10-25,647.000000,652.500000,636.000000,637.450012,615.562744,16549337
2019-10-27,null,null,null,null,null,null
2019-10-29,651.000000,653.750000,647.000000,650.650024,628.309509,16709764
2019-10-30,660.400024,671.400024,656.200012,660.599976,637.917847,22879467
2019-10-31,668.400024,695.450012,666.099976,685.599976,662.059448,27405901
2019-11-01,690.000000,694.000000,682.599976,687.900024,664.280518,9713519
2019-11-04,681.799988,732.500000,678.150024,709.000000,684.656006,29381982
2019-11-05,708.750000,708.750000,691.500000,696.099976,672.198975,12897805
2019-11-06,695.799988,721.500000,692.000000,712.299988,687.842712,21372589
2019-11-07,717.000000,724.349976,712.099976,720.099976,695.374939,13733737
2019-11-08,722.000000,724.250000,705.500000,708.150024,683.835266,8585630
2019-11-11,698.900024,707.200012,698.000000,704.400024,680.214050,6951494
2019-11-13,696.500000,700.000000,687.750000,691.349976,667.612061,9973690
2019-11-14,696.349976,709.799988,696.349976,705.299988,681.083069,10539902
2019-11-15,709.049988,712.950012,702.299988,703.900024,679.731201,7362623
2019-11-18,705.000000,710.000000,699.299988,705.200012,680.986572,7490916
2019-11-19,709.900024,714.000000,705.000000,712.849976,688.373840,6495885
2019-11-20,712.799988,715.000000,705.000000,713.000000,688.518738,6142171
2019-11-21,715.500000,721.450012,710.500000,713.250000,688.760132,9692973
2019-11-22,711.750000,712.000000,685.099976,693.200012,669.398621,14415826
2019-11-25,693.349976,705.150024,693.200012,698.099976,674.130310,7334511
2019-11-26,705.000000,707.250000,686.000000,690.599976,666.887817,27253106
2019-11-27,694.250000,697.650024,690.099976,695.750000,671.861023,3861635
2019-11-28,699.099976,703.349976,694.049988,701.849976,677.751526,4837683
2019-11-29,700.900024,702.299988,691.549988,696.349976,672.440369,4262379
2019-12-02,703.099976,704.000000,690.299988,692.700012,668.915771,9383736
2019-12-03,692.700012,699.700012,688.549988,698.349976,674.371704,5239013
2019-12-04,697.000000,710.500000,693.349976,708.849976,684.511230,7427886
2019-12-05,706.450012,715.900024,703.799988,714.849976,690.305176,4814422
2019-12-06,715.950012,720.000000,709.599976,715.099976,690.546570,5226096
2019-12-09,716.000000,722.349976,714.250000,717.250000,692.622742,6435865
2019-12-10,713.000000,718.500000,710.000000,714.549988,690.015503,4457939
2019-12-11,716.599976,722.700012,713.000000,721.049988,696.292297,6043554
2019-12-12,718.500000,720.700012,699.549988,702.099976,677.992920,11112042
2019-12-13,700.349976,712.900024,700.349976,711.299988,686.877075,10302412
2019-12-16,712.299988,720.200012,710.200012,714.000000,689.484375,5616324
2019-12-17,719.700012,731.250000,715.000000,729.700012,704.645325,10525565
2019-12-18,731.000000,737.299988,722.750000,732.450012,707.300964,12215295
2019-12-19,733.500000,735.950012,724.599976,730.849976,705.755737,7199210
2019-12-20,731.000000,735.000000,728.250000,731.549988,706.431763,7794167
2019-12-23,732.150024,737.299988,731.650024,736.000000,710.729004,4975608
2019-12-24,736.950012,736.950012,728.299988,733.400024,708.218262,2890759
2019-12-26,732.000000,734.549988,726.549988,728.950012,703.921082,3821806
2019-12-27,729.750000,737.500000,728.849976,736.950012,711.646423,3399094
2019-12-30,736.099976,737.950012,727.250000,732.900024,707.735474,5368416
2019-12-31,729.700012,737.750000,725.450012,731.150024,706.045532,6927885
2020-01-01,735.000000,740.000000,732.549988,736.849976,711.549805,2112415
2020-01-02,738.900024,740.799988,730.900024,734.700012,709.473633,5658200
2020-01-03,733.900024,748.000000,733.900024,746.000000,720.385681,7882938
2020-01-06,746.099976,753.799988,736.500000,738.849976,713.481140,6519403
2020-01-07,738.000000,742.599976,725.099976,727.900024,702.907104,7899363
2020-01-08,724.950012,729.000000,708.299988,718.200012,693.540161,8639443
2020-01-09,721.700012,731.500000,714.299988,727.549988,702.569092,13521186
2020-01-10,740.450012,742.900024,730.500000,738.150024,712.805237,9341405
2020-01-13,760.000000,777.500000,755.000000,773.549988,746.989685,36952038
2020-01-14,769.950012,776.950012,767.200012,775.650024,749.017578,11414418
2020-01-15,773.849976,773.849976,762.150024,767.549988,741.195679,6047430
2020-01-16,770.700012,772.500000,760.250000,767.000000,740.664551,5740586
2020-01-17,770.700012,772.900024,762.250000,767.849976,741.485413,3762957
2020-01-20,771.599976,774.400024,762.950012,768.450012,742.064819,3887680
2020-01-21,768.450012,770.500000,760.750000,762.500000,736.319092,4448374
2020-01-22,768.450012,778.000000,766.000000,770.200012,743.754700,9733935
2020-01-23,777.099976,785.500000,776.700012,784.349976,757.418823,12528017
2020-01-24,775.750000,786.500000,773.599976,782.750000,755.873779,7540490
2020-01-27,779.049988,784.799988,774.400024,778.099976,751.383484,3741610
2020-01-28,781.000000,781.799988,772.000000,778.000000,751.286865,5121009
2020-01-29,786.599976,792.799988,784.250000,789.700012,762.585205,6832757
2020-01-30,789.700012,789.700012,778.000000,780.700012,753.894226,3859680
2020-01-31,780.549988,784.950012,771.599976,775.950012,749.307312,6092028
2020-02-03,782.000000,790.950012,764.500000,767.400024,741.050842,6416745
2020-02-04,770.099976,789.900024,770.099976,787.849976,760.798645,5771311
2020-02-05,781.000000,786.000000,774.400024,784.549988,757.612000,6310409
2020-02-06,784.349976,786.799988,770.000000,771.349976,744.865234,7341622
2020-02-07,775.950012,778.849976,771.000000,777.299988,750.610962,2853344
2020-02-10,774.000000,778.000000,769.750000,773.200012,746.651733,3827682
2020-02-11,779.000000,779.099976,769.200012,773.549988,746.989685,4312817
2020-02-12,775.799988,783.250000,775.099976,781.049988,754.232178,2948825
2020-02-13,785.000000,794.000000,782.200012,792.250000,765.047668,4387430
2020-02-14,794.500000,799.200012,784.599976,786.450012,759.446777,5321680
2020-02-17,790.299988,793.450012,783.299988,789.450012,762.343811,2929629
2020-02-18,785.000000,799.049988,783.650024,797.650024,770.262207,5083346
2020-02-19,800.000000,804.849976,796.150024,800.450012,772.966125,3985192
2020-02-20,803.250000,806.099976,793.849976,797.000000,769.634521,4564569
2020-02-24,800.099976,811.599976,792.150024,795.849976,768.523987,6627536
2020-02-25,799.000000,806.000000,795.400024,798.400024,770.986450,6996695
2020-02-26,793.950012,801.450012,780.500000,782.750000,755.873779,8760569
2020-02-27,778.000000,780.750000,772.200012,777.849976,751.142029,5223386
2020-02-28,750.000000,756.799988,722.049988,731.700012,706.576660,14123957
2020-03-02,737.000000,765.900024,733.750000,741.049988,715.605591,9821523
2020-03-03,755.000000,759.000000,741.250000,747.000000,721.351379,7826587
2020-03-04,753.900024,761.500000,745.549988,758.750000,732.697815,11013444
2020-03-05,763.750000,773.549988,751.750000,754.599976,728.690308,7755293
2020-03-06,741.000000,744.000000,729.099976,738.950012,713.577759,9216022
2020-03-09,724.500000,725.849976,697.000000,704.450012,680.262268,10308654
2020-03-11,690.650024,695.950012,669.049988,686.000000,662.445740,16165009
2020-03-12,668.000000,670.000000,627.500000,631.200012,609.527344,13965574
2020-03-13,592.000000,667.000000,570.000000,642.349976,620.294495,16903113
2020-03-16,622.000000,622.150024,580.000000,583.150024,563.127197,19140152
2020-03-17,588.099976,592.000000,550.000000,554.950012,535.895508,16059887
2020-03-18,568.000000,578.000000,528.000000,534.299988,515.954468,15390183
2020-03-19,509.250000,558.000000,509.250000,545.549988,526.818237,16583991
2020-03-20,549.500000,617.450012,548.000000,585.200012,565.106812,21354894
2020-03-23,540.000000,560.950012,515.900024,526.450012,508.374084,17146150
2020-03-24,522.000000,601.150024,522.000000,589.799988,569.548889,20027097
2020-03-25,597.000000,635.000000,565.700012,606.200012,585.385742,18339548
2020-03-26,615.000000,650.849976,612.099976,643.000000,620.922241,14843813
2020-03-27,665.049988,674.900024,642.250000,652.700012,630.289185,13495283
2020-03-30,625.099976,663.500000,621.099976,626.700012,605.181885,14624804
2020-03-31,650.000000,662.000000,633.700012,641.500000,619.473755,15175521
2020-04-01,634.349976,637.500000,594.000000,602.799988,582.102478,13083824
2020-04-03,603.500000,606.000000,582.150024,585.700012,565.589661,10221655
2020-04-07,615.000000,644.250000,612.900024,639.000000,617.059570,15145605
2020-04-08,630.000000,655.650024,626.349976,631.599976,609.913635,11806896
2020-04-09,646.799988,652.799988,632.099976,636.250000,614.403992,11931114
2020-04-13,629.000000,651.700012,626.049988,637.400024,615.514526,8330276
2020-04-15,651.400024,653.299988,635.599976,639.049988,617.107788,11963447
2020-04-16,619.950012,634.900024,603.500000,623.849976,602.429749,17783287
2020-04-17,644.000000,646.000000,626.000000,628.750000,607.161499,8878320
2020-04-20,640.000000,661.000000,639.000000,653.299988,630.868530,13322913
2020-04-21,627.799988,646.500000,627.799988,633.200012,611.458679,11660575
2020-04-22,633.200012,645.000000,628.049988,641.849976,619.811707,8266728
2020-04-23,647.049988,683.650024,638.099976,679.299988,655.975769,14451289
2020-04-24,668.549988,675.000000,654.799988,658.000000,635.407166,7319940
2020-04-27,661.049988,681.000000,661.049988,664.599976,641.780518,7183306
2020-04-28,673.000000,677.000000,653.049988,660.700012,638.014465,7296571
2020-04-29,666.000000,682.000000,658.000000,676.549988,653.320190,8639056
2020-04-30,700.000000,720.000000,698.099976,715.500000,690.932800,16253821
2020-05-04,689.799988,701.200012,670.349976,673.700012,650.568115,9122740
2020-05-05,681.750000,685.599976,670.000000,673.700012,650.568115,6393053
2020-05-06,676.900024,681.450012,664.049988,665.900024,643.035950,7934250
2020-05-07,665.549988,674.349976,662.450012,664.950012,642.118530,4779548
2020-05-08,672.250000,680.900024,668.500000,674.200012,651.050964,8400321
2020-05-11,682.500000,698.549988,678.000000,682.900024,659.452271,7370186
2020-05-12,678.500000,691.000000,675.500000,687.650024,664.039185,7356039
2020-05-13,694.799988,699.900024,683.750000,694.150024,670.315979,8287101
2020-05-14,659.000000,671.750000,652.599976,658.150024,635.552063,16888262
2020-05-15,664.799988,664.799988,646.700012,652.299988,629.902893,9255353
2020-05-18,659.849976,670.549988,653.000000,663.900024,641.104614,10435442
2020-05-19,664.000000,674.799988,655.000000,668.599976,645.643250,5902208
2020-05-20,668.500000,673.000000,659.650024,669.549988,646.560608,5794636
2020-05-21,666.500000,679.450012,665.400024,672.200012,649.119629,7213225
2020-05-22,675.000000,695.849976,673.500000,692.349976,668.577759,11867731
2020-05-26,693.000000,699.450012,679.000000,680.549988,657.182922,7099606
2020-05-27,686.049988,709.200012,675.000000,705.450012,681.227966,8774636
2020-05-28,707.000000,710.000000,690.000000,707.400024,683.111023,9440091
2020-05-29,692.500000,700.799988,674.950012,691.000000,676.357239,28290128
2020-06-01,698.750000,706.650024,691.500000,699.549988,684.726013,12276438
2020-06-02,700.500000,711.650024,697.549988,708.099976,693.094849,7059304
2020-06-03,710.700012,711.900024,696.000000,701.549988,686.683594,11378568
2020-06-04,702.000000,709.450012,697.500000,707.750000,692.752258,10782424
2020-06-05,707.000000,711.700012,700.599976,703.549988,688.641296,7718679
2020-06-08,707.650024,725.799988,704.000000,720.849976,705.574646,10719105
2020-06-09,720.000000,729.599976,715.049988,717.599976,702.393494,10078029
2020-06-10,715.000000,719.450012,709.200012,715.849976,700.680603,7263049
2020-06-11,712.000000,713.400024,700.250000,703.950012,689.032837,8825715
2020-06-12,675.799988,695.150024,675.500000,692.049988,677.384949,9795316
2020-06-15,693.000000,704.400024,685.250000,687.549988,672.980286,7857344
2020-06-16,702.000000,712.000000,699.150024,701.200012,686.341125,10131760
2020-06-17,699.900024,710.299988,698.000000,703.650024,688.739136,7291916
2020-06-18,708.200012,716.599976,706.000000,713.900024,698.771973,6670195
2020-06-19,709.000000,711.900024,701.000000,705.549988,690.598877,22438862
2020-06-22,707.099976,708.700012,700.000000,703.700012,688.788086,7804096
2020-06-23,695.700012,724.500000,692.099976,720.650024,705.378967,12157390
2020-06-24,716.900024,726.799988,709.400024,714.150024,699.016724,10220838
2020-06-25,704.849976,705.599976,693.500000,700.500000,685.655884,14945284
2020-06-26,710.200012,751.599976,710.000000,748.200012,732.345154,26030458
2020-06-29,735.400024,744.700012,730.099976,731.750000,716.243713,8954428
2020-06-30,732.799988,738.950012,724.250000,735.950012,720.354675,10411290
2020-07-01,737.250000,742.299988,729.750000,731.900024,716.390564,5477468
2020-07-02,737.349976,765.450012,735.400024,756.599976,740.567078,17263756
2020-07-03,755.000000,764.000000,752.500000,762.700012,746.537903,7796572
2020-07-06,765.200012,775.000000,761.500000,764.000000,747.810303,8810958
2020-07-07,769.400024,796.950012,765.549988,794.150024,777.321411,19362533
2020-07-08,784.900024,784.900024,772.200012,774.700012,758.283569,8476642
2020-07-09,780.000000,790.000000,775.000000,781.700012,765.135193,6854166
2020-07-10,773.500000,789.900024,773.500000,781.849976,765.281982,5206452
2020-07-13,788.000000,805.349976,786.049988,797.049988,780.159912,10804688
2020-07-14,792.950012,806.400024,781.349976,783.250000,766.652344,8961822
2020-07-15,799.000000,848.450012,794.799988,830.950012,813.341614,30060599
2020-07-16,900.099976,955.500000,894.250000,911.000000,891.695251,90432109
2020-07-17,911.000000,919.900024,892.150024,903.150024,884.011597,31682878
2020-07-20,908.500000,945.000000,906.750000,934.299988,914.501526,18421053
2020-07-21,945.000000,949.700012,929.200012,936.750000,916.899597,12877784
2020-07-22,938.950012,939.000000,910.000000,917.900024,898.449036,14354201
2020-07-23,915.650024,915.799988,900.650024,907.950012,888.709900,13051307
2020-07-24,903.250000,925.750000,903.250000,922.849976,903.294067,18209580
2020-07-27,921.549988,952.799988,918.650024,948.450012,928.351685,16827870
2020-07-28,946.000000,967.549988,941.200012,962.849976,942.446472,15818463
2020-07-29,953.250000,960.000000,943.599976,954.150024,933.930908,11152710
2020-07-30,962.000000,972.650024,958.750000,961.450012,941.076233,12492320
2020-07-31,969.250000,986.450012,953.299988,966.000000,945.529785,12704346
2020-08-03,960.000000,965.400024,947.450012,956.900024,936.622620,8479792
2020-08-04,960.450012,970.700012,940.549988,949.849976,929.721985,11133170
2020-08-05,952.000000,960.950012,938.299988,944.700012,924.681152,9614176
2020-08-06,953.500000,974.400024,942.500000,970.849976,950.276978,10976491
2020-08-07,969.450012,969.450012,949.000000,950.900024,930.749756,8010948
2020-08-10,948.900024,956.799988,945.299988,951.349976,931.190186,5716319
2020-08-11,949.900024,962.000000,946.099976,948.450012,928.351685,6802442
2020-08-12,948.000000,958.799988,942.200012,954.950012,934.713928,6908726
2020-08-13,954.799988,968.500000,948.250000,951.200012,931.043396,5097703
2020-08-14,955.849976,963.000000,952.049988,953.599976,933.392517,4663873
2020-08-17,954.099976,972.450012,954.099976,957.500000,937.209900,9008210
2020-08-18,963.900024,969.200012,958.700012,967.549988,947.046936,6141761
2020-08-19,970.900024,971.549988,957.450012,959.299988,938.971741,6622744
2020-08-20,958.900024,965.500000,951.299988,955.150024,934.909729,5656501
2020-08-21,963.049988,963.450012,946.549988,948.799988,928.694214,6513773
2020-08-24,947.000000,952.000000,939.200012,947.400024,927.323914,5798574
2020-08-25,947.500000,948.650024,933.599976,938.099976,918.220947,6233918
2020-08-26,941.250000,954.250000,938.400024,950.799988,930.651855,5153601
2020-08-27,960.000000,960.950012,945.200012,947.049988,926.981262,6154280
2020-08-28,951.450012,952.500000,933.049988,935.250000,915.431335,7593610
2020-08-31,935.250000,950.500000,914.599976,928.599976,908.922302,12808355
2020-09-01,926.250000,935.000000,912.099976,914.150024,894.778503,6907773
2020-09-02,915.000000,926.400024,913.500000,924.000000,904.419739,5678118
2020-09-03,926.500000,949.400024,924.000000,935.549988,915.725037,8827948
2020-09-04,915.000000,929.500000,914.450012,919.150024,899.672607,8650342
2020-09-07,918.900024,927.549988,913.049988,925.049988,905.447510,6700385
2020-09-08,929.950012,952.000000,925.549988,939.299988,919.395508,12891964
2020-09-09,935.000000,946.000000,926.000000,927.750000,908.090271,5528947
2020-09-10,935.299988,942.000000,924.799988,940.049988,920.129639,5171884
2020-09-11,934.900024,954.150024,931.000000,945.700012,925.659973,6671903
2020-09-14,957.000000,991.049988,948.299988,978.400024,957.666992,21871587
2020-09-15,979.500000,994.000000,971.650024,982.450012,961.631226,11608203
2020-09-16,986.000000,1005.650024,982.000000,1001.750000,980.522217,10059251
2020-09-17,995.000000,1021.000000,995.000000,1011.000000,989.576172,15628241
2020-09-18,1011.000000,1018.799988,999.099976,1002.150024,980.913757,12897633
2020-09-21,1001.000000,1031.000000,1000.500000,1009.900024,988.499512,14140637
2020-09-22,1009.000000,1022.500000,991.200012,1007.500000,986.150330,12625762
2020-09-23,1020.150024,1037.000000,1008.099976,1019.750000,998.140747,13486204
2020-09-24,1003.000000,1009.000000,970.000000,975.400024,954.730591,14427432
2020-09-25,975.799988,1014.900024,975.000000,1011.450012,990.016663,13311078
2020-09-28,1014.799988,1016.150024,998.500000,1010.400024,988.988953,8554526
2020-09-29,1018.000000,1028.000000,1004.099976,1009.000000,987.618591,8708463
2020-09-30,1009.000000,1023.950012,1005.000000,1008.250000,986.884460,8048817
2020-10-01,1020.599976,1026.500000,1011.750000,1017.650024,996.085327,5563358
2020-10-05,1018.049988,1054.900024,1018.049988,1048.699951,1026.477295,14212509
2020-10-06,1055.000000,1060.000000,1031.349976,1055.750000,1033.377808,9090819
2020-10-07,1044.900024,1072.000000,1035.500000,1066.550049,1043.949097,9284008
2020-10-08,1090.000000,1124.000000,1088.400024,1093.699951,1070.523560,21482613
2020-10-09,1095.099976,1113.300049,1088.449951,1106.800049,1083.346191,10567867
2020-10-12,1123.000000,1140.000000,1112.099976,1132.099976,1108.109985,14633537
2020-10-13,1135.550049,1166.050049,1135.550049,1157.800049,1133.265381,17523825
2020-10-14,1162.000000,1164.900024,1131.099976,1137.000000,1112.906128,16649573
2020-10-15,1180.000000,1186.000000,1092.500000,1108.250000,1084.765381,44288251
2020-10-16,1113.849976,1135.949951,1096.900024,1127.500000,1103.607422,18365685
2020-10-19,1135.000000,1139.000000,1115.300049,1125.900024,1102.041382,12902123
2020-10-20,1118.900024,1144.699951,1110.000000,1137.500000,1113.395630,10448776
2020-10-21,1141.150024,1154.349976,1135.000000,1148.349976,1124.015625,19811433
2020-10-22,1142.000000,1158.000000,1123.800049,1129.050049,1105.124634,11271335
2020-10-23,1133.000000,1135.000000,1120.150024,1122.500000,1110.516479,9069862
2020-10-26,1122.250000,1129.599976,1103.150024,1112.449951,1100.573730,6309368
2020-10-27,1105.699951,1109.699951,1077.150024,1090.849976,1079.204346,10172479
2020-10-28,1095.500000,1104.750000,1070.050049,1076.550049,1065.057007,7608392
2020-10-29,1070.000000,1082.000000,1060.099976,1074.849976,1063.375122,6935616
2020-10-30,1072.000000,1083.599976,1052.349976,1060.599976,1049.277222,8800386
2020-11-02,1065.000000,1079.949951,1051.099976,1072.300049,1060.852417,7183119
2020-11-03,1072.000000,1079.400024,1057.500000,1062.550049,1051.206543,7204782
2020-11-04,1068.000000,1116.000000,1066.800049,1093.949951,1082.271118,15702690
2020-11-05,1109.900024,1123.000000,1099.000000,1104.000000,1092.213989,9568890
2020-11-06,1108.000000,1121.099976,1091.699951,1112.750000,1100.870483,8807127
2020-11-09,1129.300049,1146.000000,1121.150024,1136.550049,1124.416504,10160320
2020-11-10,1113.849976,1113.849976,1078.000000,1091.050049,1079.402222,15622869
2020-11-11,1096.000000,1126.349976,1087.000000,1122.500000,1110.516479,12514800
2020-11-12,1128.099976,1142.000000,1113.750000,1117.750000,1105.817139,9180976
2020-11-13,1120.000000,1133.000000,1117.000000,1124.199951,1112.198242,6363212
2020-11-14,null,null,null,null,null,null
2020-11-17,1144.750000,1145.000000,1112.650024,1123.699951,1111.703613,12813968
2020-11-18,1128.500000,1132.699951,1101.449951,1110.550049,1098.694092,9839468
2020-11-19,1100.000000,1114.699951,1093.800049,1096.750000,1085.041382,10092343
2020-11-20,1106.000000,1109.000000,1091.099976,1103.349976,1091.570801,8063554
2020-11-23,1105.000000,1144.800049,1101.949951,1139.849976,1127.681152,10546363
2020-11-24,1145.000000,1154.900024,1133.349976,1140.050049,1127.879150,8515426
2020-11-25,1137.000000,1143.500000,1111.250000,1115.650024,1103.739624,8958701
2020-11-26,1119.949951,1119.949951,1098.300049,1113.199951,1101.315674,10962256
2020-11-27,1118.000000,1121.000000,1091.000000,1100.000000,1088.256592,25306145
2020-12-01,1105.050049,1140.250000,1105.050049,1137.849976,1125.702515,8933802
2020-12-02,1134.000000,1147.449951,1121.000000,1140.900024,1128.719971,6741637
2020-12-03,1147.000000,1147.000000,1122.699951,1126.449951,1114.424194,16212632
2020-12-04,1125.000000,1137.000000,1115.000000,1134.650024,1122.536743,10564055
2020-12-07,1147.300049,1153.000000,1136.000000,1143.500000,1131.292236,7792141
2020-12-08,1145.000000,1167.000000,1145.000000,1153.349976,1141.037109,12308330
2020-12-09,1168.050049,1179.500000,1157.000000,1175.199951,1162.653809,10039346
2020-12-10,1157.400024,1171.650024,1150.000000,1167.750000,1155.283325,9488782
2020-12-11,1159.699951,1171.949951,1155.250000,1163.199951,1150.781860,10574009
2020-12-14,1169.400024,1172.599976,1148.199951,1164.550049,1152.117554,6728187
2020-12-15,1156.000000,1163.699951,1152.000000,1154.599976,1142.273682,6905926
2020-12-16,1160.000000,1168.900024,1153.599976,1165.699951,1153.255127,7788404
2020-12-17,1165.900024,1168.900024,1156.199951,1159.199951,1146.824585,6658153
2020-12-18,1182.849976,1195.000000,1175.599976,1189.800049,1177.098022,15995676
2020-12-21,1188.000000,1209.750000,1152.050049,1177.300049,1164.731445,10858352
2020-12-22,1182.000000,1223.849976,1176.099976,1220.500000,1207.470215,10901851
2020-12-23,1238.000000,1258.849976,1230.550049,1253.050049,1239.672729,15878346
2020-12-24,1249.900024,1249.900024,1226.000000,1236.050049,1222.854248,7313885
2020-12-28,1238.449951,1248.000000,1236.000000,1240.300049,1227.058838,4607051
2020-12-29,1235.000000,1254.449951,1235.000000,1250.300049,1236.952148,6878105
2020-12-30,1253.000000,1253.300049,1238.150024,1246.800049,1233.489502,5194690
2020-12-31,1243.000000,1258.400024,1239.000000,1255.800049,1242.393433,7430470
2021-01-01,1257.900024,1265.500000,1255.800049,1260.449951,1246.993652,4253550
2021-01-04,1269.000000,1290.000000,1261.150024,1288.250000,1274.496948,7208454
2021-01-05,1282.000000,1299.000000,1275.050049,1293.800049,1279.987671,8145280
2021-01-06,1300.000000,1302.000000,1268.050049,1282.099976,1268.412598,7161715
2021-01-07,1296.000000,1297.650024,1255.500000,1262.150024,1248.675537,10954918
2021-01-08,1278.250000,1316.800049,1278.250000,1312.099976,1298.092285,13186251
2021-01-11,1342.099976,1383.349976,1340.000000,1376.199951,1361.507935,20528626
2021-01-12,1378.000000,1378.000000,1360.000000,1371.750000,1357.105469,8309868
2021-01-13,1373.849976,1392.800049,1360.000000,1387.150024,1372.341064,14442997
2021-01-14,1360.000000,1384.000000,1318.449951,1370.500000,1355.868774,27521697
2021-01-15,1360.000000,1364.449951,1340.000000,1344.949951,1330.591553,15018441
2021-01-18,1338.000000,1340.000000,1306.000000,1312.050049,1298.042847,8861765
2021-01-19,1320.000000,1331.000000,1312.000000,1316.650024,1302.593750,5585744
2021-01-20,1320.550049,1348.400024,1320.550049,1339.449951,1325.150269,8225838
2021-01-21,1350.000000,1361.050049,1335.000000,1339.699951,1325.397583,6142421
2021-01-22,1327.000000,1356.000000,1326.550049,1340.849976,1326.535400,9646591
2021-01-25,1345.000000,1347.900024,1313.000000,1325.099976,1310.953491,6542611
2021-01-27,1319.599976,1327.550049,1285.099976,1301.000000,1287.110840,8133665
2021-01-28,1291.800049,1296.449951,1272.550049,1276.199951,1262.575562,4660690
2021-01-29,1286.250000,1291.150024,1231.000000,1239.050049,1225.822266,12183519
2021-02-01,1250.550049,1277.949951,1241.000000,1260.900024,1247.438965,8880279
2021-02-02,1280.000000,1294.400024,1263.599976,1271.250000,1257.678345,6892490
2021-02-03,1277.650024,1304.000000,1273.000000,1284.650024,1270.935425,8182968
2021-02-04,1285.000000,1293.400024,1272.050049,1279.349976,1265.691895,5032240
2021-02-05,1286.400024,1288.750000,1262.000000,1272.099976,1258.519287,5477481
2021-02-08,1285.500000,1310.000000,1275.500000,1303.550049,1289.633667,6921922
2021-02-09,1306.900024,1332.000000,1297.849976,1305.550049,1291.612305,7965949
2021-02-10,1295.800049,1304.349976,1283.599976,1296.500000,1282.658813,5951207
2021-02-11,1289.000000,1296.000000,1283.050049,1292.650024,1278.849976,4673317
2021-02-12,1305.000000,1323.750000,1301.550049,1309.800049,1295.816895,5797875
2021-02-15,1320.000000,1328.400024,1307.099976,1309.650024,1295.668457,4363513
2021-02-16,1314.000000,1319.750000,1286.000000,1290.400024,1276.624023,6896421
2021-02-17,1290.400024,1294.500000,1275.000000,1281.300049,1267.621216,4575741
2021-02-18,1276.000000,1306.000000,1275.000000,1292.449951,1278.651978,6437551
2021-02-19,1296.099976,1299.500000,1276.800049,1291.300049,1277.514404,5389696
2021-02-22,1295.000000,1308.550049,1260.000000,1265.199951,1251.692993,7371303
2021-02-23,1271.150024,1291.000000,1257.550049,1266.349976,1252.830688,6612942
2021-02-24,1260.050049,1276.599976,1252.000000,1274.300049,1260.695923,4537258
2021-02-25,1288.449951,1299.750000,1272.000000,1274.550049,1260.943237,8788221
2021-02-26,1269.000000,1274.300049,1244.750000,1253.300049,1239.920044,15132388
2021-03-01,1263.300049,1284.500000,1259.000000,1267.000000,1253.473755,5756286
2021-03-02,1282.250000,1310.000000,1279.199951,1304.500000,1290.573486,10461434
2021-03-03,1319.199951,1347.000000,1308.000000,1343.550049,1329.206543,9056399
2021-03-04,1335.000000,1363.849976,1325.900024,1330.349976,1316.147461,12041941
2021-03-05,1328.500000,1340.000000,1305.050049,1316.699951,1302.643188,6486176
2021-03-08,1324.800049,1346.099976,1317.199951,1335.750000,1321.489868,5119392
2021-03-09,1329.500000,1350.449951,1318.750000,1345.550049,1331.185303,6518173
2021-03-10,1356.900024,1374.000000,1355.000000,1368.150024,1353.543945,7925984
2021-03-12,1373.000000,1391.699951,1370.050049,1374.849976,1360.172363,9462061
2021-03-15,1370.000000,1379.900024,1358.500000,1373.599976,1358.935669,6658635
2021-03-16,1386.050049,1406.000000,1380.500000,1384.000000,1369.224731,9352771
2021-03-17,1392.250000,1400.000000,1382.000000,1387.000000,1372.192627,7626744
2021-03-18,1393.750000,1393.750000,1313.500000,1337.099976,1322.825439,10961755
2021-03-19,1330.000000,1355.199951,1318.000000,1344.449951,1330.096924,12767112
2021-03-22,1350.099976,1376.000000,1336.099976,1370.800049,1356.165649,4862758
2021-03-23,1372.449951,1383.250000,1359.599976,1371.550049,1356.907715,7165335
2021-03-24,1357.849976,1370.449951,1346.250000,1353.750000,1339.297607,6134303
2021-03-25,1346.750000,1352.500000,1327.599976,1333.800049,1319.560669,8749994
2021-03-26,1344.699951,1356.699951,1332.000000,1336.199951,1321.934937,4922071
2021-03-30,1346.900024,1400.000000,1336.150024,1385.300049,1370.510864,10546381
2021-03-31,1382.000000,1388.000000,1363.300049,1368.050049,1353.445068,8220987
2021-04-01,1380.000000,1391.599976,1371.000000,1385.199951,1370.411865,5675155
2021-04-05,1391.000000,1425.000000,1387.000000,1409.900024,1394.848267,9479572
2021-04-06,1423.000000,1426.000000,1406.449951,1411.050049,1395.985962,5793571
2021-04-07,1410.250000,1434.949951,1406.599976,1430.199951,1414.931396,5879234
2021-04-08,1430.000000,1451.699951,1421.000000,1439.849976,1424.478394,5654434
2021-04-09,1455.000000,1455.000000,1430.050049,1441.050049,1425.665649,6052712
2021-04-12,1474.000000,1477.550049,1415.000000,1425.750000,1410.529053,20384532
2021-04-13,1433.000000,1435.250000,1375.000000,1397.150024,1382.234375,14855206
2021-04-15,1332.300049,1366.400024,1320.000000,1360.750000,1346.222900,25342491
2021-04-16,1365.000000,1370.849976,1346.599976,1353.750000,1339.297607,10879878
2021-04-19,1340.000000,1379.699951,1332.349976,1362.550049,1348.003784,12508028
2021-04-20,1379.000000,1379.000000,1342.400024,1351.349976,1336.923218,8560766
2021-04-22,1355.550049,1364.800049,1345.150024,1351.099976,1336.675903,6622446
2021-04-23,1343.000000,1348.400024,1331.000000,1333.800049,1319.560669,7316262
2021-04-26,1332.250000,1351.300049,1321.000000,1343.550049,1329.206543,7088606
2021-04-27,1346.000000,1353.000000,1340.150024,1348.500000,1334.103760,3636115
2021-04-28,1358.000000,1359.500000,1344.599976,1356.000000,1341.523682,4879234
2021-04-29,1368.000000,1369.000000,1351.400024,1356.349976,1341.869873,5412357
2021-04-30,1346.300049,1373.900024,1345.900024,1354.349976,1339.891235,8354677
2021-05-03,1340.800049,1361.000000,1338.000000,1352.050049,1337.615845,4560337
2021-05-04,1354.000000,1354.949951,1324.099976,1329.400024,1315.207642,4887060
2021-05-05,1341.099976,1343.900024,1327.800049,1341.500000,1327.178467,3939788
2021-05-06,1345.000000,1364.699951,1337.400024,1361.599976,1347.063843,4810090
2021-05-07,1365.300049,1373.050049,1348.500000,1352.550049,1338.110474,4991435
2021-05-10,1349.849976,1352.900024,1335.050049,1339.550049,1325.249268,7195348
2021-05-11,1336.900024,1341.000000,1325.099976,1330.650024,1316.444336,6420988
2021-05-12,1330.000000,1330.000000,1314.500000,1327.000000,1312.833252,5241898
2021-05-14,1326.849976,1326.849976,1311.300049,1316.400024,1302.346436,4824609
2021-05-17,1320.300049,1334.949951,1320.300049,1329.400024,1315.207642,5017129
2021-05-18,1338.000000,1344.599976,1329.500000,1340.000000,1325.694458,5620150
2021-05-19,1342.000000,1357.449951,1333.250000,1337.000000,1322.726440,4435878
2021-05-20,1348.400024,1349.099976,1335.000000,1339.300049,1325.001953,4490092
2021-05-21,1347.500000,1357.500000,1346.349976,1354.500000,1340.039673,4969733
2021-05-24,1356.650024,1363.000000,1345.099976,1348.050049,1333.658569,4225371
2021-05-25,1358.000000,1368.000000,1354.449951,1361.599976,1347.063843,4099340
2021-05-26,1367.900024,1400.000000,1362.050049,1397.250000,1382.333252,6850024
2021-05-27,1404.199951,1416.250000,1391.699951,1402.250000,1387.279907,15365391
2021-05-28,1409.750000,1414.000000,1396.099976,1405.050049,1390.050049,4261312
2021-05-31,1401.500000,1401.500000,1383.000000,1393.750000,1393.750000,4429904
2021-06-01,1400.000000,1401.000000,1378.650024,1387.199951,1387.199951,4791325
2021-06-02,1380.750000,1391.949951,1365.000000,1378.650024,1378.650024,9272276
2021-06-03,1388.099976,1399.000000,1377.050049,1389.650024,1389.650024,5115645
2021-06-04,1393.949951,1396.900024,1377.650024,1385.650024,1385.650024,4194328
2021-06-07,1391.000000,1392.000000,1377.300049,1389.650024,1389.650024,5154576
2021-06-08,1396.000000,1421.750000,1395.550049,1412.949951,1412.949951,7360630
2021-06-09,1413.400024,1425.000000,1404.599976,1415.300049,1415.300049,5394317
2021-06-10,1424.000000,1429.000000,1419.000000,1424.300049,1424.300049,3496575
2021-06-11,1430.099976,1451.599976,1429.449951,1446.900024,1446.900024,6140828
2021-06-14,1471.000000,1477.000000,1453.449951,1461.800049,1461.800049,7132294
2021-06-15,1464.000000,1476.000000,1463.000000,1473.900024,1473.900024,5403104
2021-06-16,1472.699951,1489.449951,1467.500000,1480.599976,1480.599976,7661710
2021-06-17,1475.099976,1502.650024,1475.099976,1495.300049,1495.300049,7677951
2021-06-18,1509.000000,1515.800049,1487.400024,1503.300049,1503.300049,13533974
2021-06-21,1493.000000,1505.800049,1484.199951,1500.300049,1500.300049,5454052
2021-06-22,1509.699951,1521.449951,1502.099976,1511.849976,1511.849976,6427862
2021-06-23,1525.000000,1525.000000,1498.650024,1503.150024,1503.150024,5529809
2021-06-24,1517.000000,1568.750000,1511.199951,1559.199951,1559.199951,10785137
2021-06-25,1572.000000,1578.000000,1543.000000,1574.199951,1574.199951,9780240
2021-06-28,1572.900024,1580.150024,1560.599976,1571.800049,1571.800049,5019178
2021-06-29,1561.000000,1573.650024,1559.199951,1563.050049,1563.050049,5913567
2021-06-30,1572.050049,1591.000000,1572.050049,1580.800049,1580.800049,6058722
2021-07-01,1576.849976,1576.849976,1559.050049,1560.400024,1560.400024,4814317
2021-07-02,1558.949951,1569.449951,1542.599976,1567.800049,1567.800049,5166064
2021-07-05,1569.150024,1585.000000,1561.050049,1578.949951,1578.949951,4058338
2021-07-06,1573.699951,1586.750000,1557.099976,1562.199951,1562.199951,4089574
2021-07-07,1566.050049,1570.550049,1544.650024,1564.599976,1564.599976,4797120
2021-07-08,1568.000000,1576.000000,1549.000000,1560.750000,1560.750000,3326813
2021-07-09,1556.000000,1569.900024,1551.000000,1562.900024,1562.900024,3436594
2021-07-12,1570.550049,1578.000000,1533.750000,1547.849976,1547.849976,4588982
2021-07-13,1556.400024,1556.400024,1536.300049,1544.949951,1544.949951,4456160
2021-07-14,1554.000000,1582.800049,1538.099976,1576.900024,1576.900024,5657716
2021-07-15,1557.900024,1596.849976,1556.000000,1580.800049,1580.800049,10021355
2021-07-16,1573.750000,1574.650024,1549.599976,1555.449951,1555.449951,6265593
2021-07-19,1544.699951,1552.900024,1537.550049,1541.699951,1541.699951,5669162
2021-07-20,1538.300049,1557.699951,1538.000000,1550.050049,1550.050049,5069939
2021-07-22,1561.400024,1592.849976,1561.400024,1590.199951,1590.199951,7854575
2021-07-23,1588.550049,1598.500000,1585.050049,1590.449951,1590.449951,4179719
2021-07-26,1594.099976,1611.650024,1594.099976,1603.900024,1603.900024,4586710
2021-07-27,1605.000000,1609.300049,1597.900024,1602.550049,1602.550049,5892859
2021-07-28,1605.099976,1607.599976,1585.500000,1605.599976,1605.599976,4686788
2021-07-29,1600.099976,1620.000000,1600.099976,1617.000000,1617.000000,4660873
2021-07-30,1610.000000,1623.400024,1606.150024,1610.500000,1610.500000,6234257
2021-08-02,1627.449951,1634.750000,1619.199951,1631.550049,1631.550049,5553389
2021-08-03,1647.000000,1658.650024,1635.599976,1655.199951,1655.199951,5513668
2021-08-04,1669.099976,1679.900024,1639.050049,1649.250000,1649.250000,6740391
2021-08-05,1649.500000,1666.000000,1647.050049,1653.550049,1653.550049,5420536
2021-08-06,1657.000000,1660.650024,1644.000000,1650.199951,1650.199951,3754855
2021-08-09,1661.000000,1667.449951,1646.400024,1663.300049,1663.300049,5018477
2021-08-10,1668.000000,1680.000000,1661.050049,1677.250000,1677.250000,6846517
2021-08-11,1674.800049,1684.000000,1668.000000,1677.550049,1677.550049,4899639
2021-08-12,1679.150024,1696.500000,1674.000000,1689.599976,1689.599976,5659579
2021-08-13,1697.000000,1722.500000,1691.300049,1712.199951,1712.199951,5612790
2021-08-16,1707.699951,1719.949951,1690.099976,1704.400024,1704.400024,4564109
2021-08-17,1703.900024,1748.900024,1686.550049,1741.650024,1741.650024,9510390
2021-08-18,1729.000000,1755.500000,1727.000000,1733.449951,1733.449951,6686090
2021-08-20,1716.099976,1745.000000,1716.099976,1732.949951,1732.949951,6206972
2021-08-23,1735.750000,1753.150024,1732.000000,1738.750000,1738.750000,6189051
2021-08-24,1750.000000,1757.000000,1712.699951,1720.849976,1720.849976,7602939
2021-08-25,1718.000000,1746.900024,1718.000000,1735.550049,1735.550049,6153253
2021-08-26,1734.000000,1746.000000,1720.000000,1727.699951,1727.699951,5302248
2021-08-27,1725.000000,1727.699951,1705.199951,1708.800049,1708.800049,6698514
2021-08-30,1703.050049,1718.650024,1690.400024,1698.050049,1698.050049,6559667
2021-08-31,1700.150024,1715.000000,1685.849976,1706.449951,1706.449951,12255438
2021-09-01,1709.500000,1709.500000,1673.150024,1677.750000,1677.750000,7801974
2021-09-02,1677.349976,1694.300049,1662.650024,1689.099976,1689.099976,6830050
2021-09-03,1696.050049,1705.949951,1684.400024,1700.650024,1700.650024,5339139
2021-09-06,1705.150024,1732.000000,1699.349976,1730.400024,1730.400024,4876026
2021-09-07,1730.000000,1734.900024,1704.000000,1706.650024,1706.650024,3520341
2021-09-08,1700.849976,1700.849976,1682.949951,1693.250000,1693.250000,4584896
2021-09-09,1685.900024,1694.900024,1682.150024,1691.599976,1691.599976,3331674
2021-09-13,1683.000000,1701.500000,1675.199951,1691.900024,1691.900024,4662374
2021-09-14,1695.949951,1695.949951,1678.599976,1686.150024,1686.150024,4945167
2021-09-15,1693.250000,1715.099976,1690.199951,1711.449951,1711.449951,4062344
2021-09-16,1715.199951,1719.250000,1691.449951,1702.250000,1702.250000,3246568
2021-09-17,1697.000000,1718.000000,1684.449951,1691.300049,1691.300049,7454864
2021-09-20,1685.000000,1707.699951,1677.949951,1687.849976,1687.849976,5660743
2021-09-21,1700.000000,1726.750000,1684.650024,1718.449951,1718.449951,4672222
2021-09-22,1717.000000,1738.900024,1713.050049,1716.900024,1716.900024,4553892
2021-09-23,1732.000000,1745.000000,1721.099976,1742.550049,1742.550049,3826090
2021-09-24,1758.000000,1788.000000,1752.449951,1763.849976,1763.849976,8280446
2021-09-27,1768.750000,1769.000000,1718.099976,1721.150024,1721.150024,5045337
2021-09-28,1710.000000,1710.000000,1675.000000,1687.099976,1687.099976,6557197
2021-09-29,1659.250000,1701.400024,1655.000000,1692.250000,1692.250000,7792548
2021-09-30,1703.000000,1703.000000,1670.099976,1675.199951,1675.199951,6914031
2021-10-01,1665.099976,1678.949951,1661.250000,1665.150024,1665.150024,5733906
2021-10-04,1672.500000,1688.000000,1665.400024,1678.750000,1678.750000,2947154
2021-10-05,1671.000000,1702.949951,1663.000000,1692.800049,1692.800049,4373310
2021-10-06,1702.099976,1709.000000,1670.000000,1673.550049,1673.550049,4271698
2021-10-07,1687.000000,1704.199951,1676.650024,1691.000000,1691.000000,5476108
2021-10-08,1705.250000,1731.500000,1698.400024,1723.849976,1723.849976,4738376
2021-10-11,1682.000000,1730.000000,1663.699951,1690.949951,1690.949951,8840633
2021-10-12,1677.000000,1689.000000,1662.000000,1685.150024,1685.150024,7439300
2021-10-13,1695.949951,1713.650024,1680.050049,1709.199951,1709.199951,7104171
2021-10-14,1754.000000,1783.599976,1698.199951,1715.750000,1715.750000,19655776
2021-10-18,1740.000000,1799.000000,1740.000000,1792.150024,1792.150024,13438109
2021-10-19,1814.000000,1834.500000,1782.300049,1822.150024,1822.150024,10324260