Date,Open,High,Low,Close,Adj Close,Volume
1990-03-01,1836.0,1838.0,1827.0,1832.0,1832.0,0
1990-03-02,1831.0,1860.0,1831.0,1860.0,1860.0,0
1990-03-05,1866.0,1874.0,1862.0,1874.0,1874.0,0
1990-03-06,1869.0,1875.0,1866.0,1872.0,1872.0,0
1990-03-07,1874.0,1881.0,1874.0,1880.0,1880.0,0
1990-03-08,1891.0,1923.0,1891.0,1917.0,1917.0,0
1990-03-09,1936.0,1941.0,1921.0,1921.0,1921.0,0
1990-03-12,1917.0,1918.0,1912.0,1912.0,1912.0,0
1990-03-13,1924.0,1924.0,1924.0,1924.0,1924.0,0
1990-03-14,1919.0,1946.0,1919.0,1946.0,1946.0,0
1990-03-15,1966.0,1967.0,1950.0,1964.0,1964.0,0
1990-03-16,1963.0,1967.0,1952.0,1958.0,1958.0,0
1990-03-19,1950.0,1953.0,1931.0,1936.0,1936.0,0
1990-03-20,1934.0,1941.0,1922.0,1925.0,1925.0,0
1990-03-21,1926.0,1940.0,1924.0,1938.0,1938.0,0
1990-03-22,1918.0,1931.0,1910.0,1914.0,1914.0,0
1990-03-23,1924.0,1944.0,1923.0,1937.0,1937.0,0
1990-03-26,1948.0,1967.0,1948.0,1964.0,1964.0,0
1990-03-27,1956.0,1959.0,1944.0,1946.0,1946.0,0
1990-03-28,1944.0,1948.0,1931.0,1939.0,1939.0,0
1990-03-29,1944.0,1953.0,1940.0,1947.0,1947.0,0
1990-03-30,1943.0,1975.0,1943.0,1972.0,1972.0,0
1990-04-02,1951.0,1962.0,1937.0,1947.0,1947.0,0
1990-04-03,1953.0,1990.0,1953.0,1985.0,1985.0,0
1990-04-04,1997.0,2014.0,1994.0,2001.0,2001.0,0
1990-04-05,2004.0,2034.0,1997.0,2028.0,2028.0,0
1990-04-06,2054.0,2081.0,2053.0,2070.0,2070.0,0
1990-04-09,2076.0,2086.0,2063.0,2083.0,2083.0,0
1990-04-10,2076.0,2079.0,2065.0,2075.0,2075.0,0
1990-04-11,2074.0,2107.0,2072.0,2103.0,2103.0,0
1990-04-12,2105.0,2117.0,2096.0,2117.0,2117.0,0
1990-04-17,2122.0,2141.0,2117.0,2126.0,2126.0,0
1990-04-18,2128.0,2128.0,2096.0,2098.0,2098.0,0
1990-04-19,2073.0,2102.0,2072.0,2097.0,2097.0,0
1990-04-20,2101.0,2131.0,2100.0,2129.0,2129.0,0
1990-04-23,2126.0,2138.0,2084.0,2090.0,2090.0,0
1990-04-24,2082.0,2109.0,2082.0,2101.0,2101.0,0
1990-04-25,2104.0,2114.0,2091.0,2092.0,2092.0,0
1990-04-26,2100.0,2108.0,2067.0,2072.0,2072.0,0
1990-04-27,2080.0,2080.0,2054.0,2066.0,2066.0,0
1990-04-30,2057.0,2057.0,2032.0,2046.0,2046.0,0
1990-05-02,2056.0,2073.0,2048.0,2066.0,2066.0,0
1990-05-03,2085.0,2104.0,2081.0,2099.0,2099.0,0
1990-05-04,2108.0,2116.0,2096.0,2099.0,2099.0,0
1990-05-07,2111.0,2122.0,2103.0,2120.0,2120.0,0
1990-05-09,2133.0,2134.0,2103.0,2103.0,2103.0,0
1990-05-10,2104.0,2106.0,2089.0,2104.0,2104.0,0
1990-05-11,2089.0,2102.0,2081.0,2092.0,2092.0,0
1990-05-14,2099.0,2099.0,2083.0,2090.0,2090.0,0
1990-05-15,2088.0,2088.0,2064.0,2070.0,2070.0,0
1990-05-16,2068.0,2080.0,2057.0,2071.0,2071.0,0
1990-05-17,2069.0,2105.0,2069.0,2104.0,2104.0,0
1990-05-18,2110.0,2120.0,2096.0,2100.0,2100.0,0
1990-05-21,2083.0,2094.0,2075.0,2092.0,2092.0,0
1990-05-22,2094.0,2117.0,2093.0,2115.0,2115.0,0
1990-05-23,2136.0,2141.0,2117.0,2123.0,2123.0,0
1990-05-25,2124.0,2124.0,2110.0,2112.0,2112.0,0
1990-05-28,2098.0,2116.0,2093.0,2114.0,2114.0,0
1990-05-29,2109.0,2125.0,2107.0,2123.0,2123.0,0
1990-05-30,2135.0,2140.0,2116.0,2121.0,2121.0,0
1990-05-31,2120.0,2121.0,2094.0,2107.0,2107.0,0
1990-06-01,2102.0,2102.0,2083.0,2087.0,2087.0,0
1990-06-05,2090.0,2091.0,2065.0,2069.0,2069.0,0
1990-06-06,2057.0,2068.0,2041.0,2045.0,2045.0,0
1990-06-07,2046.0,2059.0,2045.0,2045.0,2045.0,0
1990-06-08,2045.0,2050.0,2016.0,2021.0,2021.0,0
1990-06-11,1998.0,2010.0,1988.0,2001.0,2001.0,0
1990-06-12,2009.0,2012.0,1998.0,2006.0,2006.0,0
1990-06-13,2022.0,2034.0,2011.0,2026.0,2026.0,0
1990-06-14,2034.0,2035.0,2021.0,2028.0,2028.0,0
1990-06-15,2025.0,2029.0,2009.0,2012.0,2012.0,0
1990-06-18,2008.0,2012.0,1987.0,1988.0,1988.0,0
1990-06-19,1972.0,2003.0,1972.0,2000.0,2000.0,0
1990-06-20,2002.0,2009.0,1999.0,2004.0,2004.0,0
1990-06-21,2004.0,2017.0,2003.0,2008.0,2008.0,0
1990-06-22,2032.0,2037.0,2023.0,2032.0,2032.0,0
1990-06-25,2034.0,2045.0,2025.0,2040.0,2040.0,0
1990-06-26,2044.0,2056.0,2040.0,2053.0,2053.0,0
1990-06-27,2048.0,2059.0,2031.0,2034.0,2034.0,0
1990-06-28,2036.0,2053.0,2029.0,2038.0,2038.0,0
1990-06-29,2039.0,2050.0,2019.0,2035.0,2035.0,0
1990-07-02,2025.0,2035.0,2024.0,2035.0,2035.0,0
1990-07-03,2034.0,2046.0,2029.0,2031.0,2031.0,0
1990-07-04,2027.0,2032.0,2013.0,2032.0,2032.0,0
1990-07-05,2016.0,2016.0,1987.0,2000.0,2000.0,0
1990-07-06,1990.0,2002.0,1989.0,2002.0,2002.0,0
1990-07-09,2005.0,2009.0,1989.0,2002.0,2002.0,0
1990-07-10,1985.0,1986.0,1957.0,1963.0,1963.0,0
1990-07-11,1953.0,1975.0,1950.0,1970.0,1970.0,0
1990-07-12,1979.0,1983.0,1972.0,1975.0,1975.0,0
1990-07-13,1989.0,2002.0,1984.0,1998.0,1998.0,0
1990-07-16,2001.0,2016.0,1998.0,2015.0,2015.0,0
1990-07-17,2024.0,2025.0,2015.0,2019.0,2019.0,0
1990-07-18,2023.0,2036.0,2023.0,2029.0,2029.0,0
1990-07-19,2028.0,2030.0,2021.0,2023.0,2023.0,0
1990-07-20,2025.0,2031.0,2017.0,2031.0,2031.0,0
1990-07-23,2021.0,2026.0,1970.0,1990.0,1990.0,0
1990-07-24,1997.0,2000.0,1985.0,1995.0,1995.0,0
1990-07-25,2005.0,2006.0,1995.0,1998.0,1998.0,0
1990-07-26,2001.0,2005.0,1981.0,1984.0,1984.0,0
1990-07-27,1973.0,1973.0,1956.0,1965.0,1965.0,0
1990-07-30,1959.0,1961.0,1945.0,1955.0,1955.0,0
1990-07-31,1967.0,1971.0,1955.0,1965.0,1965.0,0
1990-08-01,1959.0,1966.0,1953.0,1960.0,1960.0,0
1990-08-02,1949.0,1960.0,1897.0,1916.0,1916.0,0
1990-08-03,1906.0,1912.0,1861.0,1869.0,1869.0,0
1990-08-06,1826.0,1833.0,1737.0,1774.0,1774.0,0
1990-08-07,1757.0,1816.0,1755.0,1812.0,1812.0,0
1990-08-08,1805.0,1805.0,1725.0,1757.0,1757.0,0
1990-08-09,1774.0,1784.0,1765.0,1780.0,1780.0,0
1990-08-10,1791.0,1796.0,1770.0,1778.0,1778.0,0
1990-08-13,1737.0,1740.0,1706.0,1721.0,1721.0,0
1990-08-14,1736.0,1744.0,1704.0,1712.0,1712.0,0
1990-08-16,1725.0,1733.0,1712.0,1723.0,1723.0,0
1990-08-17,1679.0,1683.0,1650.0,1665.0,1665.0,0
1990-08-20,1642.0,1644.0,1587.0,1611.0,1611.0,0
1990-08-21,1615.0,1617.0,1526.0,1546.0,1546.0,0
1990-08-22,1510.0,1592.0,1507.0,1586.0,1586.0,0
1990-08-23,1540.0,1553.0,1519.0,1553.0,1553.0,0
1990-08-24,1585.0,1621.0,1575.0,1617.0,1617.0,0
1990-08-27,1693.0,1703.0,1669.0,1700.0,1700.0,0
1990-08-28,1705.0,1705.0,1665.0,1680.0,1680.0,0
1990-08-29,1671.0,1703.0,1651.0,1698.0,1698.0,0
1990-08-30,1717.0,1747.0,1716.0,1723.0,1723.0,0
1990-08-31,1716.0,1716.0,1682.0,1690.0,1690.0,0
1990-09-03,1668.0,1669.0,1637.0,1644.0,1644.0,0
1990-09-04,1616.0,1621.0,1592.0,1621.0,1621.0,0
1990-09-05,1632.0,1639.0,1611.0,1638.0,1638.0,0
1990-09-06,1631.0,1631.0,1606.0,1609.0,1609.0,0
1990-09-07,1591.0,1619.0,1591.0,1619.0,1619.0,0
1990-09-10,1675.0,1687.0,1659.0,1662.0,1662.0,0
1990-09-11,1645.0,1655.0,1641.0,1654.0,1654.0,0
1990-09-12,1672.0,1687.0,1639.0,1648.0,1648.0,0
1990-09-13,1662.0,1662.0,1624.0,1646.0,1646.0,0
1990-09-14,1623.0,1630.0,1603.0,1615.0,1615.0,0
1990-09-17,1596.0,1605.0,1590.0,1604.0,1604.0,0
1990-09-18,1593.0,1595.0,1571.0,1580.0,1580.0,0
1990-09-19,1586.0,1586.0,1560.0,1570.0,1570.0,0
1990-09-20,1570.0,1571.0,1537.0,1540.0,1540.0,0
1990-09-21,1523.0,1543.0,1502.0,1543.0,1543.0,0
1990-09-24,1526.0,1538.0,1490.0,1503.0,1503.0,0
1990-09-25,1503.0,1517.0,1473.0,1485.0,1485.0,0
1990-09-26,1483.0,1515.0,1472.0,1499.0,1499.0,0
1990-09-27,1501.0,1531.0,1498.0,1524.0,1524.0,0
1990-09-28,1483.0,1515.0,1472.0,1499.0,1499.0,0
1990-10-01,1515.0,1543.0,1513.0,1541.0,1541.0,0
1990-10-02,1592.0,1593.0,1568.0,1573.0,1573.0,0
1990-10-03,1560.0,1568.0,1555.0,1567.0,1567.0,0
1990-10-04,1558.0,1561.0,1542.0,1553.0,1553.0,0
1990-10-05,1539.0,1556.0,1511.0,1552.0,1552.0,0
1990-10-08,1577.0,1598.0,1576.0,1586.0,1586.0,0
1990-10-09,1575.0,1575.0,1547.0,1551.0,1551.0,0
1990-10-10,1539.0,1544.0,1518.0,1540.0,1540.0,0
1990-10-11,1542.0,1552.0,1530.0,1542.0,1542.0,0
1990-10-12,1543.0,1582.0,1541.0,1575.0,1575.0,0
1990-10-15,1600.0,1613.0,1584.0,1599.0,1599.0,0
1990-10-16,1608.0,1612.0,1592.0,1602.0,1602.0,0
1990-10-17,1606.0,1617.0,1588.0,1616.0,1616.0,0
1990-10-18,1620.0,1647.0,1611.0,1647.0,1647.0,0
1990-10-19,1650.0,1650.0,1638.0,1644.0,1644.0,0
1990-10-22,1643.0,1644.0,1632.0,1640.0,1640.0,0
1990-10-23,1644.0,1678.0,1643.0,1676.0,1676.0,0
1990-10-24,1680.0,1682.0,1657.0,1667.0,1667.0,0
1990-10-25,1671.0,1672.0,1643.0,1646.0,1646.0,0
1990-10-26,1626.0,1626.0,1609.0,1618.0,1618.0,0
1990-10-29,1609.0,1630.0,1607.0,1628.0,1628.0,0
1990-10-30,1615.0,1615.0,1601.0,1613.0,1613.0,0
1990-10-31,1615.0,1649.0,1609.0,1645.0,1645.0,0
1990-11-02,1630.0,1639.0,1626.0,1639.0,1639.0,0
1990-11-05,1632.0,1632.0,1618.0,1620.0,1620.0,0
1990-11-06,1620.0,1621.0,1609.0,1613.0,1613.0,0
1990-11-07,1603.0,1604.0,1578.0,1583.0,1583.0,0
1990-11-08,1553.0,1570.0,1549.0,1570.0,1570.0,0
1990-11-09,1558.0,1579.0,1558.0,1573.0,1573.0,0
1990-11-12,1576.0,1599.0,1576.0,1597.0,1597.0,0
1990-11-13,1616.0,1628.0,1603.0,1610.0,1610.0,0
1990-11-14,1597.0,1601.0,1589.0,1599.0,1599.0,0
1990-11-15,1588.0,1602.0,1587.0,1598.0,1598.0,0
1990-11-16,1589.0,1612.0,1587.0,1612.0,1612.0,0
1990-11-19,1622.0,1646.0,1616.0,1633.0,1633.0,0
1990-11-20,1646.0,1649.0,1628.0,1633.0,1633.0,0
1990-11-21,1620.0,1634.0,1613.0,1627.0,1627.0,0
1990-11-22,1636.0,1647.0,1634.0,1639.0,1639.0,0
1990-11-23,1654.0,1654.0,1636.0,1640.0,1640.0,0
1990-11-26,1648.0,1648.0,1597.0,1607.0,1607.0,0
1990-11-27,1601.0,1613.0,1593.0,1606.0,1606.0,0
1990-11-28,1594.0,1606.0,1589.0,1601.0,1601.0,0
1990-11-29,1592.0,1607.0,1591.0,1607.0,1607.0,0
1990-11-30,1598.0,1610.0,1598.0,1605.0,1605.0,0
1990-12-03,1628.0,1648.0,1627.0,1645.0,1645.0,0
1990-12-04,1636.0,1648.0,1633.0,1646.0,1646.0,0
1990-12-05,1661.0,1673.0,1657.0,1660.0,1660.0,0
1990-12-06,1678.0,1709.0,1675.0,1693.0,1693.0,0
1990-12-07,1696.0,1701.0,1688.0,1691.0,1691.0,0
1990-12-10,1684.0,1695.0,1675.0,1675.0,1675.0,0
1990-12-11,1670.0,1671.0,1658.0,1665.0,1665.0,0
1990-12-12,1666.0,1677.0,1661.0,1668.0,1668.0,0
1990-12-13,1680.0,1682.0,1647.0,1659.0,1659.0,0
1990-12-14,1645.0,1648.0,1632.0,1635.0,1635.0,0
1990-12-17,1612.0,1615.0,1598.0,1606.0,1606.0,0
1990-12-18,1602.0,1613.0,1586.0,1591.0,1591.0,0
1990-12-19,1619.0,1619.0,1578.0,1589.0,1589.0,0
1990-12-20,1574.0,1576.0,1541.0,1553.0,1553.0,0
1990-12-21,1542.0,1572.0,1539.0,1564.0,1564.0,0
1990-12-26,1553.0,1572.0,1537.0,1537.0,1537.0,0
1990-12-27,1553.0,1555.0,1520.0,1529.0,1529.0,0
1990-12-28,1522.0,1522.0,1498.0,1509.0,1509.0,0
1991-01-02,1504.0,1509.0,1488.0,1505.0,1505.0,0
1991-01-03,1500.0,1540.0,1500.0,1539.0,1539.0,0
1991-01-04,1535.0,1552.0,1533.0,1547.0,1547.0,0
1991-01-07,1533.0,1533.0,1501.0,1508.0,1508.0,0
1991-01-08,1475.0,1507.0,1475.0,1503.0,1503.0,0
1991-01-09,1511.0,1554.0,1509.0,1552.0,1552.0,0
1991-01-10,1509.0,1519.0,1503.0,1507.0,1507.0,0
1991-01-11,1513.0,1523.0,1486.0,1495.0,1495.0,0
1991-01-14,1461.0,1463.0,1432.0,1441.0,1441.0,0
1991-01-15,1438.0,1459.0,1425.0,1457.0,1457.0,0
1991-01-16,1443.0,1476.0,1432.0,1457.0,1457.0,0
1991-01-17,1547.0,1574.0,1524.0,1560.0,1560.0,0
1991-01-18,1547.0,1568.0,1540.0,1560.0,1560.0,0
1991-01-21,1561.0,1571.0,1545.0,1553.0,1553.0,0
1991-01-22,1541.0,1549.0,1532.0,1548.0,1548.0,0
1991-01-23,1536.0,1537.0,1519.0,1522.0,1522.0,0
1991-01-24,1535.0,1556.0,1533.0,1553.0,1553.0,0
1991-01-25,1563.0,1568.0,1556.0,1563.0,1563.0,0
1991-01-28,1559.0,1566.0,1547.0,1565.0,1565.0,0
1991-01-29,1567.0,1567.0,1548.0,1554.0,1554.0,0
1991-01-30,1562.0,1584.0,1562.0,1582.0,1582.0,0
1991-01-31,1595.0,1600.0,1566.0,1580.0,1580.0,0
1991-02-01,1577.0,1587.0,1565.0,1578.0,1578.0,0
1991-02-04,1581.0,1589.0,1576.0,1581.0,1581.0,0
1991-02-05,1602.0,1608.0,1595.0,1606.0,1606.0,0
1991-02-06,1601.0,1602.0,1588.0,1598.0,1598.0,0
1991-02-07,1610.0,1610.0,1592.0,1598.0,1598.0,0
1991-02-08,1595.0,1623.0,1592.0,1622.0,1622.0,0
1991-02-11,1629.0,1641.0,1629.0,1637.0,1637.0,0
1991-02-12,1647.0,1649.0,1622.0,1626.0,1626.0,0
1991-02-13,1624.0,1642.0,1622.0,1636.0,1636.0,0
1991-02-14,1643.0,1661.0,1640.0,1652.0,1652.0,0
1991-02-15,1650.0,1703.0,1650.0,1670.0,1670.0,0
1991-02-18,1676.0,1701.0,1674.0,1695.0,1695.0,0
1991-02-19,1704.0,1719.0,1697.0,1701.0,1701.0,0
1991-02-20,1684.0,1701.0,1681.0,1693.0,1693.0,0
1991-02-21,1707.0,1722.0,1694.0,1710.0,1710.0,0
1991-02-22,1716.0,1721.0,1710.0,1717.0,1717.0,0
1991-02-25,1742.0,1751.0,1739.0,1745.0,1745.0,0
1991-02-26,1736.0,1736.0,1708.0,1712.0,1712.0,0
1991-02-27,1696.0,1732.0,1696.0,1731.0,1731.0,0
1991-02-28,1751.0,1762.0,1744.0,1760.0,1760.0,0
1991-03-01,1746.0,1755.0,1733.0,1747.0,1747.0,0
1991-03-04,1750.0,1768.0,1742.0,1766.0,1766.0,0
1991-03-05,1772.0,1800.0,1771.0,1800.0,1800.0,0
1991-03-06,1826.0,1848.0,1812.0,1821.0,1821.0,0
1991-03-07,1809.0,1837.0,1805.0,1832.0,1832.0,0
1991-03-08,1843.0,1855.0,1822.0,1828.0,1828.0,0
1991-03-11,1821.0,1829.0,1792.0,1797.0,1797.0,0
1991-03-12,1798.0,1810.0,1782.0,1795.0,1795.0,0
1991-03-13,1783.0,1787.0,1772.0,1781.0,1781.0,0
1991-03-14,1795.0,1818.0,1795.0,1816.0,1816.0,0
1991-03-15,1821.0,1823.0,1793.0,1800.0,1800.0,0
1991-03-18,1783.0,1788.0,1770.0,1778.0,1778.0,0
1991-03-19,1763.0,1775.0,1734.0,1741.0,1741.0,0
1991-03-20,1726.0,1759.0,1726.0,1752.0,1752.0,0
1991-03-21,1775.0,1779.0,1767.0,1771.0,1771.0,0
1991-03-22,1768.0,1774.0,1760.0,1772.0,1772.0,0
1991-03-25,1769.0,1779.0,1757.0,1773.0,1773.0,0
1991-03-26,1767.0,1779.0,1767.0,1775.0,1775.0,0
1991-03-27,1787.0,1801.0,1783.0,1797.0,1797.0,0
1991-03-28,1798.0,1819.0,1794.0,1816.0,1816.0,0
1991-04-02,1815.0,1831.0,1815.0,1827.0,1827.0,0
1991-04-03,1845.0,1856.0,1845.0,1852.0,1852.0,0
1991-04-04,1848.0,1859.0,1831.0,1836.0,1836.0,0
1991-04-05,1835.0,1859.0,1835.0,1852.0,1852.0,0
1991-04-08,1845.0,1851.0,1840.0,1847.0,1847.0,0
1991-04-09,1851.0,1856.0,1843.0,1846.0,1846.0,0
1991-04-10,1831.0,1831.0,1812.0,1817.0,1817.0,0
1991-04-11,1815.0,1828.0,1806.0,1825.0,1825.0,0
1991-04-12,1822.0,1837.0,1814.0,1821.0,1821.0,0
1991-04-15,1823.0,1833.0,1820.0,1822.0,1822.0,0
1991-04-16,1820.0,1821.0,1800.0,1803.0,1803.0,0
1991-04-17,1811.0,1831.0,1810.0,1829.0,1829.0,0
1991-04-18,1836.0,1840.0,1810.0,1816.0,1816.0,0
1991-04-19,1798.0,1803.0,1787.0,1791.0,1791.0,0
1991-04-22,1775.0,1778.0,1762.0,1767.0,1767.0,0
1991-04-23,1778.0,1794.0,1772.0,1782.0,1782.0,0
1991-04-24,1782.0,1784.0,1771.0,1782.0,1782.0,0
1991-04-25,1778.0,1786.0,1774.0,1777.0,1777.0,0
1991-04-26,1774.0,1788.0,1770.0,1774.0,1774.0,0
1991-04-29,1782.0,1801.0,1782.0,1797.0,1797.0,0
1991-04-30,1793.0,1793.0,1772.0,1779.0,1779.0,0
1991-05-02,1793.0,1826.0,1787.0,1824.0,1824.0,0
1991-05-03,1821.0,1834.0,1820.0,1832.0,1832.0,0
1991-05-06,1831.0,1832.0,1816.0,1828.0,1828.0,0
1991-05-07,1822.0,1831.0,1821.0,1830.0,1830.0,0
1991-05-10,1838.9000244140625,1852.5,1838.5999755859375,1850.300048828125,1850.300048828125,0
1991-05-13,1833.9000244140625,1842.800048828125,1832.699951171875,1834.5,1834.5,0
1991-05-14,1831.800048828125,1833.0999755859375,1799.0,1805.5999755859375,1805.5999755859375,0
1991-05-15,1793.5,1806.5,1785.5,1802.5999755859375,1802.5999755859375,0
1991-05-16,1806.5,1829.0,1806.199951171875,1826.300048828125,1826.300048828125,0
1991-05-17,1835.5999755859375,1838.199951171875,1822.0999755859375,1827.0,1827.0,0
1991-05-21,1826.5,1834.4000244140625,1819.699951171875,1833.0999755859375,1833.0999755859375,0
1991-05-22,1837.800048828125,1846.0999755859375,1829.300048828125,1831.0999755859375,1831.0999755859375,0
1991-05-23,1820.300048828125,1826.0,1812.4000244140625,1813.699951171875,1813.699951171875,0
1991-05-24,1821.0999755859375,1821.0999755859375,1803.199951171875,1804.800048828125,1804.800048828125,0
1991-05-27,1798.5,1804.4000244140625,1792.0,1801.5,1801.5,0
1991-05-28,1806.800048828125,1810.9000244140625,1794.0999755859375,1794.0999755859375,1794.0999755859375,0
1991-05-29,1823.0,1830.5,1816.800048828125,1825.199951171875,1825.199951171875,0
1991-05-30,1826.5999755859375,1838.5999755859375,1823.800048828125,1837.0999755859375,1837.0999755859375,0
1991-05-31,1848.0,1864.4000244140625,1845.0,1861.800048828125,1861.800048828125,0
1991-06-03,1864.5,1877.9000244140625,1861.5999755859375,1865.699951171875,1865.699951171875,0
1991-06-04,1859.699951171875,1859.699951171875,1845.5,1851.300048828125,1851.300048828125,0
1991-06-05,1857.5999755859375,1870.199951171875,1856.5,1862.9000244140625,1862.9000244140625,0
1991-06-06,1860.0999755859375,1877.0999755859375,1858.5999755859375,1863.9000244140625,1863.9000244140625,0
1991-06-07,1863.800048828125,1863.800048828125,1850.300048828125,1852.5,1852.5,0
1991-06-10,1840.5,1848.4000244140625,1840.5,1846.300048828125,1846.300048828125,0
1991-06-11,1851.9000244140625,1876.9000244140625,1851.5,1874.800048828125,1874.800048828125,0
1991-06-12,1869.800048828125,1873.9000244140625,1846.9000244140625,1846.9000244140625,1846.9000244140625,0
1991-06-13,1844.300048828125,1851.300048828125,1834.0999755859375,1847.199951171875,1847.199951171875,0
1991-06-14,1852.4000244140625,1860.5999755859375,1842.699951171875,1858.199951171875,1858.199951171875,0
1991-06-17,1861.4000244140625,1861.4000244140625,1837.300048828125,1844.9000244140625,1844.9000244140625,0
1991-06-18,1824.5,1832.5999755859375,1819.199951171875,1830.5999755859375,1830.5999755859375,0
1991-06-19,1816.800048828125,1818.5999755859375,1794.300048828125,1798.199951171875,1798.199951171875,0
1991-06-20,1799.699951171875,1801.9000244140625,1784.4000244140625,1793.699951171875,1793.699951171875,0
1991-06-21,1802.300048828125,1815.5999755859375,1801.800048828125,1806.5999755859375,1806.5999755859375,0
1991-06-24,1794.699951171875,1795.800048828125,1773.4000244140625,1775.5999755859375,1775.5999755859375,0
1991-06-25,1768.699951171875,1788.4000244140625,1767.9000244140625,1775.5,1775.5,0
1991-06-26,1779.4000244140625,1783.4000244140625,1756.300048828125,1760.5,1760.5,0
1991-06-27,1765.0,1775.5999755859375,1757.300048828125,1768.0,1768.0,0
1991-06-28,1764.5999755859375,1767.800048828125,1734.5,1747.5999755859375,1747.5999755859375,0
1991-07-01,1767.699951171875,1772.9000244140625,1761.199951171875,1772.800048828125,1772.800048828125,0
1991-07-02,1760.4000244140625,1760.4000244140625,1744.0,1750.5,1750.5,0
1991-07-03,1732.9000244140625,1739.699951171875,1713.9000244140625,1718.0,1718.0,0
1991-07-04,1726.0999755859375,1734.4000244140625,1704.800048828125,1708.0999755859375,1708.0999755859375,0
1991-07-05,1705.199951171875,1723.0999755859375,1697.0999755859375,1723.0999755859375,1723.0999755859375,0
1991-07-08,1709.0,1715.5,1697.5999755859375,1714.300048828125,1714.300048828125,0
1991-07-09,1732.300048828125,1735.699951171875,1722.9000244140625,1734.5,1734.5,0
1991-07-10,1736.4000244140625,1757.4000244140625,1734.9000244140625,1757.4000244140625,1757.4000244140625,0
1991-07-11,1755.0999755859375,1763.699951171875,1748.0,1754.0,1754.0,0
1991-07-12,1761.699951171875,1764.800048828125,1751.5,1754.300048828125,1754.300048828125,0
1991-07-15,1753.0,1760.4000244140625,1746.9000244140625,1759.800048828125,1759.800048828125,0
1991-07-16,1762.4000244140625,1770.199951171875,1752.0,1755.5,1755.5,0
1991-07-17,1753.800048828125,1758.0999755859375,1745.0999755859375,1758.0999755859375,1758.0999755859375,0
1991-07-18,1752.300048828125,1757.9000244140625,1746.699951171875,1757.5,1757.5,0
1991-07-19,1761.800048828125,1765.800048828125,1759.5,1763.5,1763.5,0
1991-07-22,1757.699951171875,1764.699951171875,1752.0,1762.800048828125,1762.800048828125,0
1991-07-23,1761.5999755859375,1775.800048828125,1761.4000244140625,1768.9000244140625,1768.9000244140625,0
1991-07-24,1770.4000244140625,1785.800048828125,1770.4000244140625,1778.0999755859375,1778.0999755859375,0
1991-07-25,1777.0999755859375,1783.5999755859375,1773.5,1780.0999755859375,1780.0999755859375,0
1991-07-26,1778.300048828125,1780.800048828125,1759.800048828125,1767.699951171875,1767.699951171875,0
1991-07-29,1759.5,1760.4000244140625,1754.5,1757.9000244140625,1757.9000244140625,0
1991-07-30,1759.5999755859375,1760.800048828125,1751.199951171875,1756.5999755859375,1756.5999755859375,0
1991-07-31,1753.0,1757.199951171875,1742.4000244140625,1754.699951171875,1754.699951171875,0
1991-08-01,1762.0999755859375,1769.800048828125,1760.5,1766.800048828125,1766.800048828125,0
1991-08-02,1764.699951171875,1777.4000244140625,1762.4000244140625,1766.5,1766.5,0
1991-08-05,1768.0,1768.4000244140625,1760.800048828125,1762.199951171875,1762.199951171875,0
1991-08-06,1755.300048828125,1760.300048828125,1752.5,1759.5,1759.5,0
1991-08-07,1769.9000244140625,1786.699951171875,1768.0999755859375,1782.4000244140625,1782.4000244140625,0
1991-08-08,1779.800048828125,1789.699951171875,1779.699951171875,1789.5,1789.5,0
1991-08-09,1783.4000244140625,1788.0999755859375,1779.699951171875,1783.5,1783.5,0
1991-08-12,1778.800048828125,1781.800048828125,1771.4000244140625,1780.4000244140625,1780.4000244140625,0
1991-08-13,1786.0,1810.0999755859375,1785.300048828125,1808.800048828125,1808.800048828125,0
1991-08-14,1807.5,1820.300048828125,1807.0,1820.300048828125,1820.300048828125,0
1991-08-19,1723.800048828125,1723.800048828125,1663.300048828125,1687.5,1687.5,0
1991-08-20,1712.5999755859375,1731.5,1704.4000244140625,1725.5999755859375,1725.5999755859375,0
1991-08-21,1739.5,1793.0,1738.5,1792.9000244140625,1792.9000244140625,0
1991-08-22,1804.9000244140625,1828.199951171875,1797.0,1819.0999755859375,1819.0999755859375,0
1991-08-23,1823.9000244140625,1838.5,1822.5,1833.5,1833.5,0
1991-08-26,1836.699951171875,1855.800048828125,1836.0999755859375,1853.4000244140625,1853.4000244140625,0
1991-08-27,1849.0999755859375,1854.0999755859375,1839.4000244140625,1849.699951171875,1849.699951171875,0
1991-08-28,1845.800048828125,1858.800048828125,1845.199951171875,1851.800048828125,1851.800048828125,0
1991-08-29,1862.5,1867.5999755859375,1854.0,1857.699951171875,1857.699951171875,0
1991-08-30,1854.699951171875,1864.300048828125,1844.0999755859375,1864.300048828125,1864.300048828125,0
1991-09-02,1859.9000244140625,1870.300048828125,1859.300048828125,1863.5,1863.5,0
1991-09-03,1873.300048828125,1878.5,1867.800048828125,1873.199951171875,1873.199951171875,0
1991-09-04,1861.199951171875,1868.800048828125,1856.300048828125,1860.800048828125,1860.800048828125,0
1991-09-05,1854.699951171875,1868.699951171875,1854.699951171875,1868.699951171875,1868.699951171875,0
1991-09-06,1870.5,1875.0,1859.199951171875,1860.4000244140625,1860.4000244140625,0
1991-09-09,1860.800048828125,1860.800048828125,1851.199951171875,1855.9000244140625,1855.9000244140625,0
1991-09-10,1849.0999755859375,1849.4000244140625,1838.0,1840.5,1840.5,0
1991-09-11,1841.0999755859375,1845.5999755859375,1838.300048828125,1842.5999755859375,1842.5999755859375,0
1991-09-12,1845.0999755859375,1861.800048828125,1844.5999755859375,1861.199951171875,1861.199951171875,0
1991-09-13,1873.0,1890.0,1867.800048828125,1876.199951171875,1876.199951171875,0
1991-09-16,1870.5999755859375,1887.5999755859375,1868.9000244140625,1878.300048828125,1878.300048828125,0
1991-09-17,1883.5999755859375,1890.5,1875.699951171875,1878.4000244140625,1878.4000244140625,0
1991-09-18,1874.5,1882.800048828125,1863.699951171875,1869.4000244140625,1869.4000244140625,0
1991-09-19,1866.699951171875,1882.4000244140625,1859.4000244140625,1880.4000244140625,1880.4000244140625,0
1991-09-20,1878.800048828125,1890.699951171875,1874.5,1885.5,1885.5,0
1991-09-23,1894.199951171875,1897.300048828125,1885.0,1888.4000244140625,1888.4000244140625,0
1991-09-24,1883.0,1889.4000244140625,1877.5,1885.199951171875,1885.199951171875,0
1991-09-25,1890.5,1893.4000244140625,1875.5,1877.9000244140625,1877.9000244140625,0
1991-09-26,1871.0999755859375,1878.800048828125,1865.800048828125,1876.5,1876.5,0
1991-09-27,1873.199951171875,1888.0999755859375,1867.800048828125,1883.800048828125,1883.800048828125,0
1991-09-30,1882.5999755859375,1887.4000244140625,1875.0,1880.5999755859375,1880.5999755859375,0
1991-10-01,1888.0,1892.4000244140625,1884.4000244140625,1887.4000244140625,1887.4000244140625,0
1991-10-02,1885.300048828125,1887.199951171875,1873.9000244140625,1878.300048828125,1878.300048828125,0
1991-10-03,1870.0999755859375,1870.5,1859.0999755859375,1867.0999755859375,1867.0999755859375,0
1991-10-04,1851.199951171875,1855.699951171875,1844.0,1851.9000244140625,1851.9000244140625,0
1991-10-07,1843.300048828125,1844.800048828125,1836.199951171875,1843.5999755859375,1843.5999755859375,0
1991-10-08,1842.9000244140625,1851.5,1842.5,1848.0999755859375,1848.0999755859375,0
1991-10-09,1849.199951171875,1849.199951171875,1838.9000244140625,1843.4000244140625,1843.4000244140625,0
1991-10-10,1839.0999755859375,1848.4000244140625,1838.9000244140625,1843.5999755859375,1843.5999755859375,0
1991-10-11,1851.699951171875,1852.199951171875,1831.5,1833.800048828125,1833.800048828125,0
1991-10-14,1834.199951171875,1837.699951171875,1827.300048828125,1833.4000244140625,1833.4000244140625,0
1991-10-15,1845.9000244140625,1858.9000244140625,1840.800048828125,1856.9000244140625,1856.9000244140625,0
1991-10-16,1862.5,1868.199951171875,1859.5999755859375,1863.4000244140625,1863.4000244140625,0
1991-10-17,1869.800048828125,1869.800048828125,1854.0999755859375,1855.5,1855.5,0
1991-10-18,1849.5,1866.0,1848.300048828125,1864.199951171875,1864.199951171875,0
1991-10-21,1863.4000244140625,1863.4000244140625,1844.199951171875,1846.0,1846.0,0
1991-10-22,1836.4000244140625,1842.300048828125,1832.699951171875,1836.800048828125,1836.800048828125,0
1991-10-23,1835.699951171875,1841.800048828125,1826.9000244140625,1830.4000244140625,1830.4000244140625,0
1991-10-24,1837.300048828125,1841.199951171875,1825.800048828125,1831.5999755859375,1831.5999755859375,0
1991-10-25,1827.0,1839.199951171875,1825.5999755859375,1834.800048828125,1834.800048828125,0
1991-10-28,1836.5999755859375,1852.0999755859375,1835.5,1852.0999755859375,1852.0999755859375,0
1991-10-29,1861.5999755859375,1863.699951171875,1849.699951171875,1849.800048828125,1849.800048828125,0
1991-10-30,1853.0,1863.5,1853.0,1861.800048828125,1861.800048828125,0
1991-10-31,1858.300048828125,1862.5,1851.0999755859375,1856.699951171875,1856.699951171875,0
1991-11-04,1854.699951171875,1856.9000244140625,1836.0999755859375,1841.5,1841.5,0
1991-11-05,1840.0999755859375,1846.9000244140625,1836.9000244140625,1846.9000244140625,1846.9000244140625,0
1991-11-06,1837.5,1840.4000244140625,1832.0999755859375,1836.0999755859375,1836.0999755859375,0
1991-11-07,1837.5,1843.0,1835.199951171875,1838.5999755859375,1838.5999755859375,0
1991-11-08,1845.0999755859375,1858.5,1844.800048828125,1857.5999755859375,1857.5999755859375,0
1991-11-12,1858.9000244140625,1863.699951171875,1856.699951171875,1858.4000244140625,1858.4000244140625,0
1991-11-13,1859.300048828125,1859.300048828125,1843.199951171875,1846.800048828125,1846.800048828125,0
1991-11-14,1850.5999755859375,1869.5,1850.5999755859375,1868.5,1868.5,0
1991-11-15,1871.199951171875,1872.4000244140625,1858.800048828125,1863.199951171875,1863.199951171875,0
1991-11-18,1819.4000244140625,1830.199951171875,1804.4000244140625,1808.300048828125,1808.300048828125,0
1991-11-19,1812.300048828125,1812.5,1756.0999755859375,1765.0999755859375,1765.0999755859375,0
1991-11-20,1782.699951171875,1782.699951171875,1756.5,1763.5,1763.5,0
1991-11-21,1756.5999755859375,1777.4000244140625,1752.4000244140625,1766.0,1766.0,0
1991-11-22,1759.4000244140625,1762.9000244140625,1734.300048828125,1741.300048828125,1741.300048828125,0
1991-11-25,1731.5,1749.9000244140625,1731.5,1743.300048828125,1743.300048828125,0
1991-11-26,1756.0999755859375,1775.5999755859375,1755.699951171875,1769.0,1769.0,0
1991-11-27,1770.699951171875,1772.699951171875,1751.5999755859375,1757.9000244140625,1757.9000244140625,0
1991-11-28,1761.9000244140625,1761.9000244140625,1749.5,1754.9000244140625,1754.9000244140625,0
1991-11-29,1754.9000244140625,1761.5,1734.699951171875,1739.699951171875,1739.699951171875,0
1991-12-02,1720.0999755859375,1720.0999755859375,1698.300048828125,1708.800048828125,1708.800048828125,0
1991-12-03,1719.0,1722.699951171875,1701.300048828125,1722.199951171875,1722.199951171875,0
1991-12-04,1725.300048828125,1737.699951171875,1706.300048828125,1713.9000244140625,1713.9000244140625,0
1991-12-05,1697.699951171875,1704.0999755859375,1686.9000244140625,1703.199951171875,1703.199951171875,0
1991-12-06,1703.800048828125,1706.800048828125,1671.0,1685.699951171875,1685.699951171875,0
1991-12-09,1673.5999755859375,1674.199951171875,1661.0,1663.4000244140625,1663.4000244140625,0
1991-12-10,1660.800048828125,1667.199951171875,1630.5999755859375,1636.9000244140625,1636.9000244140625,0
1991-12-11,1638.5999755859375,1655.199951171875,1618.5999755859375,1645.5999755859375,1645.5999755859375,0
1991-12-12,1655.0999755859375,1680.0999755859375,1647.300048828125,1671.5999755859375,1671.5999755859375,0
1991-12-13,1695.0,1696.300048828125,1683.5999755859375,1688.300048828125,1688.300048828125,0
1991-12-16,1696.0,1698.5,1683.4000244140625,1696.800048828125,1696.800048828125,0
1991-12-17,1698.300048828125,1718.0999755859375,1697.800048828125,1711.699951171875,1711.699951171875,0
1991-12-18,1702.0,1709.9000244140625,1696.800048828125,1706.199951171875,1706.199951171875,0
1991-12-19,1693.0999755859375,1695.300048828125,1667.199951171875,1684.199951171875,1684.199951171875,0
1991-12-20,1657.300048828125,1661.5999755859375,1630.699951171875,1648.5,1648.5,0
1991-12-23,1626.0,1633.699951171875,1610.199951171875,1633.5999755859375,1633.5999755859375,0
1991-12-24,1661.5,1706.199951171875,1655.0999755859375,1699.0999755859375,1699.0999755859375,0
1991-12-26,1702.699951171875,1729.0,1702.699951171875,1722.5,1722.5,0
1991-12-27,1731.0,1736.4000244140625,1708.699951171875,1720.699951171875,1720.699951171875,0
1991-12-30,1730.4000244140625,1745.300048828125,1721.5,1741.9000244140625,1741.9000244140625,0
1991-12-31,1757.800048828125,1787.699951171875,1757.800048828125,1765.699951171875,1765.699951171875,0
1992-01-02,1755.300048828125,1765.5,1746.5999755859375,1749.9000244140625,1749.9000244140625,0
1992-01-03,1760.5,1771.0,1749.0999755859375,1770.300048828125,1770.300048828125,0
1992-01-06,1794.0,1802.5,1782.699951171875,1787.5999755859375,1787.5999755859375,0
1992-01-07,1784.0,1784.0999755859375,1771.800048828125,1778.699951171875,1778.699951171875,0
1992-01-08,1763.5,1787.300048828125,1758.0999755859375,1785.5999755859375,1785.5999755859375,0
1992-01-09,1796.300048828125,1836.5,1789.0999755859375,1833.9000244140625,1833.9000244140625,0
1992-01-10,1838.5999755859375,1848.0999755859375,1827.9000244140625,1837.4000244140625,1837.4000244140625,0
1992-01-13,1824.5999755859375,1839.199951171875,1821.9000244140625,1824.300048828125,1824.300048828125,0
1992-01-14,1820.699951171875,1846.4000244140625,1820.699951171875,1843.800048828125,1843.800048828125,0
1992-01-15,1875.699951171875,1884.5999755859375,1868.0999755859375,1873.5999755859375,1873.5999755859375,0
1992-01-16,1869.5999755859375,1877.5999755859375,1848.199951171875,1860.199951171875,1860.199951171875,0
1992-01-17,1857.4000244140625,1877.300048828125,1853.0,1860.199951171875,1860.199951171875,0
1992-01-20,1855.800048828125,1868.0,1850.199951171875,1865.9000244140625,1865.9000244140625,0
1992-01-21,1875.300048828125,1878.5999755859375,1857.0,1867.9000244140625,1867.9000244140625,0
1992-01-22,1859.5,1868.0999755859375,1837.0,1841.300048828125,1841.300048828125,0
1992-01-23,1847.199951171875,1847.199951171875,1831.800048828125,1838.699951171875,1838.699951171875,0
1992-01-24,1823.0999755859375,1851.0,1822.699951171875,1849.9000244140625,1849.9000244140625,0
1992-01-27,1867.699951171875,1872.5999755859375,1863.5,1869.300048828125,1869.300048828125,0
1992-01-28,1867.699951171875,1891.199951171875,1864.0,1890.5999755859375,1890.5999755859375,0
1992-01-29,1893.199951171875,1893.199951171875,1870.800048828125,1879.5999755859375,1879.5999755859375,0
1992-01-30,1864.0999755859375,1886.300048828125,1857.0999755859375,1873.9000244140625,1873.9000244140625,0
1992-01-31,1878.0999755859375,1895.800048828125,1870.199951171875,1875.300048828125,1875.300048828125,0
1992-02-03,1869.0999755859375,1875.5,1849.5999755859375,1857.0,1857.0,0
1992-02-04,1849.199951171875,1857.0999755859375,1840.300048828125,1856.5,1856.5,0
1992-02-05,1863.199951171875,1872.5999755859375,1857.699951171875,1865.800048828125,1865.800048828125,0
1992-02-06,1864.800048828125,1874.199951171875,1854.0,1860.5999755859375,1860.5999755859375,0
1992-02-07,1862.300048828125,1864.5,1857.5,1861.5999755859375,1861.5999755859375,0
1992-02-10,1856.0999755859375,1869.800048828125,1854.5,1865.5999755859375,1865.5999755859375,0
1992-02-11,1874.5999755859375,1874.5999755859375,1860.699951171875,1864.0999755859375,1864.0999755859375,0
1992-02-12,1862.0,1862.0999755859375,1853.9000244140625,1861.5999755859375,1861.5999755859375,0
1992-02-13,1865.9000244140625,1878.800048828125,1863.800048828125,1876.5,1876.5,0
1992-02-14,1869.300048828125,1872.5999755859375,1860.5,1865.0999755859375,1865.0999755859375,0
1992-02-17,1863.699951171875,1885.800048828125,1862.800048828125,1882.0999755859375,1882.0999755859375,0
1992-02-18,1891.800048828125,1913.699951171875,1885.4000244140625,1912.199951171875,1912.199951171875,0
1992-02-19,1908.0,1920.0,1902.0,1915.4000244140625,1915.4000244140625,0
1992-02-20,1925.5999755859375,1957.699951171875,1925.300048828125,1951.199951171875,1951.199951171875,0
1992-02-21,1953.5,1971.5999755859375,1952.0,1962.4000244140625,1962.4000244140625,0
1992-02-24,1971.800048828125,1993.4000244140625,1970.5,1976.5,1976.5,0
1992-02-25,1977.4000244140625,1991.800048828125,1948.5,1953.5,1953.5,0
1992-02-26,1958.199951171875,1981.4000244140625,1955.0999755859375,1981.300048828125,1981.300048828125,0
1992-02-27,1995.9000244140625,2004.199951171875,1972.800048828125,1985.0999755859375,1985.0999755859375,0
1992-02-28,1981.800048828125,1995.5999755859375,1977.199951171875,1983.4000244140625,1983.4000244140625,0
1992-03-02,1974.800048828125,1981.5,1968.300048828125,1979.699951171875,1979.699951171875,0
1992-03-03,1979.0,1990.300048828125,1978.300048828125,1983.800048828125,1983.800048828125,0
1992-03-04,1992.199951171875,1996.5,1981.300048828125,1988.0999755859375,1988.0999755859375,0
1992-03-05,1978.300048828125,1978.300048828125,1968.4000244140625,1973.0,1973.0,0
1992-03-06,1966.4000244140625,1972.9000244140625,1961.9000244140625,1966.9000244140625,1966.9000244140625,0
1992-03-09,1954.0999755859375,1979.5999755859375,1953.9000244140625,1976.300048828125,1976.300048828125,0
1992-03-10,1979.5,1997.5999755859375,1978.5999755859375,1993.9000244140625,1993.9000244140625,0
1992-03-11,1990.5999755859375,1990.5999755859375,1966.0,1968.0,1968.0,0
1992-03-12,1959.9000244140625,1959.9000244140625,1936.800048828125,1941.800048828125,1941.800048828125,0
1992-03-13,1944.4000244140625,1960.0,1937.0,1947.0999755859375,1947.0999755859375,0
1992-03-16,1936.0,1936.0,1922.199951171875,1929.199951171875,1929.199951171875,0
1992-03-17,1933.699951171875,1945.800048828125,1932.699951171875,1943.5999755859375,1943.5999755859375,0
1992-03-18,1945.0999755859375,1955.9000244140625,1925.699951171875,1928.199951171875,1928.199951171875,0
1992-03-19,1928.0999755859375,1935.300048828125,1916.5,1922.0,1922.0,0
1992-03-20,1916.199951171875,1924.9000244140625,1911.0,1919.0999755859375,1919.0999755859375,0
1992-03-23,1916.0999755859375,1916.0999755859375,1877.800048828125,1884.5999755859375,1884.5999755859375,0
1992-03-24,1879.4000244140625,1903.5,1877.5,1896.300048828125,1896.300048828125,0
1992-03-25,1910.0,1929.300048828125,1906.4000244140625,1928.300048828125,1928.300048828125,0
1992-03-26,1930.199951171875,1935.5999755859375,1924.9000244140625,1934.800048828125,1934.800048828125,0
1992-03-27,1929.199951171875,1935.0999755859375,1912.5,1923.5,1923.5,0
1992-03-30,1911.4000244140625,1945.300048828125,1908.9000244140625,1943.800048828125,1943.800048828125,0
1992-03-31,1950.800048828125,1962.199951171875,1940.4000244140625,1942.4000244140625,1942.4000244140625,0
1992-04-01,1933.4000244140625,1945.300048828125,1919.9000244140625,1928.0999755859375,1928.0999755859375,0
1992-04-02,1944.699951171875,1947.0,1929.800048828125,1942.0,1942.0,0
1992-04-03,1936.9000244140625,1947.4000244140625,1931.199951171875,1942.699951171875,1942.699951171875,0
1992-04-06,1948.4000244140625,1978.699951171875,1948.4000244140625,1974.800048828125,1974.800048828125,0
1992-04-07,1977.5,1980.0999755859375,1969.0,1975.4000244140625,1975.4000244140625,0
1992-04-08,1950.0,1954.0999755859375,1901.5,1907.5,1907.5,0
1992-04-09,1919.199951171875,1947.199951171875,1899.9000244140625,1943.5999755859375,1943.5999755859375,0
1992-04-10,1977.699951171875,1986.4000244140625,1965.800048828125,1974.0999755859375,1974.0999755859375,0
1992-04-13,1964.5999755859375,1974.9000244140625,1952.5999755859375,1963.300048828125,1963.300048828125,0
1992-04-14,1966.5,1975.699951171875,1963.199951171875,1972.300048828125,1972.300048828125,0
1992-04-15,1987.4000244140625,1995.4000244140625,1982.9000244140625,1990.699951171875,1990.699951171875,0
1992-04-16,1996.0,2000.5999755859375,1972.5999755859375,1978.199951171875,1978.199951171875,0
1992-04-21,1965.0999755859375,1981.300048828125,1963.699951171875,1980.4000244140625,1980.4000244140625,0
1992-04-22,1986.0999755859375,1993.800048828125,1979.0,1983.699951171875,1983.699951171875,0
1992-04-23,1988.300048828125,1995.199951171875,1973.5,1978.0999755859375,1978.0999755859375,0
1992-04-24,1987.5999755859375,1995.0,1980.5,1984.9000244140625,1984.9000244140625,0
1992-04-27,1977.800048828125,1998.5,1973.4000244140625,1995.699951171875,1995.699951171875,0
1992-04-28,1995.699951171875,2008.5999755859375,1995.699951171875,2006.5999755859375,2006.5999755859375,0
1992-04-29,2008.199951171875,2038.800048828125,2008.199951171875,2036.699951171875,2036.699951171875,0
1992-04-30,2040.0999755859375,2042.5,2028.300048828125,2031.0999755859375,2031.0999755859375,0
1992-05-04,2023.699951171875,2047.0999755859375,2023.300048828125,2041.5999755859375,2041.5999755859375,0
1992-05-05,2051.199951171875,2051.199951171875,2032.800048828125,2046.9000244140625,2046.9000244140625,0
1992-05-06,2042.199951171875,2054.5,2033.0,2047.199951171875,2047.199951171875,0
1992-05-07,2046.0,2066.0,2036.300048828125,2063.39990234375,2063.39990234375,0
1992-05-11,2073.300048828125,2080.800048828125,2069.5,2077.5,2077.5,0
1992-05-12,2074.300048828125,2074.300048828125,2060.300048828125,2063.60009765625,2063.60009765625,0
1992-05-13,2065.0,2073.39990234375,2050.300048828125,2053.199951171875,2053.199951171875,0
1992-05-14,2045.800048828125,2049.0,2010.9000244140625,2017.0,2017.0,0
1992-05-15,2004.800048828125,2027.5,1995.199951171875,2024.0,2024.0,0
1992-05-18,2028.800048828125,2054.0,2028.5999755859375,2051.60009765625,2051.60009765625,0
1992-05-19,2050.89990234375,2052.0,2016.199951171875,2023.0999755859375,2023.0999755859375,0
1992-05-20,2030.5,2042.800048828125,2022.0999755859375,2030.800048828125,2030.800048828125,0
1992-05-21,2024.9000244140625,2026.0,2008.800048828125,2016.800048828125,2016.800048828125,0
1992-05-22,2023.5,2049.800048828125,2023.5,2045.0999755859375,2045.0999755859375,0
1992-05-25,2044.5,2051.89990234375,2041.800048828125,2046.300048828125,2046.300048828125,0
1992-05-26,2049.39990234375,2054.800048828125,2018.0999755859375,2029.5999755859375,2029.5999755859375,0
1992-05-27,2021.4000244140625,2023.800048828125,2004.4000244140625,2014.0999755859375,2014.0999755859375,0
1992-05-29,2017.199951171875,2036.699951171875,2000.699951171875,2033.300048828125,2033.300048828125,0
1992-06-01,2027.9000244140625,2027.9000244140625,2006.699951171875,2017.4000244140625,2017.4000244140625,0
1992-06-02,2024.0999755859375,2035.699951171875,2020.199951171875,2024.9000244140625,2024.9000244140625,0
1992-06-03,2011.800048828125,2015.4000244140625,1976.0,1992.5999755859375,1992.5999755859375,0
1992-06-04,1979.0,1996.0999755859375,1972.199951171875,1994.9000244140625,1994.9000244140625,0
1992-06-05,1987.300048828125,1989.800048828125,1975.0,1981.5999755859375,1981.5999755859375,0
1992-06-09,1968.4000244140625,1971.699951171875,1957.199951171875,1962.199951171875,1962.199951171875,0
1992-06-10,1957.0999755859375,1964.699951171875,1951.5,1953.699951171875,1953.699951171875,0
1992-06-11,1936.5,1941.0999755859375,1914.5,1928.800048828125,1928.800048828125,0
1992-06-12,1933.0999755859375,1940.699951171875,1920.199951171875,1928.300048828125,1928.300048828125,0
1992-06-15,1914.0999755859375,1918.800048828125,1906.9000244140625,1918.0999755859375,1918.0999755859375,0
1992-06-16,1923.0999755859375,1933.800048828125,1920.699951171875,1931.4000244140625,1931.4000244140625,0
1992-06-17,1915.199951171875,1915.5999755859375,1908.199951171875,1908.800048828125,1908.800048828125,0
1992-06-18,1888.5999755859375,1897.300048828125,1880.5,1891.800048828125,1891.800048828125,0
1992-06-19,1901.0999755859375,1925.9000244140625,1898.800048828125,1913.9000244140625,1913.9000244140625,0
1992-06-22,1889.4000244140625,1896.9000244140625,1881.5999755859375,1885.800048828125,1885.800048828125,0
1992-06-23,1892.699951171875,1899.300048828125,1886.699951171875,1895.800048828125,1895.800048828125,0
1992-06-24,1903.5,1914.0,1892.699951171875,1899.5999755859375,1899.5999755859375,0
1992-06-25,1907.699951171875,1923.5999755859375,1907.699951171875,1920.300048828125,1920.300048828125,0
1992-06-26,1911.699951171875,1920.0999755859375,1907.5,1915.300048828125,1915.300048828125,0
1992-06-29,1915.0,1925.5999755859375,1906.199951171875,1907.300048828125,1907.300048828125,0
1992-06-30,1907.699951171875,1915.5999755859375,1883.0999755859375,1900.5999755859375,1900.5999755859375,0
1992-07-01,1893.0,1894.199951171875,1874.699951171875,1880.9000244140625,1880.9000244140625,0
1992-07-02,1878.0,1900.5999755859375,1865.699951171875,1873.5,1873.5,0
1992-07-03,1866.4000244140625,1886.4000244140625,1863.199951171875,1883.5999755859375,1883.5999755859375,0
1992-07-06,1871.300048828125,1881.5,1860.4000244140625,1868.5,1868.5,0
1992-07-07,1874.300048828125,1881.9000244140625,1863.9000244140625,1879.0999755859375,1879.0999755859375,0
1992-07-08,1859.0,1863.0,1842.5999755859375,1847.800048828125,1847.800048828125,0
1992-07-09,1843.5,1864.300048828125,1843.5,1861.800048828125,1861.800048828125,0
1992-07-10,1865.5,1867.5999755859375,1851.0999755859375,1859.4000244140625,1859.4000244140625,0
1992-07-15,1862.5,1863.199951171875,1843.0,1853.300048828125,1853.300048828125,0
1992-07-16,1845.300048828125,1869.199951171875,1845.0,1851.199951171875,1851.199951171875,0
1992-07-17,1842.0,1842.699951171875,1798.0999755859375,1801.800048828125,1801.800048828125,0
1992-07-20,1777.5999755859375,1788.0999755859375,1735.0,1767.9000244140625,1767.9000244140625,0
1992-07-21,1775.0,1780.0999755859375,1757.800048828125,1762.699951171875,1762.699951171875,0
1992-07-22,1754.4000244140625,1757.4000244140625,1721.5,1727.5,1727.5,0
1992-07-23,1737.199951171875,1748.4000244140625,1716.5,1734.5999755859375,1734.5999755859375,0
1992-07-24,1733.5,1737.699951171875,1715.4000244140625,1734.5999755859375,1734.5999755859375,0
1992-07-27,1740.0999755859375,1756.5,1734.5,1755.4000244140625,1755.4000244140625,0
1992-07-28,1757.800048828125,1771.4000244140625,1753.800048828125,1769.0,1769.0,0
1992-07-29,1767.699951171875,1805.699951171875,1766.5,1801.5999755859375,1801.5999755859375,0
1992-07-30,1806.5,1806.5,1776.300048828125,1782.5999755859375,1782.5999755859375,0
1992-07-31,1781.199951171875,1781.199951171875,1751.0,1754.699951171875,1754.699951171875,0
1992-08-03,1755.5,1789.199951171875,1739.5999755859375,1784.4000244140625,1784.4000244140625,0
1992-08-04,1796.4000244140625,1802.0999755859375,1780.699951171875,1787.5999755859375,1787.5999755859375,0
1992-08-05,1781.300048828125,1810.4000244140625,1772.0999755859375,1798.0,1798.0,0
1992-08-06,1798.199951171875,1809.0,1789.300048828125,1793.800048828125,1793.800048828125,0
1992-08-07,1787.5999755859375,1789.800048828125,1771.199951171875,1777.300048828125,1777.300048828125,0
1992-08-10,1767.5999755859375,1767.5999755859375,1741.5,1755.199951171875,1755.199951171875,0
1992-08-11,1749.5,1756.0,1733.199951171875,1737.800048828125,1737.800048828125,0
1992-08-12,1735.800048828125,1746.9000244140625,1725.5,1730.0999755859375,1730.0999755859375,0
1992-08-13,1718.0999755859375,1732.9000244140625,1712.0999755859375,1722.4000244140625,1722.4000244140625,0
1992-08-14,1712.4000244140625,1755.800048828125,1711.4000244140625,1753.5,1753.5,0
1992-08-17,1767.5999755859375,1767.699951171875,1741.4000244140625,1757.300048828125,1757.300048828125,0
1992-08-18,1736.4000244140625,1745.800048828125,1729.5999755859375,1736.699951171875,1736.699951171875,0
1992-08-19,1725.0999755859375,1739.5,1722.4000244140625,1734.199951171875,1734.199951171875,0
1992-08-20,1735.5999755859375,1741.800048828125,1723.199951171875,1724.199951171875,1724.199951171875,0
1992-08-21,1735.0,1756.199951171875,1732.0999755859375,1744.199951171875,1744.199951171875,0
1992-08-24,1717.5,1722.699951171875,1680.0999755859375,1689.699951171875,1689.699951171875,0
1992-08-25,1698.0999755859375,1700.4000244140625,1640.9000244140625,1667.699951171875,1667.699951171875,0
1992-08-26,1679.0,1679.9000244140625,1648.300048828125,1667.800048828125,1667.800048828125,0
1992-08-27,1685.9000244140625,1695.699951171875,1673.800048828125,1687.5999755859375,1687.5999755859375,0
1992-08-28,1682.699951171875,1689.300048828125,1672.0999755859375,1687.5,1687.5,0
1992-08-31,1687.4000244140625,1695.5999755859375,1679.0,1684.9000244140625,1684.9000244140625,0
1992-09-01,1680.300048828125,1680.300048828125,1662.5,1674.199951171875,1674.199951171875,0
1992-09-02,1659.800048828125,1711.699951171875,1659.800048828125,1711.4000244140625,1711.4000244140625,0
1992-09-03,1741.0,1782.199951171875,1738.0999755859375,1780.5,1780.5,0
1992-09-04,1803.9000244140625,1803.9000244140625,1751.699951171875,1779.0,1779.0,0
1992-09-07,1788.9000244140625,1793.5,1766.4000244140625,1779.300048828125,1779.300048828125,0
1992-09-08,1781.5999755859375,1788.300048828125,1761.0,1763.699951171875,1763.699951171875,0
1992-09-09,1750.9000244140625,1757.699951171875,1741.5,1756.800048828125,1756.800048828125,0
1992-09-10,1759.699951171875,1781.199951171875,1755.199951171875,1774.199951171875,1774.199951171875,0
1992-09-11,1790.199951171875,1803.0,1772.199951171875,1802.0,1802.0,0
1992-09-14,1864.0,1879.699951171875,1852.699951171875,1873.5999755859375,1873.5999755859375,0
1992-09-15,1865.800048828125,1869.199951171875,1835.5,1836.199951171875,1836.199951171875,0
1992-09-16,1811.199951171875,1865.199951171875,1786.4000244140625,1859.800048828125,1859.800048828125,0
1992-09-17,1864.4000244140625,1879.300048828125,1850.9000244140625,1852.699951171875,1852.699951171875,0
1992-09-18,1862.300048828125,1893.5999755859375,1858.699951171875,1882.9000244140625,1882.9000244140625,0
1992-09-21,1869.300048828125,1873.0999755859375,1824.0999755859375,1826.0999755859375,1826.0999755859375,0
1992-09-22,1812.699951171875,1849.199951171875,1807.9000244140625,1832.800048828125,1832.800048828125,0
1992-09-23,1829.5999755859375,1851.699951171875,1810.0,1828.9000244140625,1828.9000244140625,0
1992-09-24,1839.199951171875,1853.199951171875,1826.5,1829.5,1829.5,0
1992-09-25,1840.0999755859375,1853.4000244140625,1823.0999755859375,1843.5,1843.5,0
1992-09-28,1812.9000244140625,1821.5999755859375,1758.0,1770.300048828125,1770.300048828125,0
1992-09-29,1749.199951171875,1749.5999755859375,1716.199951171875,1731.9000244140625,1731.9000244140625,0
1992-09-30,1716.9000244140625,1736.800048828125,1697.5999755859375,1736.699951171875,1736.699951171875,0
1992-10-01,1758.4000244140625,1758.4000244140625,1719.199951171875,1724.0,1724.0,0
1992-10-02,1723.4000244140625,1723.4000244140625,1676.800048828125,1683.300048828125,1683.300048828125,0
1992-10-05,1669.300048828125,1669.300048828125,1577.699951171875,1611.0,1611.0,0
1992-10-06,1632.0999755859375,1632.0999755859375,1586.0999755859375,1612.5,1612.5,0
1992-10-07,1615.300048828125,1663.5,1608.699951171875,1654.199951171875,1654.199951171875,0
1992-10-08,1663.800048828125,1683.9000244140625,1663.800048828125,1673.9000244140625,1673.9000244140625,0
1992-10-09,1689.199951171875,1692.800048828125,1645.300048828125,1657.300048828125,1657.300048828125,0
1992-10-12,1641.800048828125,1659.4000244140625,1631.5999755859375,1655.0999755859375,1655.0999755859375,0
1992-10-13,1667.9000244140625,1685.4000244140625,1657.5999755859375,1685.0999755859375,1685.0999755859375,0
1992-10-14,1677.800048828125,1679.9000244140625,1661.199951171875,1667.9000244140625,1667.9000244140625,0
1992-10-15,1657.0,1659.199951171875,1631.9000244140625,1650.0,1650.0,0
1992-10-16,1652.0999755859375,1683.699951171875,1650.5999755859375,1664.199951171875,1664.199951171875,0
1992-10-19,1664.5999755859375,1692.800048828125,1664.5999755859375,1679.0999755859375,1679.0999755859375,0
1992-10-20,1705.4000244140625,1740.199951171875,1705.4000244140625,1731.300048828125,1731.300048828125,0
1992-10-21,1746.4000244140625,1751.800048828125,1712.0999755859375,1722.199951171875,1722.199951171875,0
1992-10-22,1714.5999755859375,1750.4000244140625,1714.5999755859375,1730.699951171875,1730.699951171875,0
1992-10-23,1740.300048828125,1770.699951171875,1735.199951171875,1766.4000244140625,1766.4000244140625,0
1992-10-26,1778.5,1785.4000244140625,1764.0,1770.699951171875,1770.699951171875,0
1992-10-27,1766.5999755859375,1782.0999755859375,1754.9000244140625,1774.5,1774.5,0
1992-10-28,1763.0999755859375,1763.0999755859375,1730.9000244140625,1749.9000244140625,1749.9000244140625,0
1992-10-29,1756.199951171875,1756.199951171875,1722.800048828125,1730.9000244140625,1730.9000244140625,0
1992-10-30,1731.4000244140625,1747.800048828125,1716.9000244140625,1742.4000244140625,1742.4000244140625,0
1992-11-03,1770.0999755859375,1792.9000244140625,1761.5999755859375,1786.9000244140625,1786.9000244140625,0
1992-11-04,1788.800048828125,1806.199951171875,1771.9000244140625,1804.0999755859375,1804.0999755859375,0
1992-11-05,1794.699951171875,1812.0,1791.300048828125,1804.699951171875,1804.699951171875,0
1992-11-06,1808.0999755859375,1812.800048828125,1786.9000244140625,1793.5999755859375,1793.5999755859375,0
1992-11-09,1783.5,1787.5999755859375,1777.0,1786.699951171875,1786.699951171875,0
1992-11-10,1783.0,1808.5999755859375,1780.0999755859375,1798.5,1798.5,0
1992-11-12,1813.5,1831.199951171875,1809.5999755859375,1821.5,1821.5,0
1992-11-13,1808.800048828125,1825.9000244140625,1793.0999755859375,1796.800048828125,1796.800048828125,0
1992-11-16,1784.5999755859375,1806.9000244140625,1772.699951171875,1772.699951171875,1772.699951171875,0
1992-11-17,1769.699951171875,1774.300048828125,1759.800048828125,1764.4000244140625,1764.4000244140625,0
1992-11-18,1760.5,1772.199951171875,1747.9000244140625,1759.199951171875,1759.199951171875,0
1992-11-19,1761.300048828125,1766.9000244140625,1720.0,1722.300048828125,1722.300048828125,0
1992-11-20,1707.0,1730.800048828125,1694.0999755859375,1724.199951171875,1724.199951171875,0
1992-11-23,1716.5,1716.5999755859375,1669.0,1674.800048828125,1674.800048828125,0
1992-11-24,1669.699951171875,1730.199951171875,1660.4000244140625,1720.5999755859375,1720.5999755859375,0
1992-11-25,1722.800048828125,1738.800048828125,1705.699951171875,1721.0,1721.0,0
1992-11-26,1714.5999755859375,1748.9000244140625,1712.300048828125,1739.699951171875,1739.699951171875,0
1992-11-27,1735.5,1755.5999755859375,1726.0999755859375,1749.699951171875,1749.699951171875,0
1992-11-30,1743.300048828125,1773.5,1740.0,1771.4000244140625,1771.4000244140625,0
1992-12-01,1771.9000244140625,1799.5999755859375,1770.800048828125,1792.300048828125,1792.300048828125,0
1992-12-02,1776.0999755859375,1800.199951171875,1774.300048828125,1783.300048828125,1783.300048828125,0
1992-12-03,1795.5999755859375,1805.4000244140625,1787.300048828125,1799.4000244140625,1799.4000244140625,0
1992-12-04,1798.0999755859375,1798.699951171875,1775.0999755859375,1781.699951171875,1781.699951171875,0
1992-12-07,1778.300048828125,1799.199951171875,1777.699951171875,1788.5999755859375,1788.5999755859375,0
1992-12-08,1775.5999755859375,1775.5999755859375,1753.4000244140625,1765.9000244140625,1765.9000244140625,0
1992-12-09,1759.199951171875,1795.199951171875,1751.0,1791.199951171875,1791.199951171875,0
1992-12-10,1791.0,1806.5999755859375,1759.300048828125,1769.5,1769.5,0
1992-12-11,1748.300048828125,1761.699951171875,1737.5999755859375,1758.699951171875,1758.699951171875,0
1992-12-14,1757.800048828125,1759.0,1721.5999755859375,1738.300048828125,1738.300048828125,0
1992-12-15,1729.300048828125,1752.0999755859375,1729.300048828125,1744.800048828125,1744.800048828125,0
1992-12-16,1733.199951171875,1757.5,1718.4000244140625,1736.699951171875,1736.699951171875,0
1992-12-17,1729.699951171875,1736.800048828125,1707.0999755859375,1735.199951171875,1735.199951171875,0
1992-12-18,1744.5999755859375,1762.9000244140625,1738.0,1760.0999755859375,1760.0999755859375,0
1992-12-21,1763.199951171875,1789.800048828125,1763.199951171875,1786.300048828125,1786.300048828125,0
1992-12-22,1798.9000244140625,1827.800048828125,1792.9000244140625,1824.4000244140625,1824.4000244140625,0
1992-12-23,1818.0,1832.300048828125,1814.5999755859375,1821.0999755859375,1821.0999755859375,0
1992-12-24,1833.5999755859375,1860.800048828125,1833.5999755859375,1854.5999755859375,1854.5999755859375,0
1992-12-28,1858.4000244140625,1872.4000244140625,1850.5,1857.5,1857.5,0
1992-12-29,1858.0,1874.199951171875,1847.4000244140625,1870.300048828125,1870.300048828125,0
1992-12-30,1861.0999755859375,1865.0999755859375,1856.699951171875,1858.800048828125,1858.800048828125,0
1992-12-31,1857.4000244140625,1859.699951171875,1837.9000244140625,1857.800048828125,1857.800048828125,0
1993-01-04,1834.5,1844.4000244140625,1832.0,1843.0999755859375,1843.0999755859375,0
1993-01-05,1838.5,1853.300048828125,1831.0999755859375,1850.800048828125,1850.800048828125,0
1993-01-06,1855.4000244140625,1870.4000244140625,1847.0,1859.5999755859375,1859.5999755859375,0
1993-01-07,1849.5999755859375,1854.199951171875,1831.9000244140625,1844.5,1844.5,0
1993-01-08,1846.199951171875,1859.699951171875,1845.300048828125,1852.5999755859375,1852.5999755859375,0
1993-01-11,1848.199951171875,1848.199951171875,1810.5999755859375,1814.5999755859375,1814.5999755859375,0
1993-01-12,1814.5,1822.0999755859375,1792.9000244140625,1796.800048828125,1796.800048828125,0
1993-01-13,1780.5999755859375,1791.5999755859375,1776.5999755859375,1782.5,1782.5,0
1993-01-14,1795.0999755859375,1818.300048828125,1793.699951171875,1803.5,1803.5,0
1993-01-15,1816.699951171875,1832.5,1816.4000244140625,1827.0999755859375,1827.0999755859375,0
1993-01-18,1826.800048828125,1844.699951171875,1820.5,1837.5,1837.5,0
1993-01-19,1827.0,1840.4000244140625,1823.300048828125,1837.699951171875,1837.699951171875,0
1993-01-20,1832.800048828125,1835.0,1814.800048828125,1818.800048828125,1818.800048828125,0
1993-01-21,1812.5,1816.0,1803.4000244140625,1812.199951171875,1812.199951171875,0
1993-01-22,1817.0,1833.5,1817.0,1820.4000244140625,1820.4000244140625,0
1993-01-25,1813.9000244140625,1813.9000244140625,1774.5999755859375,1779.9000244140625,1779.9000244140625,0
1993-01-26,1789.699951171875,1811.9000244140625,1775.0999755859375,1792.5999755859375,1792.5999755859375,0
1993-01-27,1780.9000244140625,1785.5999755859375,1767.4000244140625,1777.4000244140625,1777.4000244140625,0
1993-01-28,1757.5,1781.300048828125,1755.9000244140625,1780.5999755859375,1780.5999755859375,0
1993-01-29,1784.0,1801.300048828125,1767.4000244140625,1772.199951171875,1772.199951171875,0
1993-02-01,1766.300048828125,1789.9000244140625,1766.300048828125,1785.9000244140625,1785.9000244140625,0
1993-02-02,1798.5999755859375,1803.4000244140625,1781.300048828125,1787.300048828125,1787.300048828125,0
1993-02-03,1797.300048828125,1827.5,1793.800048828125,1824.0999755859375,1824.0999755859375,0
1993-02-04,1834.699951171875,1869.0,1829.5,1854.4000244140625,1854.4000244140625,0
1993-02-05,1877.199951171875,1908.9000244140625,1877.199951171875,1908.199951171875,1908.199951171875,0
1993-02-08,1905.4000244140625,1915.4000244140625,1891.800048828125,1904.699951171875,1904.699951171875,0
1993-02-09,1888.5999755859375,1899.800048828125,1881.300048828125,1894.0999755859375,1894.0999755859375,0
1993-02-10,1889.5999755859375,1899.0,1880.4000244140625,1893.300048828125,1893.300048828125,0
1993-02-11,1901.800048828125,1920.0999755859375,1899.0999755859375,1905.5999755859375,1905.5999755859375,0
1993-02-12,1891.699951171875,1916.699951171875,1890.5,1912.0,1912.0,0
1993-02-15,1908.5,1917.0,1896.5999755859375,1899.5,1899.5,0
1993-02-16,1894.5999755859375,1897.699951171875,1862.5,1878.199951171875,1878.199951171875,0
1993-02-17,1871.5999755859375,1912.5,1867.4000244140625,1905.0,1905.0,0
1993-02-18,1911.4000244140625,1932.5999755859375,1910.300048828125,1926.5,1926.5,0
1993-02-19,1923.0999755859375,1949.5999755859375,1915.4000244140625,1937.199951171875,1937.199951171875,0
1993-02-22,1949.199951171875,1967.0999755859375,1949.199951171875,1959.199951171875,1959.199951171875,0
1993-02-23,1959.4000244140625,1966.199951171875,1938.9000244140625,1944.0999755859375,1944.0999755859375,0
1993-02-24,1932.5999755859375,1963.699951171875,1927.0,1953.4000244140625,1953.4000244140625,0
1993-02-25,1960.199951171875,1962.800048828125,1937.5999755859375,1944.5999755859375,1944.5999755859375,0
1993-02-26,1942.5999755859375,1987.0,1942.5999755859375,1983.699951171875,1983.699951171875,0
1993-03-01,2005.199951171875,2020.0,1996.0999755859375,1998.800048828125,1998.800048828125,0
1993-03-02,1992.199951171875,2003.800048828125,1987.4000244140625,2001.5,2001.5,0
1993-03-03,2007.4000244140625,2012.199951171875,1993.800048828125,1995.199951171875,1995.199951171875,0
1993-03-04,1995.199951171875,2007.300048828125,1978.4000244140625,1986.800048828125,1986.800048828125,0
1993-03-05,2016.0,2017.199951171875,1979.9000244140625,1995.0999755859375,1995.0999755859375,0
1993-03-08,2003.699951171875,2009.0,1997.699951171875,2004.300048828125,2004.300048828125,0
1993-03-09,2010.0999755859375,2011.5999755859375,1998.800048828125,2009.699951171875,2009.699951171875,0
1993-03-10,2015.0999755859375,2015.9000244140625,1992.199951171875,1992.4000244140625,1992.4000244140625,0
1993-03-11,1993.0,1999.300048828125,1982.5,1988.9000244140625,1988.9000244140625,0
1993-03-12,1977.199951171875,1980.5,1957.4000244140625,1965.199951171875,1965.199951171875,0
1993-03-15,1985.9000244140625,1996.0,1976.5999755859375,1986.0,1986.0,0
1993-03-16,1985.4000244140625,1987.5,1974.0999755859375,1975.300048828125,1975.300048828125,0
1993-03-17,1976.5999755859375,1980.699951171875,1961.5,1967.300048828125,1967.300048828125,0
1993-03-18,1967.0,1997.5,1958.4000244140625,1963.5,1963.5,0
1993-03-19,1956.199951171875,1968.699951171875,1947.199951171875,1962.699951171875,1962.699951171875,0
1993-03-22,1956.0,1956.300048828125,1927.199951171875,1939.300048828125,1939.300048828125,0
1993-03-23,1946.800048828125,1959.5999755859375,1941.0,1952.199951171875,1952.199951171875,0
1993-03-24,1946.0999755859375,1957.4000244140625,1933.5999755859375,1954.5999755859375,1954.5999755859375,0
1993-03-25,1977.5,2009.5999755859375,1976.5,2001.4000244140625,2001.4000244140625,0
1993-03-26,2018.0,2038.300048828125,2018.0,2025.800048828125,2025.800048828125,0
1993-03-29,2041.199951171875,2045.300048828125,2013.300048828125,2033.9000244140625,2033.9000244140625,0
1993-03-30,2049.699951171875,2050.10009765625,2035.9000244140625,2035.9000244140625,2035.9000244140625,0
1993-03-31,2035.5999755859375,2035.5999755859375,2020.0,2031.4000244140625,2031.4000244140625,0
1993-04-01,2023.199951171875,2027.0,1999.4000244140625,2005.9000244140625,2005.9000244140625,0
1993-04-02,1999.0,2005.0999755859375,1984.0,1990.800048828125,1990.800048828125,0
1993-04-05,1982.199951171875,1990.5,1966.9000244140625,1974.699951171875,1974.699951171875,0
1993-04-06,1984.0,1998.699951171875,1979.800048828125,1995.300048828125,1995.300048828125,0
1993-04-07,2005.199951171875,2007.5999755859375,1974.300048828125,1984.0,1984.0,0
1993-04-08,1992.0,2010.199951171875,1980.800048828125,1986.9000244140625,1986.9000244140625,0
1993-04-13,2001.800048828125,2021.5999755859375,2000.0999755859375,2018.0999755859375,2018.0999755859375,0
1993-04-14,2014.699951171875,2022.4000244140625,2010.300048828125,2015.4000244140625,2015.4000244140625,0
1993-04-15,2013.800048828125,2017.0999755859375,1981.9000244140625,1988.5999755859375,1988.5999755859375,0
1993-04-16,1986.4000244140625,1997.199951171875,1977.199951171875,1986.699951171875,1986.699951171875,0
1993-04-19,1996.0999755859375,1997.300048828125,1964.4000244140625,1968.9000244140625,1968.9000244140625,0
1993-04-20,1964.0999755859375,1971.9000244140625,1940.300048828125,1949.300048828125,1949.300048828125,0
1993-04-21,1947.9000244140625,1958.5999755859375,1927.0999755859375,1931.9000244140625,1931.9000244140625,0
1993-04-22,1934.199951171875,1955.0999755859375,1926.199951171875,1944.5,1944.5,0
1993-04-23,1942.9000244140625,1946.0,1900.800048828125,1916.5999755859375,1916.5999755859375,0
1993-04-26,1920.5,1932.5999755859375,1904.4000244140625,1911.5999755859375,1911.5999755859375,0
1993-04-27,1926.699951171875,1927.5999755859375,1899.199951171875,1927.4000244140625,1927.4000244140625,0
1993-04-28,1934.300048828125,1950.5999755859375,1924.0999755859375,1942.5,1942.5,0
1993-04-29,1932.0,1936.199951171875,1914.5,1920.5999755859375,1920.5999755859375,0
1993-04-30,1913.4000244140625,1939.0,1902.9000244140625,1939.0,1939.0,0
1993-05-03,1925.300048828125,1939.4000244140625,1925.300048828125,1937.0,1937.0,0
1993-05-04,1941.0,1943.0999755859375,1914.9000244140625,1923.5999755859375,1923.5999755859375,0
1993-05-05,1926.699951171875,1931.300048828125,1915.5999755859375,1926.300048828125,1926.300048828125,0
1993-05-06,1917.4000244140625,1936.5,1914.5,1920.5,1920.5,0
1993-05-07,1915.4000244140625,1917.800048828125,1865.9000244140625,1878.5999755859375,1878.5999755859375,0
1993-05-10,1869.5999755859375,1878.699951171875,1853.199951171875,1877.199951171875,1877.199951171875,0
1993-05-11,1871.0,1871.0,1846.5999755859375,1854.5,1854.5,0
1993-05-12,1859.0999755859375,1876.5999755859375,1854.0,1872.699951171875,1872.699951171875,0
1993-05-13,1883.5,1890.800048828125,1868.800048828125,1879.9000244140625,1879.9000244140625,0
1993-05-14,1866.0,1866.0,1845.199951171875,1851.699951171875,1851.699951171875,0
1993-05-17,1846.300048828125,1846.300048828125,1821.300048828125,1835.699951171875,1835.699951171875,0
1993-05-18,1840.199951171875,1861.0,1839.199951171875,1846.4000244140625,1846.4000244140625,0
1993-05-19,1844.9000244140625,1853.0,1823.699951171875,1836.800048828125,1836.800048828125,0
1993-05-24,1841.199951171875,1865.5,1833.300048828125,1861.4000244140625,1861.4000244140625,0
1993-05-25,1871.9000244140625,1894.4000244140625,1870.5999755859375,1891.0999755859375,1891.0999755859375,0
1993-05-26,1895.800048828125,1904.800048828125,1884.0,1890.4000244140625,1890.4000244140625,0
1993-05-27,1904.9000244140625,1915.699951171875,1892.199951171875,1904.5999755859375,1904.5999755859375,0
1993-05-28,1895.5999755859375,1910.199951171875,1877.5,1888.699951171875,1888.699951171875,0
1993-06-01,1870.800048828125,1876.300048828125,1859.0999755859375,1872.800048828125,1872.800048828125,0
1993-06-02,1876.800048828125,1881.5,1863.9000244140625,1875.800048828125,1875.800048828125,0
1993-06-03,1874.0999755859375,1874.0999755859375,1864.0999755859375,1867.9000244140625,1867.9000244140625,0
1993-06-04,1872.0,1877.5999755859375,1858.0999755859375,1859.699951171875,1859.699951171875,0
1993-06-07,1853.300048828125,1894.4000244140625,1853.300048828125,1887.9000244140625,1887.9000244140625,0
1993-06-08,1898.5999755859375,1904.5999755859375,1890.699951171875,1893.699951171875,1893.699951171875,0
1993-06-09,1893.5999755859375,1920.4000244140625,1888.300048828125,1915.199951171875,1915.199951171875,0
1993-06-10,1916.699951171875,1926.300048828125,1907.0,1911.199951171875,1911.199951171875,0
1993-06-11,1905.699951171875,1923.0999755859375,1898.699951171875,1920.4000244140625,1920.4000244140625,0
1993-06-14,1923.5999755859375,1928.699951171875,1912.199951171875,1916.800048828125,1916.800048828125,0
1993-06-15,1900.4000244140625,1909.800048828125,1897.0999755859375,1897.9000244140625,1897.9000244140625,0
1993-06-16,1894.4000244140625,1922.4000244140625,1890.699951171875,1918.800048828125,1918.800048828125,0
1993-06-17,1920.199951171875,1922.0999755859375,1899.0,1900.300048828125,1900.300048828125,0
1993-06-18,1902.0,1914.699951171875,1897.800048828125,1910.300048828125,1910.300048828125,0
1993-06-21,1903.199951171875,1933.9000244140625,1901.5999755859375,1929.199951171875,1929.199951171875,0
1993-06-22,1937.4000244140625,1947.0999755859375,1929.5999755859375,1935.300048828125,1935.300048828125,0
1993-06-23,1934.300048828125,1944.9000244140625,1930.4000244140625,1942.4000244140625,1942.4000244140625,0
1993-06-24,1959.800048828125,1971.0,1948.300048828125,1963.300048828125,1963.300048828125,0
1993-06-25,1946.199951171875,1964.4000244140625,1941.9000244140625,1960.800048828125,1960.800048828125,0
1993-06-28,1967.5999755859375,1994.300048828125,1962.4000244140625,1991.0,1991.0,0
1993-06-29,1992.5,1992.5,1975.0999755859375,1977.5,1977.5,0
1993-06-30,1970.5999755859375,1976.5,1964.5999755859375,1971.9000244140625,1971.9000244140625,0
1993-07-01,1982.699951171875,1994.5,1953.300048828125,1960.199951171875,1960.199951171875,0
1993-07-02,1953.800048828125,1959.4000244140625,1925.800048828125,1941.199951171875,1941.199951171875,0
1993-07-05,1922.800048828125,1927.800048828125,1909.800048828125,1925.4000244140625,1925.4000244140625,0
1993-07-06,1934.5,1945.199951171875,1930.0,1935.0999755859375,1935.0999755859375,0
1993-07-07,1936.0,1945.800048828125,1920.4000244140625,1943.699951171875,1943.699951171875,0
1993-07-08,1949.5,1989.5999755859375,1939.0999755859375,1980.4000244140625,1980.4000244140625,0
1993-07-09,1997.0999755859375,1997.0999755859375,1966.5,1985.699951171875,1985.699951171875,0
1993-07-12,1979.0,1996.0,1963.0,1992.199951171875,1992.199951171875,0
1993-07-13,1991.0999755859375,2003.300048828125,1987.4000244140625,1991.199951171875,1991.199951171875,0
1993-07-15,1992.4000244140625,1992.5999755859375,1953.699951171875,1963.0999755859375,1963.0999755859375,0
1993-07-16,1964.0,1982.5,1952.4000244140625,1974.9000244140625,1974.9000244140625,0
1993-07-19,1977.199951171875,1984.199951171875,1966.300048828125,1981.699951171875,1981.699951171875,0
1993-07-20,1983.0999755859375,1986.699951171875,1964.199951171875,1968.4000244140625,1968.4000244140625,0
1993-07-21,1967.5999755859375,1967.699951171875,1939.9000244140625,1947.5,1947.5,0
1993-07-22,1945.699951171875,1967.800048828125,1932.4000244140625,1965.699951171875,1965.699951171875,0
1993-07-23,1973.0,1999.0,1966.199951171875,1995.0,1995.0,0
1993-07-26,2001.0999755859375,2017.0,2001.0999755859375,2006.199951171875,2006.199951171875,0
1993-07-27,2006.199951171875,2009.4000244140625,1993.800048828125,1998.0999755859375,1998.0999755859375,0
1993-07-28,2005.4000244140625,2006.800048828125,1977.800048828125,1989.5,1989.5,0
1993-07-29,1981.800048828125,2044.0,1981.5999755859375,2036.0,2036.0,0
1993-07-30,2060.800048828125,2099.10009765625,2053.60009765625,2085.89990234375,2085.89990234375,0
1993-08-02,2131.199951171875,2135.699951171875,2118.0,2129.0,2129.0,0
1993-08-03,2110.5,2121.699951171875,2100.10009765625,2110.60009765625,2110.60009765625,0
1993-08-04,2117.10009765625,2126.10009765625,2091.800048828125,2101.39990234375,2101.39990234375,0
1993-08-05,2097.300048828125,2120.89990234375,2085.800048828125,2115.300048828125,2115.300048828125,0
1993-08-06,2124.89990234375,2150.699951171875,2122.699951171875,2149.800048828125,2149.800048828125,0
1993-08-09,2141.10009765625,2142.5,2132.0,2138.5,2138.5,0
1993-08-10,2134.5,2146.699951171875,2124.0,2139.800048828125,2139.800048828125,0
1993-08-11,2145.199951171875,2171.10009765625,2143.199951171875,2167.39990234375,2167.39990234375,0
1993-08-12,2170.300048828125,2179.0,2156.5,2161.89990234375,2161.89990234375,0
1993-08-13,2140.199951171875,2153.39990234375,2136.89990234375,2148.0,2148.0,0
1993-08-17,2133.39990234375,2141.89990234375,2122.89990234375,2136.300048828125,2136.300048828125,0
1993-08-18,2142.10009765625,2167.5,2139.800048828125,2160.800048828125,2160.800048828125,0
1993-08-19,2165.199951171875,2171.800048828125,2131.10009765625,2139.199951171875,2139.199951171875,0
1993-08-20,2129.60009765625,2130.699951171875,2111.10009765625,2128.199951171875,2128.199951171875,0
1993-08-23,2119.89990234375,2121.5,2103.300048828125,2111.39990234375,2111.39990234375,0
1993-08-24,2120.0,2130.5,2114.89990234375,2123.39990234375,2123.39990234375,0
1993-08-25,2150.199951171875,2165.60009765625,2149.0,2159.300048828125,2159.300048828125,0
1993-08-26,2156.300048828125,2181.0,2144.199951171875,2173.60009765625,2173.60009765625,0
1993-08-27,2182.89990234375,2198.89990234375,2173.10009765625,2183.89990234375,2183.89990234375,0
1993-08-30,2182.10009765625,2206.5,2180.5,2205.699951171875,2205.699951171875,0
1993-08-31,2210.699951171875,2222.89990234375,2197.800048828125,2216.5,2216.5,0
1993-09-01,2205.10009765625,2207.60009765625,2185.199951171875,2191.89990234375,2191.89990234375,0
1993-09-02,2175.300048828125,2192.699951171875,2170.39990234375,2185.10009765625,2185.10009765625,0
1993-09-03,2181.199951171875,2185.39990234375,2150.0,2156.10009765625,2156.10009765625,0
1993-09-06,2143.300048828125,2159.300048828125,2134.300048828125,2158.0,2158.0,0
1993-09-07,2161.89990234375,2163.10009765625,2137.300048828125,2137.300048828125,2137.300048828125,0
1993-09-08,2132.10009765625,2141.5,2123.39990234375,2129.39990234375,2129.39990234375,0
1993-09-09,2128.699951171875,2146.800048828125,2099.60009765625,2108.800048828125,2108.800048828125,0
1993-09-10,2112.0,2117.699951171875,2094.699951171875,2108.39990234375,2108.39990234375,0
1993-09-13,2116.0,2123.39990234375,2098.39990234375,2119.10009765625,2119.10009765625,0
1993-09-14,2125.699951171875,2141.5,2121.0,2134.10009765625,2134.10009765625,0
1993-09-15,2132.699951171875,2132.699951171875,2075.199951171875,2078.5,2078.5,0
1993-09-16,2082.5,2086.699951171875,2058.0,2075.60009765625,2075.60009765625,0
1993-09-17,2081.800048828125,2100.5,2078.39990234375,2099.5,2099.5,0
1993-09-20,2111.800048828125,2111.800048828125,2084.10009765625,2107.39990234375,2107.39990234375,0
1993-09-21,2099.199951171875,2103.199951171875,2084.89990234375,2094.39990234375,2094.39990234375,0
1993-09-22,2064.800048828125,2089.0,2059.60009765625,2080.0,2080.0,0
1993-09-23,2086.0,2091.699951171875,2052.0,2057.5,2057.5,0
1993-09-24,2074.199951171875,2098.39990234375,2069.699951171875,2092.60009765625,2092.60009765625,0
1993-09-27,2105.0,2117.800048828125,2105.0,2108.60009765625,2108.60009765625,0
1993-09-28,2112.60009765625,2128.800048828125,2112.5,2120.0,2120.0,0
1993-09-29,2112.89990234375,2134.10009765625,2111.10009765625,2126.800048828125,2126.800048828125,0
1993-09-30,2128.60009765625,2131.5,2110.60009765625,2114.60009765625,2114.60009765625,0
1993-10-01,2114.39990234375,2124.89990234375,2106.300048828125,2116.699951171875,2116.699951171875,0
1993-10-04,2112.699951171875,2133.699951171875,2110.39990234375,2128.699951171875,2128.699951171875,0
1993-10-05,2142.800048828125,2161.699951171875,2142.800048828125,2158.800048828125,2158.800048828125,0
1993-10-06,2169.800048828125,2179.10009765625,2156.300048828125,2164.5,2164.5,0
1993-10-07,2159.10009765625,2164.300048828125,2142.699951171875,2147.39990234375,2147.39990234375,0
1993-10-08,2141.0,2163.0,2137.89990234375,2156.39990234375,2156.39990234375,0
1993-10-11,2156.39990234375,2161.0,2135.800048828125,2138.699951171875,2138.699951171875,0
1993-10-12,2141.89990234375,2143.800048828125,2120.10009765625,2126.89990234375,2126.89990234375,0
1993-10-13,2128.60009765625,2144.5,2120.10009765625,2127.300048828125,2127.300048828125,0
1993-10-14,2117.89990234375,2117.89990234375,2102.800048828125,2113.89990234375,2113.89990234375,0
1993-10-15,2123.10009765625,2143.5,2119.699951171875,2139.300048828125,2139.300048828125,0
1993-10-18,2147.89990234375,2162.199951171875,2139.300048828125,2145.0,2145.0,0
1993-10-19,2144.699951171875,2150.800048828125,2137.300048828125,2147.300048828125,2147.300048828125,0
1993-10-20,2151.39990234375,2157.5,2144.5,2149.699951171875,2149.699951171875,0
1993-10-21,2146.300048828125,2205.10009765625,2142.5,2199.699951171875,2199.699951171875,0
1993-10-22,2206.60009765625,2239.0,2204.39990234375,2231.89990234375,2231.89990234375,0
1993-10-25,2224.800048828125,2240.199951171875,2223.39990234375,2227.699951171875,2227.699951171875,0
1993-10-26,2225.800048828125,2235.39990234375,2209.199951171875,2210.39990234375,2210.39990234375,0
1993-10-27,2204.39990234375,2211.199951171875,2186.199951171875,2192.0,2192.0,0
1993-10-28,2183.0,2200.0,2167.800048828125,2196.0,2196.0,0
1993-10-29,2206.0,2212.10009765625,2175.39990234375,2182.0,2182.0,0
1993-11-02,2174.300048828125,2191.800048828125,2165.10009765625,2169.699951171875,2169.699951171875,0
1993-11-03,2174.39990234375,2178.0,2162.60009765625,2171.199951171875,2171.199951171875,0
1993-11-04,2147.699951171875,2154.699951171875,2131.5,2136.0,2136.0,0
1993-11-05,2111.10009765625,2111.10009765625,2068.300048828125,2081.0,2081.0,0
1993-11-08,2096.300048828125,2097.5,2073.199951171875,2084.800048828125,2084.800048828125,0
1993-11-09,2096.60009765625,2118.0,2092.699951171875,2112.89990234375,2112.89990234375,0
1993-11-10,2109.699951171875,2114.10009765625,2073.5,2087.300048828125,2087.300048828125,0
1993-11-12,2069.300048828125,2100.800048828125,2069.300048828125,2096.89990234375,2096.89990234375,0
1993-11-15,2112.10009765625,2128.89990234375,2106.60009765625,2117.89990234375,2117.89990234375,0
1993-11-16,2127.199951171875,2148.10009765625,2103.10009765625,2115.89990234375,2115.89990234375,0
1993-11-17,2137.800048828125,2156.10009765625,2131.199951171875,2148.0,2148.0,0
1993-11-18,2161.300048828125,2171.89990234375,2142.89990234375,2149.699951171875,2149.699951171875,0
1993-11-19,2141.800048828125,2153.60009765625,2132.699951171875,2145.199951171875,2145.199951171875,0
1993-11-22,2105.699951171875,2108.699951171875,2082.60009765625,2082.60009765625,2082.60009765625,0
1993-11-23,2071.5,2094.10009765625,2059.5,2071.5,2071.5,0
1993-11-24,2094.39990234375,2095.699951171875,2056.89990234375,2070.60009765625,2070.60009765625,0
1993-11-25,2071.5,2121.300048828125,2057.39990234375,2118.39990234375,2118.39990234375,0
1993-11-26,2131.60009765625,2136.800048828125,2118.0,2120.60009765625,2120.60009765625,0
1993-11-29,2111.0,2125.39990234375,2105.800048828125,2119.300048828125,2119.300048828125,0
1993-11-30,2114.0,2122.89990234375,2096.699951171875,2110.10009765625,2110.10009765625,0
1993-12-01,2118.60009765625,2157.60009765625,2112.60009765625,2154.0,2154.0,0
1993-12-02,2169.39990234375,2170.5,2146.89990234375,2160.5,2160.5,0
1993-12-03,2162.199951171875,2193.699951171875,2149.60009765625,2188.39990234375,2188.39990234375,0
1993-12-06,2189.800048828125,2195.699951171875,2181.10009765625,2186.699951171875,2186.699951171875,0
1993-12-07,2182.5,2185.800048828125,2167.699951171875,2176.10009765625,2176.10009765625,0
1993-12-08,2175.199951171875,2208.699951171875,2174.699951171875,2205.300048828125,2205.300048828125,0
1993-12-09,2224.39990234375,2224.39990234375,2199.89990234375,2211.39990234375,2211.39990234375,0
1993-12-10,2203.5,2212.199951171875,2196.800048828125,2198.10009765625,2198.10009765625,0
1993-12-13,2197.5,2207.5,2181.5,2196.300048828125,2196.300048828125,0
1993-12-14,2203.199951171875,2220.699951171875,2154.39990234375,2156.5,2156.5,0
1993-12-15,2180.199951171875,2180.199951171875,2137.39990234375,2162.60009765625,2162.60009765625,0
1993-12-16,2179.0,2179.0,2151.300048828125,2160.300048828125,2160.300048828125,0
1993-12-17,2177.10009765625,2199.199951171875,2167.699951171875,2196.39990234375,2196.39990234375,0
1993-12-20,2201.0,2223.699951171875,2201.0,2223.5,2223.5,0
1993-12-21,2228.199951171875,2230.10009765625,2208.5,2215.89990234375,2215.89990234375,0
1993-12-22,2212.699951171875,2228.60009765625,2211.699951171875,2225.800048828125,2225.800048828125,0
1993-12-23,2233.60009765625,2245.5,2228.300048828125,2243.0,2243.0,0
1993-12-24,2247.0,2256.300048828125,2229.89990234375,2251.5,2251.5,0
1993-12-27,2270.89990234375,2284.199951171875,2261.39990234375,2276.60009765625,2276.60009765625,0
1993-12-28,2279.800048828125,2284.199951171875,2257.300048828125,2264.60009765625,2264.60009765625,0
1993-12-29,2262.89990234375,2289.5,2261.0,2281.89990234375,2281.89990234375,0
1993-12-30,2277.800048828125,2284.199951171875,2271.300048828125,2281.199951171875,2281.199951171875,0
1993-12-31,2280.5,2281.199951171875,2259.0,2268.199951171875,2268.199951171875,0
1994-01-03,2263.0,2300.10009765625,2259.89990234375,2290.60009765625,2290.60009765625,0
1994-01-04,2273.39990234375,2276.60009765625,2259.89990234375,2274.300048828125,2274.300048828125,0
1994-01-05,2277.39990234375,2284.199951171875,2244.699951171875,2249.60009765625,2249.60009765625,0
1994-01-06,2244.5,2276.0,2240.199951171875,2275.10009765625,2275.10009765625,0
1994-01-07,2272.60009765625,2308.5,2258.10009765625,2307.60009765625,2307.60009765625,0
1994-01-10,2307.39990234375,2321.300048828125,2301.800048828125,2317.300048828125,2317.300048828125,0
1994-01-11,2321.10009765625,2349.199951171875,2318.800048828125,2331.300048828125,2331.300048828125,0
1994-01-12,2311.5,2312.0,2281.199951171875,2281.89990234375,2281.89990234375,0
1994-01-13,2279.300048828125,2284.0,2249.199951171875,2252.199951171875,2252.199951171875,0
1994-01-14,2261.10009765625,2279.300048828125,2243.699951171875,2262.300048828125,2262.300048828125,0
1994-01-17,2275.39990234375,2276.89990234375,2230.10009765625,2234.800048828125,2234.800048828125,0
1994-01-18,2237.60009765625,2249.39990234375,2217.800048828125,2247.39990234375,2247.39990234375,0
1994-01-19,2263.39990234375,2286.0,2255.199951171875,2274.699951171875,2274.699951171875,0
1994-01-20,2275.699951171875,2279.199951171875,2246.89990234375,2257.800048828125,2257.800048828125,0
1994-01-21,2249.60009765625,2261.199951171875,2236.5,2244.0,2244.0,0
1994-01-24,2235.39990234375,2274.89990234375,2220.0,2274.5,2274.5,0
1994-01-25,2288.89990234375,2298.300048828125,2271.39990234375,2278.300048828125,2278.300048828125,0
1994-01-26,2269.89990234375,2288.60009765625,2265.699951171875,2282.39990234375,2282.39990234375,0
1994-01-27,2289.699951171875,2299.5,2272.800048828125,2281.0,2281.0,0
1994-01-28,2281.60009765625,2316.199951171875,2268.89990234375,2313.199951171875,2313.199951171875,0
1994-01-31,2327.39990234375,2339.39990234375,2322.89990234375,2334.39990234375,2334.39990234375,0
1994-02-01,2339.10009765625,2344.60009765625,2317.699951171875,2331.300048828125,2331.300048828125,0
1994-02-02,2328.10009765625,2361.0,2328.10009765625,2355.89990234375,2355.89990234375,0
1994-02-03,2354.39990234375,2355.0,2314.0,2322.0,2322.0,0
1994-02-04,2312.5,2340.0,2310.0,2329.199951171875,2329.199951171875,0
1994-02-07,2271.699951171875,2294.39990234375,2258.60009765625,2287.10009765625,2287.10009765625,0
1994-02-08,2302.10009765625,2318.199951171875,2291.39990234375,2299.89990234375,2299.89990234375,0
1994-02-09,2283.5,2305.699951171875,2273.699951171875,2302.10009765625,2302.10009765625,0
1994-02-10,2309.5,2311.300048828125,2280.800048828125,2296.800048828125,2296.800048828125,0
1994-02-11,2277.39990234375,2283.89990234375,2251.800048828125,2275.10009765625,2275.10009765625,0
1994-02-14,2281.60009765625,2281.60009765625,2238.39990234375,2281.60009765625,2281.60009765625,0
1994-02-15,2244.699951171875,2264.60009765625,2229.10009765625,2258.0,2258.0,0
1994-02-16,2255.39990234375,2264.300048828125,2243.300048828125,2258.0,2258.0,0
1994-02-17,2257.199951171875,2305.60009765625,2238.800048828125,2281.199951171875,2281.199951171875,0
1994-02-18,2267.10009765625,2280.699951171875,2247.199951171875,2251.800048828125,2251.800048828125,0
1994-02-21,2230.10009765625,2241.300048828125,2211.300048828125,2215.199951171875,2215.199951171875,0
1994-02-22,2226.5,2233.800048828125,2209.10009765625,2226.699951171875,2226.699951171875,0
1994-02-23,2251.60009765625,2257.300048828125,2241.199951171875,2252.0,2252.0,0
1994-02-24,2245.5,2245.5,2178.199951171875,2208.300048828125,2208.300048828125,0
1994-02-25,2195.60009765625,2217.300048828125,2189.199951171875,2199.0,2199.0,0
1994-02-28,2223.0,2239.39990234375,2214.800048828125,2238.10009765625,2238.10009765625,0
1994-03-01,2241.699951171875,2241.699951171875,2176.5,2183.10009765625,2183.10009765625,0
1994-03-02,2164.699951171875,2169.199951171875,2079.89990234375,2144.699951171875,2144.699951171875,0
1994-03-03,2164.699951171875,2169.199951171875,2079.89990234375,2144.699951171875,2144.699951171875,0
1994-03-04,2166.10009765625,2178.699951171875,2155.89990234375,2178.699951171875,2178.699951171875,0
1994-03-07,2199.10009765625,2225.5,2196.699951171875,2219.89990234375,2219.89990234375,0
1994-03-08,2216.800048828125,2224.89990234375,2206.300048828125,2216.39990234375,2216.39990234375,0
1994-03-09,2211.800048828125,2213.89990234375,2191.60009765625,2199.699951171875,2199.699951171875,0
1994-03-10,2209.0,2217.60009765625,2180.800048828125,2184.60009765625,2184.60009765625,0
1994-03-11,2177.300048828125,2184.800048828125,2164.5,2175.0,2175.0,0
1994-03-14,2196.800048828125,2217.89990234375,2196.800048828125,2215.0,2215.0,0
1994-03-15,2225.89990234375,2258.5,2221.89990234375,2258.5,2258.5,0
1994-03-16,2251.89990234375,2256.199951171875,2236.39990234375,2242.699951171875,2242.699951171875,0
1994-03-17,2260.60009765625,2260.60009765625,2235.60009765625,2247.800048828125,2247.800048828125,0
1994-03-18,2238.699951171875,2238.699951171875,2201.5,2221.300048828125,2221.300048828125,0
1994-03-21,2205.60009765625,2212.89990234375,2193.800048828125,2202.699951171875,2202.699951171875,0
1994-03-22,2210.199951171875,2222.5,2196.10009765625,2200.699951171875,2200.699951171875,0
1994-03-23,2221.800048828125,2225.199951171875,2197.699951171875,2200.199951171875,2200.199951171875,0
1994-03-24,2187.0,2199.0,2152.60009765625,2152.60009765625,2152.60009765625,0
1994-03-25,2162.0,2171.0,2113.60009765625,2136.60009765625,2136.60009765625,0
1994-03-28,2136.39990234375,2165.800048828125,2129.60009765625,2144.5,2144.5,0
1994-03-29,2151.10009765625,2155.60009765625,2120.10009765625,2123.39990234375,2123.39990234375,0
1994-03-30,2097.60009765625,2106.10009765625,2079.60009765625,2083.89990234375,2083.89990234375,0
1994-03-31,2075.0,2109.199951171875,2069.39990234375,2081.89990234375,2081.89990234375,0
1994-04-05,2067.800048828125,2103.300048828125,2057.199951171875,2100.300048828125,2100.300048828125,0
1994-04-06,2121.39990234375,2139.60009765625,2114.10009765625,2128.199951171875,2128.199951171875,0
1994-04-07,2129.800048828125,2146.89990234375,2112.800048828125,2119.60009765625,2119.60009765625,0
1994-04-08,2125.300048828125,2129.5,2105.39990234375,2114.800048828125,2114.800048828125,0
1994-04-11,2125.10009765625,2151.5,2123.5,2145.300048828125,2145.300048828125,0
1994-04-12,2149.60009765625,2162.0,2145.199951171875,2148.60009765625,2148.60009765625,0
1994-04-13,2149.699951171875,2158.10009765625,2140.89990234375,2152.39990234375,2152.39990234375,0
1994-04-14,2148.89990234375,2150.300048828125,2123.699951171875,2139.10009765625,2139.10009765625,0
1994-04-15,2145.699951171875,2159.60009765625,2130.39990234375,2159.60009765625,2159.60009765625,0
1994-04-18,2162.5,2188.60009765625,2155.60009765625,2160.10009765625,2160.10009765625,0
1994-04-19,2147.300048828125,2164.699951171875,2117.5,2136.0,2136.0,0
1994-04-20,2140.60009765625,2142.199951171875,2094.5,2102.699951171875,2102.699951171875,0
1994-04-21,2098.300048828125,2108.89990234375,2079.300048828125,2092.0,2092.0,0
1994-04-22,2112.699951171875,2136.10009765625,2109.5,2135.199951171875,2135.199951171875,0
1994-04-25,2133.10009765625,2133.699951171875,2097.199951171875,2116.300048828125,2116.300048828125,0
1994-04-26,2133.60009765625,2138.60009765625,2119.89990234375,2130.89990234375,2130.89990234375,0
1994-04-27,2145.39990234375,2154.60009765625,2143.800048828125,2147.300048828125,2147.300048828125,0
1994-04-28,2146.89990234375,2172.199951171875,2146.89990234375,2150.300048828125,2150.300048828125,0
1994-04-29,2144.5,2172.39990234375,2140.699951171875,2166.0,2166.0,0
1994-05-02,2178.10009765625,2197.800048828125,2178.10009765625,2186.199951171875,2186.199951171875,0
1994-05-03,2186.89990234375,2187.800048828125,2174.199951171875,2179.0,2179.0,0
1994-05-04,2169.800048828125,2169.800048828125,2136.199951171875,2141.60009765625,2141.60009765625,0
1994-05-05,2133.199951171875,2164.39990234375,2131.800048828125,2162.60009765625,2162.60009765625,0
1994-05-06,2166.5,2166.5,2127.60009765625,2158.199951171875,2158.199951171875,0
1994-05-09,2136.800048828125,2143.5,2123.5,2139.39990234375,2139.39990234375,0
1994-05-10,2137.0,2170.5,2137.0,2165.0,2165.0,0
1994-05-11,2176.60009765625,2182.0,2158.39990234375,2176.699951171875,2176.699951171875,0
1994-05-13,2182.39990234375,2206.199951171875,2181.89990234375,2187.0,2187.0,0
1994-05-16,2196.89990234375,2204.10009765625,2183.199951171875,2187.800048828125,2187.800048828125,0
1994-05-17,2177.800048828125,2198.0,2176.60009765625,2195.199951171875,2195.199951171875,0
1994-05-18,2212.0,2217.699951171875,2175.0,2184.0,2184.0,0
1994-05-19,2176.10009765625,2183.199951171875,2165.39990234375,2165.39990234375,2165.39990234375,0
1994-05-20,2163.800048828125,2171.39990234375,2146.800048828125,2155.39990234375,2155.39990234375,0
1994-05-24,2141.300048828125,2142.5,2118.800048828125,2133.300048828125,2133.300048828125,0
1994-05-25,2140.300048828125,2141.89990234375,2078.10009765625,2084.39990234375,2084.39990234375,0
1994-05-26,2078.300048828125,2096.5,2078.300048828125,2091.89990234375,2091.89990234375,0
1994-05-27,2098.0,2102.300048828125,2038.800048828125,2050.699951171875,2050.699951171875,0
1994-05-30,2062.800048828125,2065.10009765625,2042.800048828125,2052.5,2052.5,0
1994-05-31,2034.5999755859375,2035.699951171875,2013.5999755859375,2029.9000244140625,2029.9000244140625,0
1994-06-01,2043.4000244140625,2043.9000244140625,1972.199951171875,1979.699951171875,1979.699951171875,0
1994-06-02,1987.5,2010.4000244140625,1979.800048828125,2007.4000244140625,2007.4000244140625,0
1994-06-03,2008.9000244140625,2044.800048828125,2001.4000244140625,2041.699951171875,2041.699951171875,0
1994-06-06,2042.5999755859375,2051.300048828125,2031.0,2037.199951171875,2037.199951171875,0
1994-06-07,2027.300048828125,2032.699951171875,2008.4000244140625,2023.699951171875,2023.699951171875,0
1994-06-08,2024.0999755859375,2060.39990234375,2020.699951171875,2046.800048828125,2046.800048828125,0
1994-06-09,2044.800048828125,2046.300048828125,2011.5,2028.4000244140625,2028.4000244140625,0
1994-06-10,2031.9000244140625,2040.0999755859375,2017.4000244140625,2020.699951171875,2020.699951171875,0
1994-06-13,2010.4000244140625,2010.4000244140625,1969.0999755859375,1977.699951171875,1977.699951171875,0
1994-06-14,1956.5,1997.5,1956.5,1992.0,1992.0,0
1994-06-15,1985.300048828125,1988.4000244140625,1954.0999755859375,1966.4000244140625,1966.4000244140625,0
1994-06-16,1951.0,1951.5999755859375,1931.800048828125,1942.800048828125,1942.800048828125,0
1994-06-17,1965.300048828125,1967.0,1932.4000244140625,1936.0,1936.0,0
1994-06-20,1909.0999755859375,1914.4000244140625,1856.300048828125,1903.0,1903.0,0
1994-06-21,1893.800048828125,1912.0,1878.9000244140625,1890.800048828125,1890.800048828125,0
1994-06-22,1895.9000244140625,1922.9000244140625,1895.9000244140625,1917.0,1917.0,0
1994-06-23,1937.699951171875,1953.0999755859375,1908.300048828125,1939.0,1939.0,0
1994-06-24,1917.4000244140625,1938.199951171875,1896.5,1907.0,1907.0,0
1994-06-27,1883.800048828125,1920.5999755859375,1870.5999755859375,1911.5999755859375,1911.5999755859375,0
1994-06-28,1944.300048828125,1945.4000244140625,1924.0,1925.800048828125,1925.800048828125,0
1994-06-29,1925.300048828125,1941.4000244140625,1923.9000244140625,1936.300048828125,1936.300048828125,0
1994-06-30,1955.699951171875,1955.699951171875,1885.699951171875,1892.0,1892.0,0
1994-07-01,1899.300048828125,1899.300048828125,1859.5,1872.9000244140625,1872.9000244140625,0
1994-07-04,1873.9000244140625,1906.5999755859375,1866.199951171875,1866.199951171875,1866.199951171875,0
1994-07-05,1876.199951171875,1886.199951171875,1854.800048828125,1878.699951171875,1878.699951171875,0
1994-07-06,1894.5,1900.0999755859375,1874.4000244140625,1889.0,1889.0,0
1994-07-07,1893.9000244140625,1931.300048828125,1893.9000244140625,1920.800048828125,1920.800048828125,0
1994-07-08,1914.4000244140625,1929.0999755859375,1902.800048828125,1920.800048828125,1920.800048828125,0
1994-07-11,1927.9000244140625,1958.0999755859375,1927.9000244140625,1949.800048828125,1949.800048828125,0
1994-07-12,1955.5,1955.5,1929.5,1942.0999755859375,1942.0999755859375,0
1994-07-13,1952.0,1974.5999755859375,1948.5,1974.5999755859375,1974.5999755859375,0
1994-07-18,1991.4000244140625,2030.4000244140625,1987.300048828125,2025.0999755859375,2025.0999755859375,0
1994-07-19,2029.0999755859375,2060.0,2017.5999755859375,2052.300048828125,2052.300048828125,0
1994-07-20,2048.699951171875,2064.89990234375,2027.300048828125,2043.699951171875,2043.699951171875,0
1994-07-21,2029.0999755859375,2058.800048828125,2023.0999755859375,2053.800048828125,2053.800048828125,0
1994-07-22,2064.89990234375,2074.800048828125,2041.4000244140625,2041.4000244140625,2041.4000244140625,0
1994-07-25,2046.699951171875,2071.300048828125,2038.0,2059.800048828125,2059.800048828125,0
1994-07-26,2058.89990234375,2092.699951171875,2054.199951171875,2076.800048828125,2076.800048828125,0
1994-07-27,2068.699951171875,2070.89990234375,2054.699951171875,2055.699951171875,2055.699951171875,0
1994-07-28,2046.5999755859375,2057.10009765625,2039.199951171875,2053.39990234375,2053.39990234375,0
1994-07-29,2067.300048828125,2080.10009765625,2059.39990234375,2075.0,2075.0,0
1994-08-01,2077.199951171875,2083.0,2064.699951171875,2069.60009765625,2069.60009765625,0
1994-08-02,2090.60009765625,2122.39990234375,2087.89990234375,2117.199951171875,2117.199951171875,0
1994-08-03,2110.199951171875,2125.5,2103.800048828125,2115.0,2115.0,0
1994-08-04,2120.699951171875,2123.10009765625,2089.699951171875,2096.5,2096.5,0
1994-08-05,2096.0,2114.800048828125,2089.699951171875,2107.10009765625,2107.10009765625,0
1994-08-08,2098.0,2109.39990234375,2090.800048828125,2106.300048828125,2106.300048828125,0
1994-08-09,2097.5,2099.89990234375,2072.39990234375,2074.5,2074.5,0
1994-08-10,2079.699951171875,2080.39990234375,2053.10009765625,2064.199951171875,2064.199951171875,0
1994-08-11,2070.199951171875,2078.699951171875,2030.199951171875,2038.9000244140625,2038.9000244140625,0
1994-08-12,2014.199951171875,2020.800048828125,1992.5,2007.0,2007.0,0
1994-08-16,2015.699951171875,2026.0,2004.300048828125,2012.4000244140625,2012.4000244140625,0
1994-08-17,2024.5999755859375,2041.199951171875,2023.4000244140625,2035.0,2035.0,0
1994-08-18,2030.300048828125,2030.300048828125,2005.0999755859375,2010.5,2010.5,0
1994-08-19,2006.9000244140625,2020.5,1993.9000244140625,2001.300048828125,2001.300048828125,0
1994-08-22,2004.300048828125,2008.4000244140625,1964.5999755859375,1972.5999755859375,1972.5999755859375,0
1994-08-23,1969.300048828125,2005.0,1962.4000244140625,2000.5999755859375,2000.5999755859375,0
1994-08-24,1996.9000244140625,2013.4000244140625,1995.800048828125,2006.300048828125,2006.300048828125,0
1994-08-25,2036.0,2040.5,2017.4000244140625,2026.5,2026.5,0
1994-08-26,2018.9000244140625,2067.800048828125,2017.0999755859375,2062.699951171875,2062.699951171875,0
1994-08-29,2059.0,2086.800048828125,2053.60009765625,2075.300048828125,2075.300048828125,0
1994-08-30,2069.5,2069.800048828125,2055.300048828125,2060.39990234375,2060.39990234375,0
1994-08-31,2038.4000244140625,2070.0,2038.4000244140625,2069.10009765625,2069.10009765625,0
1994-09-01,2064.800048828125,2064.800048828125,2033.0999755859375,2034.9000244140625,2034.9000244140625,0
1994-09-02,2043.4000244140625,2064.39990234375,2016.0999755859375,2020.4000244140625,2020.4000244140625,0
1994-09-05,2002.5999755859375,2007.0999755859375,1978.5,1998.199951171875,1998.199951171875,0
1994-09-06,1979.0999755859375,1990.9000244140625,1961.199951171875,1961.5,1961.5,0
1994-09-07,1971.800048828125,1981.199951171875,1953.699951171875,1964.199951171875,1964.199951171875,0
1994-09-08,1980.699951171875,1987.0999755859375,1965.199951171875,1983.4000244140625,1983.4000244140625,0
1994-09-09,1985.4000244140625,1993.5,1945.4000244140625,1948.800048828125,1948.800048828125,0
1994-09-12,1939.300048828125,1969.9000244140625,1927.0999755859375,1966.800048828125,1966.800048828125,0
1994-09-13,1958.800048828125,1971.300048828125,1934.800048828125,1969.4000244140625,1969.4000244140625,0
1994-09-14,1962.199951171875,1968.800048828125,1949.5999755859375,1952.9000244140625,1952.9000244140625,0
1994-09-15,1956.5999755859375,1981.5999755859375,1947.800048828125,1977.300048828125,1977.300048828125,0
1994-09-16,1985.300048828125,1986.699951171875,1919.5,1924.5999755859375,1924.5999755859375,0
1994-09-19,1925.5999755859375,1935.5,1916.0,1922.9000244140625,1922.9000244140625,0
1994-09-20,1908.699951171875,1921.0,1891.800048828125,1919.300048828125,1919.300048828125,0
1994-09-21,1919.199951171875,1920.0,1895.300048828125,1897.199951171875,1897.199951171875,0
1994-09-22,1904.199951171875,1912.0,1891.5999755859375,1899.4000244140625,1899.4000244140625,0
1994-09-23,1902.9000244140625,1933.199951171875,1898.0999755859375,1927.4000244140625,1927.4000244140625,0
1994-09-26,1937.4000244140625,1938.199951171875,1895.5999755859375,1902.699951171875,1902.699951171875,0
1994-09-27,1895.9000244140625,1913.9000244140625,1895.0999755859375,1901.300048828125,1901.300048828125,0
1994-09-28,1917.5999755859375,1926.0,1889.199951171875,1905.0,1905.0,0
1994-09-29,1897.4000244140625,1903.199951171875,1864.199951171875,1876.199951171875,1876.199951171875,0
1994-09-30,1870.4000244140625,1892.199951171875,1856.5,1879.300048828125,1879.300048828125,0
1994-10-03,1865.300048828125,1868.0999755859375,1842.5999755859375,1852.800048828125,1852.800048828125,0
1994-10-04,1852.5,1879.199951171875,1851.699951171875,1876.0999755859375,1876.0999755859375,0
1994-10-05,1852.300048828125,1858.699951171875,1827.4000244140625,1833.699951171875,1833.699951171875,0
1994-10-06,1840.4000244140625,1852.4000244140625,1835.699951171875,1843.4000244140625,1843.4000244140625,0
1994-10-07,1833.699951171875,1863.0999755859375,1825.4000244140625,1856.4000244140625,1856.4000244140625,0
1994-10-10,1866.0,1901.5,1866.0,1898.300048828125,1898.300048828125,0
1994-10-11,1909.199951171875,1924.699951171875,1888.4000244140625,1919.0,1919.0,0
1994-10-12,1903.199951171875,1921.800048828125,1903.199951171875,1918.0999755859375,1918.0999755859375,0
1994-10-13,1910.9000244140625,1959.5,1910.9000244140625,1955.5999755859375,1955.5999755859375,0
1994-10-14,1934.199951171875,1949.0,1926.9000244140625,1933.0,1933.0,0
1994-10-17,1938.699951171875,1945.4000244140625,1904.5,1906.4000244140625,1906.4000244140625,0
1994-10-18,1899.300048828125,1912.4000244140625,1892.5,1898.5999755859375,1898.5999755859375,0
1994-10-19,1896.5,1901.9000244140625,1869.9000244140625,1876.300048828125,1876.300048828125,0
1994-10-20,1885.800048828125,1894.9000244140625,1860.9000244140625,1867.4000244140625,1867.4000244140625,0
1994-10-21,1843.699951171875,1853.0999755859375,1829.5,1842.0999755859375,1842.0999755859375,0
1994-10-24,1851.300048828125,1865.0,1837.800048828125,1841.5999755859375,1841.5999755859375,0
1994-10-25,1818.5999755859375,1833.0999755859375,1796.800048828125,1824.4000244140625,1824.4000244140625,0
1994-10-26,1843.300048828125,1852.300048828125,1826.9000244140625,1831.5,1831.5,0
1994-10-27,1848.5999755859375,1858.300048828125,1838.199951171875,1858.0999755859375,1858.0999755859375,0
1994-10-28,1865.9000244140625,1907.5999755859375,1859.0999755859375,1905.699951171875,1905.699951171875,0
1994-11-02,1880.4000244140625,1885.9000244140625,1867.5,1873.5999755859375,1873.5999755859375,0
1994-11-03,1884.800048828125,1911.199951171875,1870.800048828125,1911.0999755859375,1911.0999755859375,0
1994-11-04,1921.199951171875,1932.5999755859375,1908.0999755859375,1931.699951171875,1931.699951171875,0
1994-11-07,1919.300048828125,1919.300048828125,1899.5,1906.0999755859375,1906.0999755859375,0
1994-11-08,1906.0,1923.800048828125,1899.199951171875,1921.5,1921.5,0
1994-11-09,1944.300048828125,1961.5,1939.0999755859375,1943.9000244140625,1943.9000244140625,0
1994-11-10,1939.0999755859375,1951.800048828125,1927.0,1948.4000244140625,1948.4000244140625,0
1994-11-14,1940.300048828125,1946.5999755859375,1927.5999755859375,1941.0999755859375,1941.0999755859375,0
1994-11-15,1944.5999755859375,1958.0,1942.800048828125,1954.5,1954.5,0
1994-11-16,1943.199951171875,1964.199951171875,1930.0,1950.199951171875,1950.199951171875,0
1994-11-17,1941.300048828125,1945.9000244140625,1927.300048828125,1927.5,1927.5,0
1994-11-18,1930.5,1931.699951171875,1907.5999755859375,1926.5,1926.5,0
1994-11-21,1932.5,1938.300048828125,1923.9000244140625,1927.800048828125,1927.800048828125,0
1994-11-22,1909.699951171875,1914.199951171875,1897.4000244140625,1911.4000244140625,1911.4000244140625,0
1994-11-23,1881.699951171875,1896.699951171875,1872.300048828125,1893.0999755859375,1893.0999755859375,0
1994-11-24,1911.699951171875,1940.199951171875,1908.800048828125,1934.699951171875,1934.699951171875,0
1994-11-25,1938.4000244140625,1948.9000244140625,1926.5,1945.9000244140625,1945.9000244140625,0
1994-11-28,1958.9000244140625,1964.199951171875,1943.199951171875,1952.4000244140625,1952.4000244140625,0
1994-11-29,1946.9000244140625,1953.5,1937.0,1940.0,1940.0,0
1994-11-30,1944.5,1978.0,1939.4000244140625,1975.9000244140625,1975.9000244140625,0
1994-12-01,1976.199951171875,1992.0999755859375,1963.300048828125,1964.0,1964.0,0
1994-12-02,1963.9000244140625,1983.199951171875,1957.0999755859375,1982.699951171875,1982.699951171875,0
1994-12-05,1990.199951171875,2003.199951171875,1972.300048828125,1973.699951171875,1973.699951171875,0
1994-12-06,1969.300048828125,1970.0999755859375,1952.9000244140625,1969.0,1969.0,0
1994-12-07,1965.0999755859375,1989.5999755859375,1962.5,1969.800048828125,1969.800048828125,0
1994-12-08,1961.0,1970.5,1952.5999755859375,1954.0999755859375,1954.0999755859375,0
1994-12-09,1941.199951171875,1948.199951171875,1931.4000244140625,1937.0,1937.0,0
1994-12-12,1926.5999755859375,1948.4000244140625,1916.4000244140625,1919.300048828125,1919.300048828125,0
1994-12-13,1914.0999755859375,1921.4000244140625,1903.9000244140625,1917.0999755859375,1917.0999755859375,0
1994-12-14,1915.699951171875,1934.9000244140625,1915.699951171875,1930.199951171875,1930.199951171875,0
1994-12-15,1935.0999755859375,1943.300048828125,1927.300048828125,1931.0999755859375,1931.0999755859375,0
1994-12-16,1923.0,1938.699951171875,1920.800048828125,1924.199951171875,1924.199951171875,0
1994-12-19,1923.5999755859375,1946.699951171875,1923.5999755859375,1928.0999755859375,1928.0999755859375,0
1994-12-20,1923.9000244140625,1930.9000244140625,1922.0999755859375,1924.699951171875,1924.699951171875,0
1994-12-21,1926.199951171875,1941.699951171875,1924.0999755859375,1940.9000244140625,1940.9000244140625,0
1994-12-22,1939.699951171875,1956.4000244140625,1935.0999755859375,1952.0999755859375,1952.0999755859375,0
1994-12-23,1955.699951171875,1960.0999755859375,1947.0999755859375,1949.9000244140625,1949.9000244140625,0
1994-12-26,1960.5999755859375,1969.800048828125,1958.300048828125,1966.5999755859375,1966.5999755859375,0
1994-12-27,1968.5999755859375,1969.0999755859375,1952.699951171875,1956.0,1956.0,0
1994-12-28,1954.0999755859375,1956.699951171875,1925.0999755859375,1927.800048828125,1927.800048828125,0
1994-12-29,1918.5999755859375,1919.9000244140625,1884.5,1894.199951171875,1894.199951171875,0
1994-12-30,1892.0999755859375,1904.199951171875,1873.0999755859375,1881.199951171875,1881.199951171875,0
1995-01-03,1883.4000244140625,1891.9000244140625,1876.5,1885.9000244140625,1885.9000244140625,0
1995-01-04,1898.199951171875,1904.0999755859375,1891.800048828125,1901.800048828125,1901.800048828125,0
1995-01-05,1909.800048828125,1909.800048828125,1866.699951171875,1871.5,1871.5,0
1995-01-06,1877.9000244140625,1888.0,1866.5999755859375,1886.4000244140625,1886.4000244140625,0
1995-01-09,1893.0,1898.0999755859375,1859.199951171875,1864.199951171875,1864.199951171875,0
1995-01-10,1856.4000244140625,1859.199951171875,1841.300048828125,1859.199951171875,1859.199951171875,0
1995-01-11,1855.5,1866.199951171875,1846.4000244140625,1849.0999755859375,1849.0999755859375,0
1995-01-12,1851.5,1862.300048828125,1836.300048828125,1844.0999755859375,1844.0999755859375,0
1995-01-13,1843.4000244140625,1859.800048828125,1824.9000244140625,1854.0,1854.0,0
1995-01-16,1870.800048828125,1876.5,1863.800048828125,1872.800048828125,1872.800048828125,0
1995-01-17,1876.9000244140625,1882.5999755859375,1851.9000244140625,1856.9000244140625,1856.9000244140625,0
1995-01-18,1854.699951171875,1862.9000244140625,1843.5,1860.300048828125,1860.300048828125,0
1995-01-19,1859.0,1863.4000244140625,1829.300048828125,1837.0999755859375,1837.0999755859375,0
1995-01-20,1823.199951171875,1830.300048828125,1810.199951171875,1813.300048828125,1813.300048828125,0
1995-01-23,1794.4000244140625,1794.5,1764.4000244140625,1772.800048828125,1772.800048828125,0
1995-01-24,1786.699951171875,1793.199951171875,1775.5,1780.199951171875,1780.199951171875,0
1995-01-25,1788.5,1804.800048828125,1785.0999755859375,1802.5,1802.5,0
1995-01-26,1816.800048828125,1827.800048828125,1813.199951171875,1826.300048828125,1826.300048828125,0
1995-01-27,1824.5999755859375,1834.5999755859375,1809.699951171875,1814.0999755859375,1814.0999755859375,0
1995-01-30,1816.5,1820.0999755859375,1807.5999755859375,1813.4000244140625,1813.4000244140625,0
1995-01-31,1808.4000244140625,1814.699951171875,1786.199951171875,1797.9000244140625,1797.9000244140625,0
1995-02-01,1811.0999755859375,1829.699951171875,1807.699951171875,1827.800048828125,1827.800048828125,0
1995-02-02,1820.4000244140625,1830.800048828125,1814.5999755859375,1816.0999755859375,1816.0999755859375,0
1995-02-03,1826.699951171875,1848.0999755859375,1823.800048828125,1842.4000244140625,1842.4000244140625,0
1995-02-06,1859.300048828125,1876.4000244140625,1858.0,1872.0999755859375,1872.0999755859375,0
1995-02-07,1877.0999755859375,1880.0,1866.5999755859375,1870.4000244140625,1870.4000244140625,0
1995-02-08,1859.5,1865.4000244140625,1850.800048828125,1850.9000244140625,1850.9000244140625,0
1995-02-09,1847.800048828125,1884.4000244140625,1847.800048828125,1874.4000244140625,1874.4000244140625,0
1995-02-10,1881.4000244140625,1887.800048828125,1866.0,1869.4000244140625,1869.4000244140625,0
1995-02-13,1866.300048828125,1866.300048828125,1847.800048828125,1850.0999755859375,1850.0999755859375,0
1995-02-14,1861.4000244140625,1865.0999755859375,1851.199951171875,1856.0999755859375,1856.0999755859375,0
1995-02-15,1845.9000244140625,1864.800048828125,1841.300048828125,1861.9000244140625,1861.9000244140625,0
1995-02-16,1867.800048828125,1872.800048828125,1825.300048828125,1835.0,1835.0,0
1995-02-17,1820.300048828125,1831.699951171875,1816.9000244140625,1822.5,1822.5,0
1995-02-20,1809.5999755859375,1811.9000244140625,1798.800048828125,1802.199951171875,1802.199951171875,0
1995-02-21,1790.300048828125,1807.9000244140625,1787.5,1805.5999755859375,1805.5999755859375,0
1995-02-22,1802.199951171875,1809.4000244140625,1794.699951171875,1804.4000244140625,1804.4000244140625,0
1995-02-23,1815.800048828125,1831.4000244140625,1812.800048828125,1827.0,1827.0,0
1995-02-24,1818.300048828125,1821.199951171875,1803.5,1805.699951171875,1805.699951171875,0
1995-02-27,1785.699951171875,1811.699951171875,1776.5999755859375,1802.199951171875,1802.199951171875,0
1995-02-28,1808.0,1808.0,1769.699951171875,1776.9000244140625,1776.9000244140625,0
1995-03-01,1786.800048828125,1814.4000244140625,1785.199951171875,1808.4000244140625,1808.4000244140625,0
1995-03-02,1805.5999755859375,1809.5,1795.699951171875,1807.4000244140625,1807.4000244140625,0
1995-03-03,1797.5,1806.4000244140625,1784.699951171875,1795.199951171875,1795.199951171875,0
1995-03-06,1794.0999755859375,1803.800048828125,1760.9000244140625,1773.300048828125,1773.300048828125,0
1995-03-07,1780.699951171875,1780.699951171875,1746.0999755859375,1748.5999755859375,1748.5999755859375,0
1995-03-08,1734.0999755859375,1773.800048828125,1730.0,1756.800048828125,1756.800048828125,0
1995-03-09,1772.0999755859375,1772.0999755859375,1722.5999755859375,1727.0999755859375,1727.0999755859375,0
1995-03-10,1718.699951171875,1747.300048828125,1718.699951171875,1743.0999755859375,1743.0999755859375,0
1995-03-13,1744.300048828125,1744.300048828125,1711.800048828125,1721.800048828125,1721.800048828125,0
1995-03-14,1731.0999755859375,1769.0,1729.9000244140625,1769.0,1769.0,0
1995-03-15,1768.9000244140625,1775.9000244140625,1737.800048828125,1738.5999755859375,1738.5999755859375,0
1995-03-16,1746.4000244140625,1786.9000244140625,1738.5,1785.800048828125,1785.800048828125,0
1995-03-17,1782.300048828125,1800.300048828125,1776.699951171875,1788.800048828125,1788.800048828125,0
1995-03-20,1799.699951171875,1819.699951171875,1799.699951171875,1811.5999755859375,1811.5999755859375,0
1995-03-21,1823.5999755859375,1823.5999755859375,1802.199951171875,1813.800048828125,1813.800048828125,0
1995-03-22,1810.9000244140625,1832.5999755859375,1807.199951171875,1818.0,1818.0,0
1995-03-23,1806.0,1813.800048828125,1780.9000244140625,1795.699951171875,1795.699951171875,0
1995-03-24,1799.800048828125,1817.9000244140625,1785.800048828125,1817.300048828125,1817.300048828125,0
1995-03-27,1833.4000244140625,1847.800048828125,1832.699951171875,1836.0999755859375,1836.0999755859375,0
1995-03-28,1834.0,1842.699951171875,1819.800048828125,1837.199951171875,1837.199951171875,0
1995-03-29,1818.800048828125,1853.5999755859375,1817.699951171875,1852.4000244140625,1852.4000244140625,0
1995-03-30,1855.9000244140625,1899.5,1835.199951171875,1893.0,1893.0,0
1995-03-31,1882.5,1882.9000244140625,1845.5999755859375,1859.5,1859.5,0
1995-04-03,1847.800048828125,1872.199951171875,1838.5999755859375,1864.0,1864.0,0
1995-04-04,1875.5,1891.300048828125,1874.0,1882.800048828125,1882.800048828125,0
1995-04-05,1886.300048828125,1886.300048828125,1861.5,1872.9000244140625,1872.9000244140625,0
1995-04-06,1863.0999755859375,1897.800048828125,1863.0999755859375,1890.199951171875,1890.199951171875,0
1995-04-07,1881.0,1904.699951171875,1881.0,1900.4000244140625,1900.4000244140625,0
1995-04-10,1892.9000244140625,1908.199951171875,1871.0999755859375,1880.9000244140625,1880.9000244140625,0
1995-04-11,1880.4000244140625,1886.9000244140625,1867.5,1869.300048828125,1869.300048828125,0
1995-04-12,1861.9000244140625,1880.9000244140625,1860.9000244140625,1871.9000244140625,1871.9000244140625,0
1995-04-13,1873.699951171875,1883.5,1871.199951171875,1881.0999755859375,1881.0999755859375,0
1995-04-18,1873.4000244140625,1873.4000244140625,1853.199951171875,1855.699951171875,1855.699951171875,0
1995-04-19,1852.699951171875,1882.800048828125,1843.0999755859375,1874.9000244140625,1874.9000244140625,0
1995-04-20,1881.0,1885.5999755859375,1869.199951171875,1882.0,1882.0,0
1995-04-21,1894.800048828125,1935.4000244140625,1894.5999755859375,1928.4000244140625,1928.4000244140625,0
1995-04-24,1932.0,1932.0,1902.5999755859375,1918.5,1918.5,0
1995-04-25,1928.300048828125,1950.800048828125,1928.300048828125,1945.9000244140625,1945.9000244140625,0
1995-04-26,1938.4000244140625,1962.9000244140625,1932.699951171875,1942.300048828125,1942.300048828125,0
1995-04-27,1943.5,1943.5,1927.800048828125,1931.0,1931.0,0
1995-04-28,1929.300048828125,1931.0,1906.0999755859375,1918.5,1918.5,0
1995-05-02,1912.9000244140625,1942.9000244140625,1912.9000244140625,1936.9000244140625,1936.9000244140625,0
1995-05-03,1944.199951171875,1971.800048828125,1941.800048828125,1971.0999755859375,1971.0999755859375,0
1995-05-04,1978.300048828125,1987.5999755859375,1944.199951171875,1946.199951171875,1946.199951171875,0
1995-05-05,1949.5999755859375,1957.800048828125,1927.4000244140625,1927.4000244140625,1927.4000244140625,0
1995-05-09,1970.5,1994.5,1965.300048828125,1988.699951171875,1988.699951171875,0
1995-05-10,2000.0,2009.199951171875,1985.699951171875,1996.699951171875,1996.699951171875,0
1995-05-11,1981.4000244140625,2014.5999755859375,1981.300048828125,2003.5999755859375,2003.5999755859375,0
1995-05-12,2012.5,2025.199951171875,2010.199951171875,2017.300048828125,2017.300048828125,0
1995-05-15,2015.0,2016.800048828125,1991.5,1991.5,1991.5,0
1995-05-16,1997.5999755859375,2018.5999755859375,1988.0999755859375,2001.300048828125,2001.300048828125,0
1995-05-17,2001.800048828125,2011.0,1991.699951171875,2004.699951171875,2004.699951171875,0
1995-05-18,2001.800048828125,2007.4000244140625,1983.300048828125,1989.800048828125,1989.800048828125,0
1995-05-19,1968.4000244140625,1976.300048828125,1960.4000244140625,1965.5,1965.5,0
1995-05-22,1962.800048828125,1980.0,1962.800048828125,1979.5,1979.5,0
1995-05-23,1980.4000244140625,1981.5,1958.199951171875,1965.300048828125,1965.300048828125,0
1995-05-24,1965.699951171875,1981.4000244140625,1955.5999755859375,1960.699951171875,1960.699951171875,0
1995-05-26,1945.699951171875,1951.699951171875,1915.5,1919.0999755859375,1919.0999755859375,0
1995-05-29,1915.0999755859375,1928.5999755859375,1915.0999755859375,1927.800048828125,1927.800048828125,0
1995-05-30,1933.300048828125,1940.800048828125,1921.5,1927.300048828125,1927.300048828125,0
1995-05-31,1930.5,1948.0,1924.9000244140625,1948.0,1948.0,0
1995-06-01,1963.4000244140625,1969.199951171875,1954.199951171875,1960.800048828125,1960.800048828125,0
1995-06-02,1966.699951171875,1974.5999755859375,1954.0999755859375,1971.300048828125,1971.300048828125,0
1995-06-06,1973.199951171875,1976.199951171875,1957.300048828125,1965.9000244140625,1965.9000244140625,0
1995-06-07,1962.800048828125,1983.5999755859375,1960.800048828125,1974.699951171875,1974.699951171875,0
1995-06-08,1975.199951171875,1975.199951171875,1947.0,1951.199951171875,1951.199951171875,0
1995-06-09,1941.199951171875,1943.0,1892.4000244140625,1897.0,1897.0,0
1995-06-12,1902.0,1909.5999755859375,1891.9000244140625,1907.800048828125,1907.800048828125,0
1995-06-13,1913.5999755859375,1926.0999755859375,1907.199951171875,1922.800048828125,1922.800048828125,0
1995-06-14,1926.800048828125,1931.5,1888.5999755859375,1893.699951171875,1893.699951171875,0
1995-06-15,1900.0999755859375,1926.199951171875,1898.5,1920.699951171875,1920.699951171875,0
1995-06-16,1910.300048828125,1910.300048828125,1886.300048828125,1905.0,1905.0,0
1995-06-19,1905.0999755859375,1922.800048828125,1905.0999755859375,1918.4000244140625,1918.4000244140625,0
1995-06-20,1919.800048828125,1921.9000244140625,1889.5999755859375,1896.0999755859375,1896.0999755859375,0
1995-06-21,1897.0,1908.0,1892.4000244140625,1902.800048828125,1902.800048828125,0
1995-06-22,1897.5,1927.4000244140625,1895.5999755859375,1925.199951171875,1925.199951171875,0
1995-06-23,1920.0999755859375,1920.0999755859375,1885.800048828125,1895.0999755859375,1895.0999755859375,0
1995-06-26,1891.0,1907.800048828125,1891.0,1902.4000244140625,1902.4000244140625,0
1995-06-27,1885.800048828125,1888.199951171875,1870.0,1877.699951171875,1877.699951171875,0
1995-06-28,1866.9000244140625,1875.0,1857.800048828125,1865.5,1865.5,0
1995-06-29,1868.800048828125,1883.0,1857.699951171875,1861.9000244140625,1861.9000244140625,0
1995-06-30,1852.0999755859375,1862.800048828125,1850.699951171875,1858.800048828125,1858.800048828125,0
1995-07-03,1858.699951171875,1881.9000244140625,1856.5,1879.699951171875,1879.699951171875,0
1995-07-04,1894.5,1895.9000244140625,1886.300048828125,1889.4000244140625,1889.4000244140625,0
1995-07-05,1894.9000244140625,1910.0,1889.0999755859375,1907.800048828125,1907.800048828125,0
1995-07-06,1910.5999755859375,1911.0999755859375,1884.0,1889.5,1889.5,0
1995-07-07,1922.4000244140625,1953.0,1922.4000244140625,1950.800048828125,1950.800048828125,0
1995-07-10,1951.0,1956.4000244140625,1943.4000244140625,1949.4000244140625,1949.4000244140625,0
1995-07-11,1942.5,1972.5999755859375,1929.5,1961.300048828125,1961.300048828125,0
1995-07-12,1950.5999755859375,1967.0999755859375,1948.0,1961.699951171875,1961.699951171875,0
1995-07-13,1969.0,1969.0,1941.9000244140625,1948.300048828125,1948.300048828125,0
1995-07-17,1947.300048828125,1963.0,1947.300048828125,1951.5,1951.5,0
1995-07-18,1948.0,1948.0,1923.199951171875,1929.0,1929.0,0
1995-07-19,1915.800048828125,1934.0,1914.9000244140625,1931.199951171875,1931.199951171875,0
1995-07-20,1913.0,1922.800048828125,1901.5999755859375,1905.9000244140625,1905.9000244140625,0
1995-07-21,1919.800048828125,1924.0999755859375,1902.199951171875,1908.9000244140625,1908.9000244140625,0
1995-07-24,1906.9000244140625,1937.9000244140625,1905.9000244140625,1926.5999755859375,1926.5999755859375,0
1995-07-25,1942.0,1946.5,1933.699951171875,1941.300048828125,1941.300048828125,0
1995-07-26,1954.5999755859375,1955.5,1939.199951171875,1942.5,1942.5,0
1995-07-27,1938.699951171875,1953.199951171875,1937.199951171875,1947.9000244140625,1947.9000244140625,0
1995-07-28,1947.699951171875,1951.9000244140625,1926.5,1932.800048828125,1932.800048828125,0
1995-07-31,1933.5,1937.199951171875,1915.0,1920.0,1920.0,0
1995-08-01,1929.699951171875,1930.300048828125,1917.300048828125,1917.800048828125,1917.800048828125,0
1995-08-02,1935.199951171875,1964.699951171875,1931.4000244140625,1960.0,1960.0,0
1995-08-03,1951.9000244140625,1962.0999755859375,1943.5,1950.800048828125,1950.800048828125,0
1995-08-04,1953.800048828125,1963.699951171875,1951.800048828125,1957.0999755859375,1957.0999755859375,0
1995-08-07,1960.9000244140625,1963.4000244140625,1942.5,1950.4000244140625,1950.4000244140625,0
1995-08-08,1953.199951171875,1962.9000244140625,1951.5999755859375,1954.699951171875,1954.699951171875,0
1995-08-09,1948.699951171875,1955.199951171875,1941.5999755859375,1943.699951171875,1943.699951171875,0
1995-08-10,1944.5999755859375,1951.0,1931.0,1949.199951171875,1949.199951171875,0
1995-08-11,1950.5999755859375,1957.300048828125,1942.699951171875,1946.199951171875,1946.199951171875,0
1995-08-16,1959.800048828125,1974.5,1959.800048828125,1970.4000244140625,1970.4000244140625,0
1995-08-17,1976.5999755859375,1985.699951171875,1966.300048828125,1967.300048828125,1967.300048828125,0
1995-08-18,1977.5999755859375,1982.0999755859375,1965.699951171875,1971.5999755859375,1971.5999755859375,0
1995-08-21,1971.9000244140625,1989.4000244140625,1971.9000244140625,1984.4000244140625,1984.4000244140625,0
1995-08-22,1978.5,1978.9000244140625,1957.699951171875,1963.300048828125,1963.300048828125,0
1995-08-23,1966.699951171875,1976.4000244140625,1953.199951171875,1957.4000244140625,1957.4000244140625,0
1995-08-24,1959.5999755859375,1962.0,1936.0,1939.199951171875,1939.199951171875,0
1995-08-25,1953.0,1953.5,1929.5,1937.800048828125,1937.800048828125,0
1995-08-28,1927.699951171875,1927.800048828125,1888.0999755859375,1890.0999755859375,1890.0999755859375,0
1995-08-29,1901.699951171875,1904.699951171875,1893.5999755859375,1899.5,1899.5,0
1995-08-30,1912.300048828125,1923.5999755859375,1906.199951171875,1921.4000244140625,1921.4000244140625,0
1995-08-31,1913.199951171875,1914.0,1873.0,1883.4000244140625,1883.4000244140625,0
1995-09-01,1885.699951171875,1892.0999755859375,1873.300048828125,1881.699951171875,1881.699951171875,0
1995-09-04,1883.9000244140625,1903.800048828125,1883.9000244140625,1900.5,1900.5,0
1995-09-05,1904.300048828125,1907.300048828125,1894.699951171875,1902.5,1902.5,0
1995-09-06,1911.4000244140625,1911.4000244140625,1879.0,1884.800048828125,1884.800048828125,0
1995-09-07,1881.199951171875,1882.699951171875,1855.5999755859375,1861.699951171875,1861.699951171875,0
1995-09-08,1862.5999755859375,1874.0999755859375,1849.4000244140625,1854.9000244140625,1854.9000244140625,0
1995-09-11,1857.199951171875,1873.5,1840.0,1869.699951171875,1869.699951171875,0
1995-09-12,1863.9000244140625,1881.5999755859375,1854.9000244140625,1873.5999755859375,1873.5999755859375,0
1995-09-13,1879.5999755859375,1902.5,1879.0,1898.199951171875,1898.199951171875,0
1995-09-14,1886.800048828125,1902.199951171875,1886.800048828125,1892.4000244140625,1892.4000244140625,0
1995-09-15,1890.0999755859375,1908.9000244140625,1876.4000244140625,1880.0,1880.0,0
1995-09-18,1878.4000244140625,1878.699951171875,1866.699951171875,1871.699951171875,1871.699951171875,0
1995-09-19,1879.300048828125,1899.5999755859375,1875.5999755859375,1882.5,1882.5,0
1995-09-20,1888.199951171875,1899.4000244140625,1857.800048828125,1863.800048828125,1863.800048828125,0
1995-09-21,1852.0,1861.800048828125,1846.9000244140625,1853.9000244140625,1853.9000244140625,0
1995-09-22,1836.199951171875,1839.5,1787.699951171875,1790.699951171875,1790.699951171875,0
1995-09-25,1812.5999755859375,1813.4000244140625,1778.5,1800.5999755859375,1800.5999755859375,0
1995-09-26,1814.300048828125,1819.9000244140625,1805.699951171875,1816.300048828125,1816.300048828125,0
1995-09-27,1807.4000244140625,1808.0999755859375,1778.0999755859375,1791.800048828125,1791.800048828125,0
1995-09-28,1786.4000244140625,1793.0999755859375,1757.4000244140625,1767.5999755859375,1767.5999755859375,0
1995-09-29,1753.9000244140625,1788.4000244140625,1747.5,1788.4000244140625,1788.4000244140625,0
1995-10-02,1788.300048828125,1792.5999755859375,1770.9000244140625,1780.699951171875,1780.699951171875,0
1995-10-03,1772.5,1805.699951171875,1766.699951171875,1800.699951171875,1800.699951171875,0
1995-10-04,1807.0999755859375,1808.0999755859375,1785.699951171875,1803.9000244140625,1803.9000244140625,0
1995-10-05,1797.199951171875,1807.0,1788.5,1800.300048828125,1800.300048828125,0
1995-10-06,1781.300048828125,1810.9000244140625,1753.300048828125,1809.5999755859375,1809.5999755859375,0
1995-10-09,1796.4000244140625,1807.800048828125,1782.0999755859375,1785.699951171875,1785.699951171875,0
1995-10-10,1783.4000244140625,1795.9000244140625,1755.4000244140625,1778.0,1778.0,0
1995-10-11,1773.699951171875,1803.300048828125,1763.699951171875,1794.4000244140625,1794.4000244140625,0
1995-10-12,1799.5,1807.0,1789.4000244140625,1803.800048828125,1803.800048828125,0
1995-10-13,1816.0,1830.5,1811.199951171875,1817.0,1817.0,0
1995-10-16,1810.300048828125,1815.5,1788.9000244140625,1790.5,1790.5,0
1995-10-17,1785.800048828125,1795.5,1775.0,1779.699951171875,1779.699951171875,0
1995-10-18,1779.0999755859375,1786.300048828125,1764.4000244140625,1770.699951171875,1770.699951171875,0
1995-10-19,1766.800048828125,1769.300048828125,1750.300048828125,1757.300048828125,1757.300048828125,0
1995-10-20,1760.300048828125,1765.0,1731.4000244140625,1740.699951171875,1740.699951171875,0
1995-10-23,1728.5,1732.199951171875,1713.300048828125,1721.0999755859375,1721.0999755859375,0
1995-10-24,1727.699951171875,1737.9000244140625,1719.5,1724.199951171875,1724.199951171875,0
1995-10-25,1744.800048828125,1766.0999755859375,1743.5999755859375,1764.0999755859375,1764.0999755859375,0
1995-10-26,1758.300048828125,1766.9000244140625,1744.4000244140625,1754.0999755859375,1754.0999755859375,0
1995-10-27,1752.800048828125,1752.800048828125,1728.0999755859375,1742.4000244140625,1742.4000244140625,0
1995-10-30,1768.300048828125,1801.0,1768.300048828125,1795.300048828125,1795.300048828125,0
1995-10-31,1801.5999755859375,1824.0,1796.0999755859375,1814.0,1814.0,0
1995-11-02,1835.0999755859375,1842.199951171875,1818.5,1828.699951171875,1828.699951171875,0
1995-11-03,1839.5,1841.300048828125,1825.5999755859375,1832.0999755859375,1832.0999755859375,0
1995-11-06,1828.0999755859375,1828.0999755859375,1810.800048828125,1822.5999755859375,1822.5999755859375,0
1995-11-07,1829.0,1864.699951171875,1805.5999755859375,1857.4000244140625,1857.4000244140625,0
1995-11-08,1867.0999755859375,1874.9000244140625,1854.5999755859375,1866.300048828125,1866.300048828125,0
1995-11-09,1878.699951171875,1882.4000244140625,1850.199951171875,1852.5999755859375,1852.5999755859375,0
1995-11-10,1848.800048828125,1848.800048828125,1830.4000244140625,1839.800048828125,1839.800048828125,0
1995-11-13,1826.800048828125,1846.5999755859375,1824.4000244140625,1838.199951171875,1838.199951171875,0
1995-11-14,1844.800048828125,1847.300048828125,1831.300048828125,1838.199951171875,1838.199951171875,0
1995-11-15,1833.699951171875,1881.5999755859375,1827.199951171875,1875.199951171875,1875.199951171875,0
1995-11-16,1902.800048828125,1910.0,1891.5999755859375,1905.0999755859375,1905.0999755859375,0
1995-11-17,1896.9000244140625,1903.699951171875,1888.9000244140625,1890.5,1890.5,0
1995-11-20,1895.5999755859375,1903.5,1875.9000244140625,1881.4000244140625,1881.4000244140625,0
1995-11-21,1872.199951171875,1878.0999755859375,1866.4000244140625,1872.9000244140625,1872.9000244140625,0
1995-11-22,1877.4000244140625,1886.199951171875,1863.4000244140625,1875.5,1875.5,0
1995-11-23,1878.0,1885.5999755859375,1864.0,1867.0999755859375,1867.0999755859375,0
1995-11-24,1874.199951171875,1894.0999755859375,1874.199951171875,1891.0,1891.0,0
1995-11-27,1895.300048828125,1900.0,1879.9000244140625,1889.800048828125,1889.800048828125,0
1995-11-28,1878.0,1880.800048828125,1863.4000244140625,1870.300048828125,1870.300048828125,0
1995-11-29,1861.9000244140625,1874.0999755859375,1849.4000244140625,1857.300048828125,1857.300048828125,0
1995-11-30,1841.5999755859375,1842.0,1821.300048828125,1828.300048828125,1828.300048828125,0
1995-12-01,1828.4000244140625,1831.9000244140625,1805.300048828125,1820.9000244140625,1820.9000244140625,0
1995-12-04,1786.800048828125,1787.300048828125,1766.5999755859375,1774.9000244140625,1774.9000244140625,0
1995-12-05,1783.800048828125,1814.9000244140625,1777.300048828125,1814.9000244140625,1814.9000244140625,0
1995-12-06,1812.5,1836.4000244140625,1809.300048828125,1834.800048828125,1834.800048828125,0
1995-12-07,1824.699951171875,1848.800048828125,1815.199951171875,1846.800048828125,1846.800048828125,0
1995-12-08,1843.300048828125,1859.300048828125,1832.5,1856.300048828125,1856.300048828125,0
1995-12-11,1837.5,1851.5,1834.4000244140625,1849.5999755859375,1849.5999755859375,0
1995-12-12,1855.5999755859375,1863.5,1846.199951171875,1848.9000244140625,1848.9000244140625,0
1995-12-13,1834.699951171875,1840.9000244140625,1824.0,1833.800048828125,1833.800048828125,0
1995-12-14,1834.300048828125,1882.4000244140625,1833.800048828125,1875.0,1875.0,0
1995-12-15,1887.0,1891.4000244140625,1854.0999755859375,1859.300048828125,1859.300048828125,0
1995-12-18,1857.199951171875,1860.5999755859375,1816.800048828125,1820.5,1820.5,0
1995-12-19,1804.699951171875,1818.199951171875,1795.9000244140625,1810.199951171875,1810.199951171875,0
1995-12-20,1819.4000244140625,1832.5999755859375,1814.4000244140625,1831.199951171875,1831.199951171875,0
1995-12-21,1813.199951171875,1834.5999755859375,1809.5,1834.4000244140625,1834.4000244140625,0
1995-12-22,1845.5,1873.4000244140625,1844.199951171875,1873.4000244140625,1873.4000244140625,0
1995-12-26,1864.4000244140625,1869.9000244140625,1858.4000244140625,1866.699951171875,1866.699951171875,0
1995-12-27,1865.5,1884.4000244140625,1857.699951171875,1877.0,1877.0,0
1995-12-28,1879.800048828125,1896.0,1875.0,1879.0999755859375,1879.0999755859375,0
1995-12-29,1875.0999755859375,1882.5,1862.5,1872.0,1872.0,0
1996-01-02,1873.4000244140625,1910.300048828125,1873.0999755859375,1908.4000244140625,1908.4000244140625,0
1996-01-03,1927.800048828125,1945.800048828125,1917.4000244140625,1943.0,1943.0,0
1996-01-04,1934.199951171875,1952.5999755859375,1930.9000244140625,1931.199951171875,1931.199951171875,0
1996-01-05,1920.5,1931.9000244140625,1906.9000244140625,1917.699951171875,1917.699951171875,0
1996-01-08,1909.199951171875,1933.0,1906.800048828125,1916.5999755859375,1916.5999755859375,0
1996-01-09,1926.9000244140625,1931.0999755859375,1909.699951171875,1916.300048828125,1916.300048828125,0
1996-01-10,1907.199951171875,1924.699951171875,1897.300048828125,1910.0999755859375,1910.0999755859375,0
1996-01-11,1894.0,1907.0,1891.0999755859375,1897.9000244140625,1897.9000244140625,0
1996-01-12,1906.800048828125,1915.699951171875,1903.0999755859375,1907.5999755859375,1907.5999755859375,0
1996-01-15,1914.0,1929.9000244140625,1911.9000244140625,1924.4000244140625,1924.4000244140625,0
1996-01-16,1941.199951171875,1952.9000244140625,1933.0999755859375,1952.0999755859375,1952.0999755859375,0
1996-01-17,1957.0999755859375,1968.9000244140625,1943.5999755859375,1966.0,1966.0,0
1996-01-18,1957.800048828125,1971.4000244140625,1954.5,1960.0999755859375,1960.0999755859375,0
1996-01-19,1965.4000244140625,1969.5,1955.9000244140625,1964.300048828125,1964.300048828125,0
1996-01-22,1960.4000244140625,1967.300048828125,1952.0,1954.4000244140625,1954.4000244140625,0
1996-01-23,1940.300048828125,1945.300048828125,1931.699951171875,1934.0999755859375,1934.0999755859375,0
1996-01-24,1938.9000244140625,1949.5,1925.0999755859375,1946.0,1946.0,0
1996-01-25,1957.0999755859375,1965.0,1947.699951171875,1950.199951171875,1950.199951171875,0
1996-01-26,1948.9000244140625,1970.800048828125,1936.5,1966.699951171875,1966.699951171875,0
1996-01-29,1965.300048828125,1983.300048828125,1959.5,1980.699951171875,1980.699951171875,0
1996-01-30,1980.9000244140625,2004.4000244140625,1976.4000244140625,2003.0999755859375,2003.0999755859375,0
1996-01-31,2015.199951171875,2021.0,2001.0999755859375,2021.0,2021.0,0
1996-02-01,2021.0999755859375,2032.4000244140625,2013.0,2024.0999755859375,2024.0999755859375,0
1996-02-02,2015.5,2023.5999755859375,2007.4000244140625,2022.199951171875,2022.199951171875,0
1996-02-05,2007.4000244140625,2008.4000244140625,1980.699951171875,1985.5999755859375,1985.5999755859375,0
1996-02-06,1990.0,1993.5999755859375,1975.5,1988.5,1988.5,0
1996-02-07,1998.0,2003.300048828125,1982.5,1983.300048828125,1983.300048828125,0
1996-02-08,1987.5,1991.5,1953.0,1956.199951171875,1956.199951171875,0
1996-02-09,1953.800048828125,1962.4000244140625,1939.300048828125,1960.699951171875,1960.699951171875,0
1996-02-12,1953.9000244140625,1974.800048828125,1949.199951171875,1967.699951171875,1967.699951171875,0
1996-02-13,1977.300048828125,1985.5999755859375,1969.300048828125,1983.300048828125,1983.300048828125,0
1996-02-14,1971.300048828125,1974.0999755859375,1956.4000244140625,1956.4000244140625,1956.4000244140625,0
1996-02-15,1955.199951171875,1964.199951171875,1949.699951171875,1964.199951171875,1964.199951171875,0
1996-02-16,1958.4000244140625,1969.0,1945.699951171875,1952.5,1952.5,0
1996-02-19,1941.9000244140625,1942.5999755859375,1930.300048828125,1939.699951171875,1939.699951171875,0
1996-02-20,1947.0999755859375,1947.0999755859375,1914.0,1932.4000244140625,1932.4000244140625,0
1996-02-21,1926.699951171875,1945.9000244140625,1925.5999755859375,1936.9000244140625,1936.9000244140625,0
1996-02-22,1941.4000244140625,1961.5,1941.4000244140625,1953.300048828125,1953.300048828125,0
1996-02-23,1974.800048828125,1986.800048828125,1968.9000244140625,1976.9000244140625,1976.9000244140625,0
1996-02-26,1969.800048828125,1974.5999755859375,1959.300048828125,1960.9000244140625,1960.9000244140625,0
1996-02-27,1956.5,1982.199951171875,1954.300048828125,1974.5,1974.5,0
1996-02-28,1982.800048828125,2000.699951171875,1982.800048828125,1996.9000244140625,1996.9000244140625,0
1996-02-29,1997.4000244140625,2000.4000244140625,1977.4000244140625,1990.800048828125,1990.800048828125,0
1996-03-01,2004.5,2020.9000244140625,2004.5,2017.199951171875,2017.199951171875,0
1996-03-04,2021.4000244140625,2023.4000244140625,2007.699951171875,2015.300048828125,2015.300048828125,0
1996-03-05,2026.699951171875,2029.4000244140625,2000.800048828125,2001.9000244140625,2001.9000244140625,0
1996-03-06,2010.699951171875,2013.699951171875,2000.199951171875,2005.9000244140625,2005.9000244140625,0
1996-03-07,2011.5,2021.0,2001.5999755859375,2008.0,2008.0,0
1996-03-08,2008.199951171875,2010.0999755859375,1961.0999755859375,1975.5,1975.5,0
1996-03-11,1944.5,1950.800048828125,1919.0999755859375,1948.9000244140625,1948.9000244140625,0
1996-03-12,1961.199951171875,1961.4000244140625,1928.9000244140625,1932.0999755859375,1932.0999755859375,0
1996-03-13,1935.0,1955.9000244140625,1935.0,1944.300048828125,1944.300048828125,0
1996-03-14,1946.0,1962.4000244140625,1938.9000244140625,1962.4000244140625,1962.4000244140625,0
1996-03-15,1966.9000244140625,1966.9000244140625,1936.4000244140625,1950.0999755859375,1950.0999755859375,0
1996-03-18,1953.199951171875,1970.699951171875,1943.4000244140625,1965.0,1965.0,0
1996-03-19,1976.0999755859375,1985.4000244140625,1964.300048828125,1967.199951171875,1967.199951171875,0
1996-03-20,1956.699951171875,1973.4000244140625,1956.199951171875,1969.800048828125,1969.800048828125,0
1996-03-21,1974.199951171875,1983.199951171875,1966.699951171875,1976.9000244140625,1976.9000244140625,0
1996-03-22,1975.9000244140625,1983.800048828125,1963.300048828125,1974.4000244140625,1974.4000244140625,0
1996-03-25,1991.0,2008.199951171875,1991.0,2003.800048828125,2003.800048828125,0
1996-03-26,2001.5,2013.300048828125,1999.0,2008.0,2008.0,0
1996-03-27,2023.0,2030.5,2016.699951171875,2030.5,2030.5,0
1996-03-28,2019.300048828125,2021.5999755859375,1997.800048828125,2020.0,2020.0,0
1996-03-29,2044.5,2048.199951171875,2023.300048828125,2044.800048828125,2044.800048828125,0
1996-04-01,2059.39990234375,2059.39990234375,2041.0999755859375,2055.60009765625,2055.60009765625,0
1996-04-02,2061.199951171875,2072.699951171875,2050.199951171875,2070.39990234375,2070.39990234375,0
1996-04-03,2070.89990234375,2070.89990234375,2054.39990234375,2064.0,2064.0,0
1996-04-04,2066.0,2078.199951171875,2061.800048828125,2075.0,2075.0,0
1996-04-09,2063.5,2088.199951171875,2057.0,2081.699951171875,2081.699951171875,0
1996-04-10,2099.199951171875,2100.89990234375,2079.300048828125,2093.89990234375,2093.89990234375,0
1996-04-11,2080.5,2084.5,2064.699951171875,2072.5,2072.5,0
1996-04-12,2072.800048828125,2075.800048828125,2059.39990234375,2074.699951171875,2074.699951171875,0
1996-04-15,2088.5,2093.800048828125,2073.5,2080.60009765625,2080.60009765625,0
1996-04-16,2077.60009765625,2098.60009765625,2075.39990234375,2097.300048828125,2097.300048828125,0
1996-04-17,2092.60009765625,2099.699951171875,2073.89990234375,2075.10009765625,2075.10009765625,0
1996-04-18,2069.0,2100.60009765625,2068.39990234375,2086.0,2086.0,0
1996-04-19,2087.800048828125,2094.39990234375,2077.5,2092.5,2092.5,0
1996-04-22,2101.60009765625,2120.5,2100.0,2116.5,2116.5,0
1996-04-23,2115.39990234375,2120.300048828125,2107.199951171875,2112.0,2112.0,0
1996-04-24,2122.10009765625,2127.60009765625,2117.199951171875,2122.10009765625,2122.10009765625,0
1996-04-25,2118.699951171875,2118.800048828125,2108.0,2116.39990234375,2116.39990234375,0
1996-04-26,2127.300048828125,2143.199951171875,2127.300048828125,2138.39990234375,2138.39990234375,0
1996-04-29,2132.5,2137.0,2122.0,2130.800048828125,2130.800048828125,0
1996-04-30,2126.699951171875,2151.60009765625,2124.0,2146.800048828125,2146.800048828125,0
1996-05-02,2154.89990234375,2164.199951171875,2134.300048828125,2136.800048828125,2136.800048828125,0
1996-05-03,2110.89990234375,2118.199951171875,2090.199951171875,2115.39990234375,2115.39990234375,0
1996-05-06,2100.89990234375,2106.39990234375,2088.699951171875,2090.39990234375,2090.39990234375,0
1996-05-07,2098.199951171875,2101.5,2080.300048828125,2083.699951171875,2083.699951171875,0
1996-05-09,2088.699951171875,2098.300048828125,2076.89990234375,2085.39990234375,2085.39990234375,0
1996-05-10,2086.0,2114.89990234375,2074.60009765625,2114.800048828125,2114.800048828125,0
1996-05-13,2111.800048828125,2117.39990234375,2098.10009765625,2100.89990234375,2100.89990234375,0
1996-05-14,2111.199951171875,2125.39990234375,2109.39990234375,2122.10009765625,2122.10009765625,0
1996-05-15,2119.199951171875,2124.60009765625,2111.800048828125,2124.60009765625,2124.60009765625,0
1996-05-17,2113.5,2140.800048828125,2113.300048828125,2136.89990234375,2136.89990234375,0
1996-05-20,2137.199951171875,2137.699951171875,2115.10009765625,2120.60009765625,2120.60009765625,0
1996-05-21,2126.199951171875,2136.89990234375,2117.699951171875,2129.699951171875,2129.699951171875,0
1996-05-22,2119.699951171875,2120.89990234375,2098.300048828125,2103.5,2103.5,0
1996-05-23,2109.5,2119.0,2104.199951171875,2114.5,2114.5,0
1996-05-24,2118.60009765625,2119.0,2111.199951171875,2117.699951171875,2117.699951171875,0
1996-05-28,2122.699951171875,2146.39990234375,2122.699951171875,2132.89990234375,2132.89990234375,0
1996-05-29,2132.800048828125,2142.0,2114.10009765625,2117.10009765625,2117.10009765625,0
1996-05-30,2109.5,2111.60009765625,2095.60009765625,2108.39990234375,2108.39990234375,0
1996-05-31,2115.5,2123.300048828125,2109.39990234375,2110.10009765625,2110.10009765625,0
1996-06-03,2105.39990234375,2121.699951171875,2100.5,2121.10009765625,2121.10009765625,0
1996-06-04,2120.60009765625,2122.39990234375,2110.10009765625,2111.0,2111.0,0
1996-06-05,2112.10009765625,2120.39990234375,2110.39990234375,2115.39990234375,2115.39990234375,0
1996-06-06,2120.300048828125,2139.10009765625,2120.0,2133.199951171875,2133.199951171875,0
1996-06-07,2134.699951171875,2144.199951171875,2095.10009765625,2102.0,2102.0,0
1996-06-10,2116.5,2122.60009765625,2111.5,2120.800048828125,2120.800048828125,0
1996-06-11,2114.60009765625,2138.199951171875,2108.10009765625,2137.5,2137.5,0
1996-06-12,2132.10009765625,2147.5,2128.199951171875,2137.300048828125,2137.300048828125,0
1996-06-13,2131.39990234375,2137.89990234375,2121.699951171875,2126.199951171875,2126.199951171875,0
1996-06-14,2124.89990234375,2128.39990234375,2103.10009765625,2111.800048828125,2111.800048828125,0
1996-06-17,2116.199951171875,2118.89990234375,2110.89990234375,2113.0,2113.0,0
1996-06-18,2101.5,2112.800048828125,2096.199951171875,2107.89990234375,2107.89990234375,0
1996-06-19,2100.89990234375,2110.89990234375,2096.89990234375,2100.699951171875,2100.699951171875,0
1996-06-20,2090.800048828125,2091.5,2073.10009765625,2077.10009765625,2077.10009765625,0
1996-06-21,2079.300048828125,2086.89990234375,2077.199951171875,2084.199951171875,2084.199951171875,0
1996-06-24,2092.60009765625,2104.199951171875,2092.0,2097.60009765625,2097.60009765625,0
1996-06-25,2099.0,2125.0,2099.0,2118.39990234375,2118.39990234375,0
1996-06-26,2115.0,2118.0,2109.800048828125,2113.300048828125,2113.300048828125,0
1996-06-27,2111.39990234375,2123.699951171875,2105.89990234375,2112.89990234375,2112.89990234375,0
1996-06-28,2117.10009765625,2128.800048828125,2115.199951171875,2123.699951171875,2123.699951171875,0
1996-07-01,2110.89990234375,2120.60009765625,2110.300048828125,2118.800048828125,2118.800048828125,0
1996-07-02,2121.699951171875,2127.10009765625,2109.10009765625,2111.800048828125,2111.800048828125,0
1996-07-03,2110.0,2120.199951171875,2107.800048828125,2114.0,2114.0,0
1996-07-04,2116.199951171875,2127.800048828125,2116.199951171875,2126.800048828125,2126.800048828125,0
1996-07-05,2125.5,2131.0,2088.300048828125,2098.800048828125,2098.800048828125,0
1996-07-08,2085.39990234375,2088.5,2065.0,2079.10009765625,2079.10009765625,0
1996-07-09,2076.800048828125,2084.89990234375,2072.10009765625,2076.60009765625,2076.60009765625,0
1996-07-10,2084.10009765625,2091.800048828125,2081.300048828125,2081.89990234375,2081.89990234375,0
1996-07-11,2091.0,2093.800048828125,2070.699951171875,2073.39990234375,2073.39990234375,0
1996-07-12,2067.300048828125,2068.300048828125,2047.800048828125,2050.60009765625,2050.60009765625,0
1996-07-15,2053.10009765625,2054.699951171875,2027.5999755859375,2029.5,2029.5,0
1996-07-16,2001.5999755859375,2007.300048828125,1975.699951171875,1989.5,1989.5,0
1996-07-17,2006.4000244140625,2010.5,1989.9000244140625,1995.0999755859375,1995.0999755859375,0
1996-07-18,2008.0,2014.4000244140625,2001.5,2007.300048828125,2007.300048828125,0
1996-07-19,2021.9000244140625,2023.5,1991.300048828125,1992.800048828125,1992.800048828125,0
1996-07-22,1993.9000244140625,1993.9000244140625,1956.4000244140625,1960.300048828125,1960.300048828125,0
1996-07-23,1968.0,1982.699951171875,1965.699951171875,1982.199951171875,1982.199951171875,0
1996-07-24,1961.0999755859375,1961.0999755859375,1939.5999755859375,1954.0999755859375,1954.0999755859375,0
1996-07-25,1975.0999755859375,1976.699951171875,1953.5,1974.699951171875,1974.699951171875,0
1996-07-26,1978.4000244140625,1981.800048828125,1959.5999755859375,1962.9000244140625,1962.9000244140625,0
1996-07-29,1971.199951171875,1973.300048828125,1955.199951171875,1961.0999755859375,1961.0999755859375,0
1996-07-30,1953.9000244140625,1975.199951171875,1944.0999755859375,1968.5,1968.5,0
1996-07-31,1974.800048828125,2002.0,1970.800048828125,1995.9000244140625,1995.9000244140625,0
1996-08-01,2003.0,2012.9000244140625,1989.9000244140625,2009.9000244140625,2009.9000244140625,0
1996-08-02,2021.5,2030.800048828125,2011.0,2023.4000244140625,2023.4000244140625,0
1996-08-05,2023.4000244140625,2031.5,2009.699951171875,2013.199951171875,2013.199951171875,0
1996-08-06,2006.199951171875,2008.4000244140625,1990.9000244140625,1999.300048828125,1999.300048828125,0
1996-08-07,1998.800048828125,2000.9000244140625,1985.9000244140625,1996.699951171875,1996.699951171875,0
1996-08-08,2001.5999755859375,2004.0999755859375,1991.9000244140625,1997.4000244140625,1997.4000244140625,0
1996-08-09,1989.199951171875,1998.5999755859375,1980.5,1985.4000244140625,1985.4000244140625,0
1996-08-12,1982.0999755859375,1984.0999755859375,1970.199951171875,1978.199951171875,1978.199951171875,0
1996-08-13,1982.9000244140625,1988.800048828125,1974.5,1980.5999755859375,1980.5999755859375,0
1996-08-14,1978.0,1983.5,1973.0999755859375,1979.5,1979.5,0
1996-08-19,1991.5,1997.699951171875,1983.300048828125,1986.199951171875,1986.199951171875,0
1996-08-20,1993.699951171875,2020.5999755859375,1993.0,2019.300048828125,2019.300048828125,0
1996-08-21,2013.300048828125,2013.300048828125,1994.699951171875,2000.5999755859375,2000.5999755859375,0
1996-08-22,2002.9000244140625,2026.5,2001.199951171875,2017.800048828125,2017.800048828125,0
1996-08-23,2022.5,2022.5,2008.4000244140625,2020.800048828125,2020.800048828125,0
1996-08-26,2018.9000244140625,2024.5,2012.5,2020.4000244140625,2020.4000244140625,0
1996-08-27,2014.699951171875,2021.300048828125,2012.4000244140625,2018.0,2018.0,0
1996-08-28,2015.800048828125,2016.0,1995.800048828125,2002.9000244140625,2002.9000244140625,0
1996-08-29,1995.300048828125,1997.0,1973.800048828125,1977.5999755859375,1977.5999755859375,0
1996-08-30,1968.800048828125,1984.300048828125,1962.4000244140625,1970.5999755859375,1970.5999755859375,0
1996-09-02,1972.699951171875,1980.0,1968.4000244140625,1977.0,1977.0,0
1996-09-03,1972.9000244140625,1972.9000244140625,1949.699951171875,1971.4000244140625,1971.4000244140625,0
1996-09-04,1979.4000244140625,1989.9000244140625,1978.5999755859375,1984.800048828125,1984.800048828125,0
1996-09-05,1987.800048828125,2000.4000244140625,1987.4000244140625,1996.199951171875,1996.199951171875,0
1996-09-06,1987.5999755859375,2010.5999755859375,1976.300048828125,2004.800048828125,2004.800048828125,0
1996-09-09,2009.4000244140625,2024.9000244140625,2008.0,2020.300048828125,2020.300048828125,0
1996-09-10,2030.300048828125,2046.199951171875,2030.0999755859375,2042.0999755859375,2042.0999755859375,0
1996-09-11,2038.4000244140625,2044.0,2026.199951171875,2038.0999755859375,2038.0999755859375,0
1996-09-12,2045.9000244140625,2066.699951171875,2043.4000244140625,2065.39990234375,2065.39990234375,0
1996-09-13,2067.199951171875,2085.5,2059.10009765625,2080.39990234375,2080.39990234375,0
1996-09-16,2081.800048828125,2091.5,2077.5,2086.199951171875,2086.199951171875,0
1996-09-17,2090.39990234375,2090.699951171875,2073.39990234375,2080.89990234375,2080.89990234375,0
1996-09-18,2078.300048828125,2078.89990234375,2069.10009765625,2072.699951171875,2072.699951171875,0
1996-09-19,2067.699951171875,2089.800048828125,2066.800048828125,2082.300048828125,2082.300048828125,0
1996-09-20,2086.0,2088.60009765625,2071.199951171875,2079.5,2079.5,0
1996-09-23,2069.39990234375,2079.199951171875,2063.300048828125,2067.10009765625,2067.10009765625,0
1996-09-24,2077.60009765625,2085.39990234375,2076.5,2081.5,2081.5,0
1996-09-25,2089.699951171875,2109.89990234375,2088.800048828125,2103.39990234375,2103.39990234375,0
1996-09-26,2104.5,2111.199951171875,2096.5,2104.10009765625,2104.10009765625,0
1996-09-27,2094.5,2111.199951171875,2094.5,2107.10009765625,2107.10009765625,0
1996-09-30,2106.300048828125,2133.10009765625,2102.0,2132.800048828125,2132.800048828125,0
1996-10-01,2131.5,2131.5,2121.39990234375,2123.199951171875,2123.199951171875,0
1996-10-02,2133.199951171875,2148.199951171875,2132.300048828125,2141.800048828125,2141.800048828125,0
1996-10-03,2147.699951171875,2147.699951171875,2128.60009765625,2136.10009765625,2136.10009765625,0
1996-10-04,2133.39990234375,2155.199951171875,2124.5,2152.699951171875,2152.699951171875,0
1996-10-07,2154.800048828125,2160.199951171875,2148.39990234375,2151.60009765625,2151.60009765625,0
1996-10-08,2143.199951171875,2163.300048828125,2141.60009765625,2161.5,2161.5,0
1996-10-09,2158.300048828125,2166.0,2142.10009765625,2146.699951171875,2146.699951171875,0
1996-10-10,2139.300048828125,2143.199951171875,2123.800048828125,2135.60009765625,2135.60009765625,0
1996-10-11,2133.60009765625,2148.89990234375,2130.39990234375,2147.10009765625,2147.10009765625,0
1996-10-14,2139.60009765625,2144.300048828125,2132.39990234375,2143.60009765625,2143.60009765625,0
1996-10-15,2151.699951171875,2176.5,2151.699951171875,2168.300048828125,2168.300048828125,0
1996-10-16,2169.699951171875,2171.199951171875,2149.199951171875,2158.5,2158.5,0
1996-10-17,2153.10009765625,2165.5,2148.60009765625,2165.300048828125,2165.300048828125,0
1996-10-18,2172.89990234375,2187.10009765625,2172.800048828125,2185.199951171875,2185.199951171875,0
1996-10-21,2190.800048828125,2190.800048828125,2174.89990234375,2180.199951171875,2180.199951171875,0
1996-10-22,2174.5,2179.39990234375,2171.5,2175.60009765625,2175.60009765625,0
1996-10-23,2167.199951171875,2169.60009765625,2143.5,2148.89990234375,2148.89990234375,0
1996-10-24,2143.89990234375,2154.5,2141.800048828125,2151.60009765625,2151.60009765625,0
1996-10-25,2146.300048828125,2168.39990234375,2143.800048828125,2162.39990234375,2162.39990234375,0
1996-10-28,2166.5,2166.5,2145.199951171875,2150.39990234375,2150.39990234375,0
1996-10-29,2137.39990234375,2137.39990234375,2116.800048828125,2125.699951171875,2125.699951171875,0
1996-10-30,2117.60009765625,2140.60009765625,2117.60009765625,2124.800048828125,2124.800048828125,0
1996-10-31,2128.39990234375,2144.0,2124.0,2140.5,2140.5,0
1996-11-04,2121.60009765625,2146.199951171875,2121.60009765625,2142.199951171875,2142.199951171875,0
1996-11-05,2146.800048828125,2188.10009765625,2143.89990234375,2187.300048828125,2187.300048828125,0
1996-11-06,2197.10009765625,2218.60009765625,2197.10009765625,2213.39990234375,2213.39990234375,0
1996-11-07,2204.800048828125,2212.199951171875,2194.199951171875,2211.800048828125,2211.800048828125,0
1996-11-08,2221.0,2223.60009765625,2200.699951171875,2205.199951171875,2205.199951171875,0
1996-11-12,2206.60009765625,2229.199951171875,2196.699951171875,2229.10009765625,2229.10009765625,0
1996-11-13,2221.39990234375,2225.0,2214.60009765625,2217.199951171875,2217.199951171875,0
1996-11-14,2232.800048828125,2233.800048828125,2210.60009765625,2218.199951171875,2218.199951171875,0
1996-11-15,2225.699951171875,2250.300048828125,2223.199951171875,2240.300048828125,2240.300048828125,0
1996-11-18,2228.39990234375,2235.39990234375,2223.800048828125,2228.800048828125,2228.800048828125,0
1996-11-19,2226.300048828125,2240.10009765625,2223.300048828125,2240.10009765625,2240.10009765625,0
1996-11-20,2243.39990234375,2243.5,2219.699951171875,2233.39990234375,2233.39990234375,0
1996-11-21,2226.60009765625,2243.60009765625,2226.60009765625,2233.60009765625,2233.60009765625,0
1996-11-22,2225.89990234375,2255.5,2222.10009765625,2255.5,2255.5,0
1996-11-25,2263.60009765625,2282.199951171875,2263.5,2277.10009765625,2277.10009765625,0
1996-11-26,2284.800048828125,2284.89990234375,2270.699951171875,2275.10009765625,2275.10009765625,0
1996-11-27,2272.800048828125,2279.60009765625,2262.0,2270.800048828125,2270.800048828125,0
1996-11-28,2272.5,2295.5,2269.60009765625,2290.300048828125,2290.300048828125,0
1996-11-29,2300.300048828125,2327.800048828125,2300.300048828125,2315.699951171875,2315.699951171875,0
1996-12-02,2308.0,2324.10009765625,2305.300048828125,2318.60009765625,2318.60009765625,0
1996-12-03,2336.300048828125,2358.699951171875,2335.199951171875,2349.10009765625,2349.10009765625,0
1996-12-04,2321.60009765625,2324.199951171875,2303.0,2308.699951171875,2308.699951171875,0
1996-12-05,2299.89990234375,2318.5,2285.0,2292.5,2292.5,0
1996-12-06,2246.5,2246.5,2180.39990234375,2240.699951171875,2240.699951171875,0
1996-12-09,2255.89990234375,2264.10009765625,2250.300048828125,2255.800048828125,2255.800048828125,0
1996-12-10,2271.39990234375,2271.39990234375,2240.5,2251.39990234375,2251.39990234375,0
1996-12-11,2226.800048828125,2238.300048828125,2202.5,2213.300048828125,2213.300048828125,0
1996-12-12,2216.60009765625,2231.199951171875,2207.199951171875,2212.10009765625,2212.10009765625,0
1996-12-13,2182.0,2205.0,2171.60009765625,2203.39990234375,2203.39990234375,0
1996-12-16,2214.699951171875,2230.5,2208.39990234375,2222.60009765625,2222.60009765625,0
1996-12-17,2210.89990234375,2220.699951171875,2188.89990234375,2193.699951171875,2193.699951171875,0
1996-12-18,2207.800048828125,2224.300048828125,2205.10009765625,2218.89990234375,2218.89990234375,0
1996-12-19,2226.39990234375,2250.800048828125,2224.199951171875,2248.699951171875,2248.699951171875,0
1996-12-20,2271.0,2288.89990234375,2270.60009765625,2278.5,2278.5,0
1996-12-23,2272.10009765625,2287.800048828125,2265.5,2287.39990234375,2287.39990234375,0
1996-12-24,2297.89990234375,2297.89990234375,2274.89990234375,2289.60009765625,2289.60009765625,0
1996-12-26,2289.89990234375,2311.0,2286.5,2303.800048828125,2303.800048828125,0
1996-12-27,2301.5,2312.199951171875,2291.39990234375,2307.0,2307.0,0
1996-12-30,2316.60009765625,2321.800048828125,2311.300048828125,2318.60009765625,2318.60009765625,0
1996-12-31,2323.89990234375,2328.199951171875,2302.10009765625,2315.699951171875,2315.699951171875,0
1997-01-02,2305.89990234375,2305.89990234375,2251.5,2257.0,2257.0,0
1997-01-03,2265.60009765625,2285.5,2259.5,2282.800048828125,2282.800048828125,0
1997-01-06,2309.89990234375,2309.89990234375,2294.800048828125,2306.699951171875,2306.699951171875,0
1997-01-07,2301.39990234375,2315.300048828125,2294.0,2301.699951171875,2301.699951171875,0
1997-01-08,2316.199951171875,2333.199951171875,2315.60009765625,2331.60009765625,2331.60009765625,0
1997-01-09,2324.60009765625,2350.39990234375,2320.60009765625,2349.10009765625,2349.10009765625,0
1997-01-10,2347.89990234375,2347.89990234375,2308.699951171875,2327.5,2327.5,0
1997-01-13,2354.5,2371.39990234375,2353.89990234375,2361.300048828125,2361.300048828125,0
1997-01-14,2363.699951171875,2403.699951171875,2356.39990234375,2402.10009765625,2402.10009765625,0
1997-01-15,2416.199951171875,2418.89990234375,2382.39990234375,2388.0,2388.0,0
1997-01-16,2392.89990234375,2414.5,2389.39990234375,2407.800048828125,2407.800048828125,0
1997-01-17,2408.60009765625,2426.10009765625,2405.39990234375,2425.10009765625,2425.10009765625,0
1997-01-20,2426.800048828125,2438.5,2405.10009765625,2406.10009765625,2406.10009765625,0
1997-01-21,2406.699951171875,2412.89990234375,2384.800048828125,2409.89990234375,2409.89990234375,0
1997-01-22,2436.60009765625,2450.300048828125,2428.199951171875,2442.5,2442.5,0
1997-01-23,2436.800048828125,2463.89990234375,2430.39990234375,2461.300048828125,2461.300048828125,0
1997-01-24,2431.60009765625,2442.5,2422.800048828125,2430.300048828125,2430.300048828125,0
1997-01-27,2443.10009765625,2449.199951171875,2428.199951171875,2435.199951171875,2435.199951171875,0
1997-01-28,2431.699951171875,2484.300048828125,2431.699951171875,2482.800048828125,2482.800048828125,0
1997-01-29,2466.5,2470.10009765625,2445.5,2465.0,2465.0,0
1997-01-30,2483.60009765625,2505.5,2483.60009765625,2503.10009765625,2503.10009765625,0
1997-01-31,2515.5,2521.89990234375,2488.199951171875,2516.60009765625,2516.60009765625,0
1997-02-03,2519.699951171875,2520.0,2500.10009765625,2508.60009765625,2508.60009765625,0
1997-02-04,2514.39990234375,2519.89990234375,2498.800048828125,2503.10009765625,2503.10009765625,0
1997-02-05,2510.60009765625,2544.10009765625,2510.60009765625,2541.300048828125,2541.300048828125,0
1997-02-06,2531.199951171875,2558.60009765625,2520.0,2558.39990234375,2558.39990234375,0
1997-02-07,2566.5,2598.39990234375,2565.0,2597.5,2597.5,0
1997-02-10,2583.300048828125,2615.699951171875,2583.0,2595.39990234375,2595.39990234375,0
1997-02-11,2599.699951171875,2599.699951171875,2577.39990234375,2582.10009765625,2582.10009765625,0
1997-02-12,2597.60009765625,2614.60009765625,2584.10009765625,2599.300048828125,2599.300048828125,0
1997-02-13,2619.800048828125,2631.89990234375,2618.60009765625,2628.39990234375,2628.39990234375,0
1997-02-14,2637.5,2644.0,2616.89990234375,2627.39990234375,2627.39990234375,0
1997-02-17,2618.300048828125,2634.60009765625,2610.699951171875,2634.5,2634.5,0
1997-02-18,2645.800048828125,2658.60009765625,2613.0,2617.5,2617.5,0
1997-02-19,2620.699951171875,2622.5,2586.60009765625,2594.800048828125,2594.800048828125,0
1997-02-20,2570.0,2583.0,2562.10009765625,2575.199951171875,2575.199951171875,0
1997-02-21,2552.60009765625,2575.89990234375,2550.800048828125,2562.800048828125,2562.800048828125,0
1997-02-24,2564.60009765625,2574.300048828125,2554.60009765625,2567.89990234375,2567.89990234375,0
1997-02-25,2594.199951171875,2617.60009765625,2592.60009765625,2607.699951171875,2607.699951171875,0
1997-02-26,2606.300048828125,2621.300048828125,2582.300048828125,2602.199951171875,2602.199951171875,0
1997-02-27,2605.39990234375,2636.5,2605.39990234375,2629.39990234375,2629.39990234375,0
1997-02-28,2633.199951171875,2633.199951171875,2605.300048828125,2607.800048828125,2607.800048828125,0
1997-03-03,2616.89990234375,2625.0,2594.5,2600.300048828125,2600.300048828125,0
1997-03-04,2623.5,2653.699951171875,2619.89990234375,2651.699951171875,2651.699951171875,0
1997-03-05,2640.39990234375,2676.60009765625,2628.199951171875,2666.199951171875,2666.199951171875,0
1997-03-06,2700.39990234375,2711.10009765625,2690.800048828125,2698.89990234375,2698.89990234375,0
1997-03-07,2695.60009765625,2719.0,2670.39990234375,2708.300048828125,2708.300048828125,0
1997-03-10,2701.39990234375,2724.39990234375,2700.300048828125,2709.199951171875,2709.199951171875,0
1997-03-11,2724.5,2736.699951171875,2682.89990234375,2686.199951171875,2686.199951171875,0
1997-03-12,2680.89990234375,2680.89990234375,2640.60009765625,2641.699951171875,2641.699951171875,0
1997-03-13,2618.5,2639.60009765625,2612.300048828125,2632.10009765625,2632.10009765625,0
1997-03-14,2589.800048828125,2648.39990234375,2582.10009765625,2645.60009765625,2645.60009765625,0
1997-03-17,2637.0,2637.0,2588.39990234375,2588.39990234375,2588.39990234375,0
1997-03-18,2584.800048828125,2594.0,2563.800048828125,2574.0,2574.0,0
1997-03-19,2580.0,2599.199951171875,2577.39990234375,2596.800048828125,2596.800048828125,0
1997-03-20,2571.0,2580.199951171875,2541.5,2553.699951171875,2553.699951171875,0
1997-03-21,2585.89990234375,2609.5,2580.800048828125,2587.10009765625,2587.10009765625,0
1997-03-24,2607.800048828125,2609.10009765625,2572.300048828125,2579.300048828125,2579.300048828125,0
1997-03-25,2596.300048828125,2625.5,2592.199951171875,2624.300048828125,2624.300048828125,0
1997-03-26,2631.800048828125,2655.10009765625,2616.199951171875,2648.699951171875,2648.699951171875,0
1997-03-27,2647.10009765625,2687.5,2647.10009765625,2656.699951171875,2656.699951171875,0
1997-04-01,2585.10009765625,2592.199951171875,2556.199951171875,2581.800048828125,2581.800048828125,0
1997-04-02,2595.300048828125,2602.5,2527.699951171875,2530.300048828125,2530.300048828125,0
1997-04-03,2527.800048828125,2533.300048828125,2503.199951171875,2514.5,2514.5,0
1997-04-04,2535.89990234375,2541.699951171875,2498.699951171875,2518.0,2518.0,0
1997-04-07,2557.10009765625,2589.10009765625,2554.800048828125,2572.300048828125,2572.300048828125,0
1997-04-08,2584.39990234375,2588.5,2570.800048828125,2579.0,2579.0,0
1997-04-09,2613.699951171875,2628.60009765625,2610.300048828125,2617.60009765625,2617.60009765625,0
1997-04-10,2605.699951171875,2614.699951171875,2593.10009765625,2608.0,2608.0,0
1997-04-11,2609.199951171875,2618.0,2569.199951171875,2574.60009765625,2574.60009765625,0
1997-04-14,2539.39990234375,2573.60009765625,2528.300048828125,2566.10009765625,2566.10009765625,0
1997-04-15,2591.800048828125,2626.5,2572.60009765625,2620.60009765625,2620.60009765625,0
1997-04-16,2626.5,2640.300048828125,2602.10009765625,2621.0,2621.0,0
1997-04-17,2637.5,2644.800048828125,2600.300048828125,2615.199951171875,2615.199951171875,0
1997-04-18,2584.10009765625,2584.10009765625,2540.800048828125,2547.60009765625,2547.60009765625,0
1997-04-21,2516.0,2529.10009765625,2507.800048828125,2522.699951171875,2522.699951171875,0
1997-04-22,2538.60009765625,2538.89990234375,2487.800048828125,2514.699951171875,2514.699951171875,0
1997-04-23,2541.800048828125,2547.60009765625,2528.60009765625,2533.60009765625,2533.60009765625,0
1997-04-24,2552.39990234375,2562.89990234375,2527.39990234375,2539.800048828125,2539.800048828125,0
1997-04-25,2527.39990234375,2550.10009765625,2526.699951171875,2536.300048828125,2536.300048828125,0
1997-04-28,2545.5,2555.199951171875,2535.699951171875,2550.300048828125,2550.300048828125,0
1997-04-29,2571.10009765625,2606.39990234375,2556.39990234375,2602.89990234375,2602.89990234375,0
1997-04-30,2641.199951171875,2641.199951171875,2603.39990234375,2639.5,2639.5,0
1997-05-02,2646.10009765625,2662.300048828125,2634.699951171875,2655.300048828125,2655.300048828125,0
1997-05-05,2652.10009765625,2680.199951171875,2650.10009765625,2672.800048828125,2672.800048828125,0
1997-05-06,2682.39990234375,2685.699951171875,2640.5,2651.89990234375,2651.89990234375,0
1997-05-07,2655.699951171875,2666.199951171875,2632.5,2643.300048828125,2643.300048828125,0
1997-05-09,2624.0,2651.0,2624.0,2633.89990234375,2633.89990234375,0
1997-05-12,2648.699951171875,2695.199951171875,2645.39990234375,2693.10009765625,2693.10009765625,0
1997-05-13,2711.5,2732.89990234375,2701.800048828125,2719.60009765625,2719.60009765625,0
1997-05-14,2728.89990234375,2781.89990234375,2728.89990234375,2774.60009765625,2774.60009765625,0
1997-05-15,2755.199951171875,2784.89990234375,2754.699951171875,2776.0,2776.0,0
1997-05-16,2771.699951171875,2804.5,2771.699951171875,2784.300048828125,2784.300048828125,0
1997-05-20,2757.699951171875,2762.60009765625,2731.199951171875,2751.10009765625,2751.10009765625,0
1997-05-21,2757.0,2800.300048828125,2757.0,2786.39990234375,2786.39990234375,0
1997-05-22,2784.60009765625,2788.800048828125,2737.300048828125,2741.699951171875,2741.699951171875,0
1997-05-23,2742.0,2771.5,2742.0,2762.89990234375,2762.89990234375,0
1997-05-26,2656.89990234375,2695.89990234375,2645.699951171875,2654.699951171875,2654.699951171875,0
1997-05-27,2633.0,2681.0,2633.0,2680.300048828125,2680.300048828125,0
1997-05-28,2688.800048828125,2688.800048828125,2561.199951171875,2583.199951171875,2583.199951171875,0
1997-05-29,2585.39990234375,2627.5,2567.0,2579.199951171875,2579.199951171875,0
1997-05-30,2566.60009765625,2585.39990234375,2536.10009765625,2583.89990234375,2583.89990234375,0
1997-06-02,2512.60009765625,2645.89990234375,2498.800048828125,2601.5,2601.5,0
1997-06-03,2615.39990234375,2635.39990234375,2604.39990234375,2624.5,2624.5,0
1997-06-04,2617.10009765625,2644.199951171875,2613.300048828125,2635.39990234375,2635.39990234375,0
1997-06-05,2649.60009765625,2724.60009765625,2648.89990234375,2690.89990234375,2690.89990234375,0
1997-06-06,2703.39990234375,2725.699951171875,2688.39990234375,2719.300048828125,2719.300048828125,0
1997-06-09,2738.199951171875,2749.199951171875,2657.10009765625,2686.199951171875,2686.199951171875,0
1997-06-10,2671.199951171875,2679.89990234375,2647.0,2664.199951171875,2664.199951171875,0
1997-06-11,2680.699951171875,2706.5,2673.60009765625,2696.199951171875,2696.199951171875,0
1997-06-12,2726.5,2760.300048828125,2726.5,2760.300048828125,2760.300048828125,0
1997-06-13,2781.89990234375,2811.89990234375,2781.800048828125,2808.5,2808.5,0
1997-06-16,2820.0,2825.199951171875,2790.699951171875,2795.89990234375,2795.89990234375,0
1997-06-17,2789.10009765625,2811.300048828125,2745.800048828125,2762.60009765625,2762.60009765625,0
1997-06-18,2751.300048828125,2754.0,2724.5,2751.699951171875,2751.699951171875,0
1997-06-19,2758.89990234375,2790.199951171875,2721.0,2739.699951171875,2739.699951171875,0
1997-06-20,2726.0,2770.5,2716.10009765625,2757.10009765625,2757.10009765625,0
1997-06-23,2742.89990234375,2765.5,2732.39990234375,2762.199951171875,2762.199951171875,0
1997-06-24,2748.5,2795.5,2748.39990234375,2784.800048828125,2784.800048828125,0
1997-06-25,2816.699951171875,2873.800048828125,2816.699951171875,2867.39990234375,2867.39990234375,0
1997-06-26,2890.199951171875,2900.800048828125,2865.300048828125,2893.60009765625,2893.60009765625,0
1997-06-27,2903.199951171875,2903.199951171875,2875.300048828125,2891.0,2891.0,0
1997-06-30,2884.5,2896.699951171875,2858.300048828125,2858.300048828125,2858.300048828125,0
1997-07-01,2866.10009765625,2944.0,2866.0,2944.0,2944.0,0
1997-07-02,2947.60009765625,2986.10009765625,2879.60009765625,2909.5,2909.5,0
1997-07-03,2926.5,2949.699951171875,2908.39990234375,2937.0,2937.0,0
1997-07-04,2926.5,2946.699951171875,2913.199951171875,2934.5,2934.5,0
1997-07-07,2917.699951171875,2955.199951171875,2917.699951171875,2947.699951171875,2947.699951171875,0
1997-07-08,2948.699951171875,2952.5,2917.300048828125,2929.800048828125,2929.800048828125,0
1997-07-09,2946.5,2978.60009765625,2942.199951171875,2950.60009765625,2950.60009765625,0
1997-07-10,2928.5,2954.39990234375,2914.5,2929.10009765625,2929.10009765625,0
1997-07-11,2937.60009765625,2946.10009765625,2928.39990234375,2941.60009765625,2941.60009765625,0
1997-07-15,2944.300048828125,2965.300048828125,2935.5,2950.699951171875,2950.699951171875,0
1997-07-16,2969.800048828125,2998.300048828125,2968.60009765625,2988.0,2988.0,0
1997-07-17,3006.10009765625,3006.5,2958.5,2958.60009765625,2958.60009765625,0
1997-07-18,2941.89990234375,2941.89990234375,2843.39990234375,2876.699951171875,2876.699951171875,0
1997-07-21,2854.10009765625,2879.199951171875,2830.699951171875,2874.10009765625,2874.10009765625,0
1997-07-22,2901.699951171875,2923.5,2891.199951171875,2921.10009765625,2921.10009765625,0
1997-07-23,2984.60009765625,3027.0,2984.300048828125,3003.5,3003.5,0
1997-07-24,3015.10009765625,3024.699951171875,2969.10009765625,2973.5,2973.5,0
1997-07-25,3011.10009765625,3030.60009765625,2987.5,3025.89990234375,3025.89990234375,0
1997-07-28,3026.39990234375,3044.199951171875,3017.89990234375,3022.199951171875,3022.199951171875,0
1997-07-29,3016.39990234375,3042.300048828125,3015.199951171875,3023.60009765625,3023.60009765625,0
1997-07-30,3052.60009765625,3075.89990234375,3047.199951171875,3069.300048828125,3069.300048828125,0
1997-07-31,3089.60009765625,3107.300048828125,3065.199951171875,3075.699951171875,3075.699951171875,0
1997-08-01,3097.199951171875,3097.199951171875,3024.10009765625,3049.5,3049.5,0
1997-08-04,3061.199951171875,3061.199951171875,2980.60009765625,2992.39990234375,2992.39990234375,0
1997-08-05,3011.89990234375,3017.10009765625,2959.800048828125,2984.10009765625,2984.10009765625,0
1997-08-06,2981.800048828125,3043.39990234375,2963.300048828125,3037.10009765625,3037.10009765625,0
1997-08-07,3069.5,3077.89990234375,3046.39990234375,3056.300048828125,3056.300048828125,0
1997-08-08,3045.89990234375,3045.89990234375,2981.10009765625,2996.300048828125,2996.300048828125,0
1997-08-11,2964.5,3004.60009765625,2953.60009765625,2983.39990234375,2983.39990234375,0
1997-08-12,3009.89990234375,3013.0,2982.89990234375,2998.60009765625,2998.60009765625,0
1997-08-13,2965.5,2983.0,2912.0,2924.0,2924.0,0
1997-08-14,2930.39990234375,2933.10009765625,2910.10009765625,2921.800048828125,2921.800048828125,0
1997-08-18,2846.0,2884.89990234375,2822.800048828125,2870.10009765625,2870.10009765625,0
1997-08-19,2914.800048828125,2936.89990234375,2888.300048828125,2936.199951171875,2936.199951171875,0
1997-08-20,2977.0,2981.5,2958.300048828125,2979.300048828125,2979.300048828125,0
1997-08-21,2988.0,2992.60009765625,2951.0,2957.199951171875,2957.199951171875,0
1997-08-22,2925.39990234375,2948.699951171875,2877.300048828125,2904.199951171875,2904.199951171875,0
1997-08-25,2935.300048828125,2935.5,2876.199951171875,2898.60009765625,2898.60009765625,0
1997-08-26,2902.699951171875,2912.800048828125,2836.199951171875,2869.300048828125,2869.300048828125,0
1997-08-27,2847.60009765625,2899.5,2838.60009765625,2871.699951171875,2871.699951171875,0
1997-08-28,2895.5,2896.699951171875,2809.60009765625,2828.39990234375,2828.39990234375,0
1997-08-29,2797.89990234375,2804.39990234375,2764.10009765625,2770.5,2770.5,0
1997-09-01,2796.39990234375,2814.60009765625,2781.39990234375,2805.800048828125,2805.800048828125,0
1997-09-02,2830.39990234375,2921.60009765625,2817.300048828125,2921.199951171875,2921.199951171875,0
1997-09-03,2955.300048828125,2958.800048828125,2898.699951171875,2918.0,2918.0,0
1997-09-04,2876.89990234375,2943.5,2876.89990234375,2927.0,2927.0,0
1997-09-05,2931.800048828125,2966.0,2918.0,2924.5,2924.5,0
1997-09-08,2917.39990234375,2947.300048828125,2909.89990234375,2940.89990234375,2940.89990234375,0
1997-09-09,2936.0,2943.0,2902.0,2919.699951171875,2919.699951171875,0
1997-09-10,2920.10009765625,2928.10009765625,2864.39990234375,2874.60009765625,2874.60009765625,0
1997-09-11,2848.199951171875,2863.5,2829.5,2843.60009765625,2843.60009765625,0
1997-09-12,2852.300048828125,2917.300048828125,2828.0,2834.10009765625,2834.10009765625,0
1997-09-15,2872.39990234375,2902.39990234375,2842.89990234375,2898.60009765625,2898.60009765625,0
1997-09-16,2885.199951171875,2949.199951171875,2878.800048828125,2940.60009765625,2940.60009765625,0
1997-09-17,2967.699951171875,2976.199951171875,2936.199951171875,2944.0,2944.0,0
1997-09-18,2943.5,2990.699951171875,2932.10009765625,2978.39990234375,2978.39990234375,0
1997-09-19,2985.10009765625,2997.0,2960.60009765625,2977.199951171875,2977.199951171875,0
1997-09-22,2991.10009765625,3025.800048828125,2990.199951171875,3017.5,3017.5,0
1997-09-23,2997.199951171875,3014.0,2978.300048828125,2997.199951171875,2997.199951171875,0
1997-09-24,2983.89990234375,3027.60009765625,2983.89990234375,3023.699951171875,3023.699951171875,0
1997-09-25,3018.60009765625,3027.89990234375,3003.39990234375,3005.39990234375,3005.39990234375,0
1997-09-26,2980.199951171875,3004.300048828125,2972.0,2985.60009765625,2985.60009765625,0
1997-09-29,2972.89990234375,2995.39990234375,2954.10009765625,2989.0,2989.0,0
1997-09-30,3003.60009765625,3020.89990234375,3001.0,3008.300048828125,3008.300048828125,0
1997-10-01,2999.10009765625,3062.10009765625,2982.0,3054.89990234375,3054.89990234375,0
1997-10-02,3051.699951171875,3073.5,3047.699951171875,3052.10009765625,3052.10009765625,0
1997-10-03,3067.5,3114.0,3060.39990234375,3094.0,3094.0,0
1997-10-06,3074.89990234375,3108.0,3069.300048828125,3078.0,3078.0,0
1997-10-07,3078.39990234375,3095.699951171875,3030.300048828125,3064.39990234375,3064.39990234375,0
1997-10-08,3080.60009765625,3083.0,3008.0,3024.10009765625,3024.10009765625,0
1997-10-09,3002.199951171875,3029.300048828125,2927.5,2960.699951171875,2960.699951171875,0
1997-10-10,2945.10009765625,2957.60009765625,2906.800048828125,2955.10009765625,2955.10009765625,0
1997-10-13,2969.89990234375,3007.199951171875,2969.89990234375,3002.89990234375,3002.89990234375,0
1997-10-14,2994.60009765625,3011.10009765625,2975.10009765625,3002.5,3002.5,0
1997-10-15,2976.60009765625,2992.199951171875,2956.89990234375,2992.199951171875,2992.199951171875,0
1997-10-16,2960.89990234375,2993.300048828125,2955.89990234375,2992.89990234375,2992.89990234375,0
1997-10-17,2954.800048828125,2965.0,2939.39990234375,2958.0,2958.0,0
1997-10-20,2937.699951171875,2959.300048828125,2927.699951171875,2946.699951171875,2946.699951171875,0
1997-10-21,2955.10009765625,2992.39990234375,2950.0,2989.89990234375,2989.89990234375,0
1997-10-22,3002.199951171875,3019.0,2958.10009765625,2958.10009765625,2958.10009765625,0
1997-10-23,2890.5,2925.300048828125,2827.199951171875,2856.89990234375,2856.89990234375,0
1997-10-24,2865.89990234375,2900.800048828125,2834.89990234375,2849.0,2849.0,0
1997-10-27,2811.199951171875,2811.199951171875,2734.300048828125,2769.60009765625,2769.60009765625,0
1997-10-28,2478.5,2654.10009765625,2475.0,2651.300048828125,2651.300048828125,0
1997-10-29,2792.5,2818.0,2728.300048828125,2818.0,2818.0,0
1997-10-30,2754.800048828125,2767.89990234375,2681.5,2739.5,2739.5,0
1997-10-31,2775.5,2776.10009765625,2715.5,2739.300048828125,2739.300048828125,0
1997-11-03,2746.0,2814.199951171875,2746.0,2788.0,2788.0,0
1997-11-04,2773.10009765625,2794.699951171875,2764.199951171875,2774.89990234375,2774.89990234375,0
1997-11-05,2810.699951171875,2851.60009765625,2806.5,2822.39990234375,2822.39990234375,0
1997-11-06,2773.89990234375,2810.5,2771.39990234375,2781.800048828125,2781.800048828125,0
1997-11-07,2733.39990234375,2733.39990234375,2674.199951171875,2707.10009765625,2707.10009765625,0
1997-11-12,2688.800048828125,2701.0,2649.5,2694.5,2694.5,0
1997-11-13,2691.60009765625,2712.199951171875,2681.800048828125,2700.699951171875,2700.699951171875,0
1997-11-14,2735.89990234375,2751.39990234375,2691.89990234375,2698.89990234375,2698.89990234375,0
1997-11-17,2772.10009765625,2779.60009765625,2760.10009765625,2773.0,2773.0,0
1997-11-18,2787.199951171875,2793.60009765625,2762.60009765625,2782.60009765625,2782.60009765625,0
1997-11-19,2753.0,2792.300048828125,2753.0,2790.60009765625,2790.60009765625,0
1997-11-20,2801.300048828125,2826.699951171875,2800.89990234375,2821.199951171875,2821.199951171875,0
1997-11-21,2846.10009765625,2876.300048828125,2837.199951171875,2861.699951171875,2861.699951171875,0
1997-11-24,2837.199951171875,2841.0,2789.0,2802.5,2802.5,0
1997-11-25,2799.699951171875,2817.699951171875,2784.300048828125,2786.300048828125,2786.300048828125,0
1997-11-26,2813.699951171875,2821.300048828125,2800.5,2811.699951171875,2811.699951171875,0
1997-11-27,2836.699951171875,2839.39990234375,2826.0,2829.0,2829.0,0
1997-11-28,2814.60009765625,2860.199951171875,2809.300048828125,2854.39990234375,2854.39990234375,0
1997-12-01,2878.39990234375,2923.39990234375,2878.0,2918.5,2918.5,0
1997-12-02,2921.0,2925.0,2891.699951171875,2913.10009765625,2913.10009765625,0
1997-12-03,2905.60009765625,2921.800048828125,2892.89990234375,2902.39990234375,2902.39990234375,0
1997-12-04,2919.10009765625,2948.10009765625,2914.5,2914.5,2914.5,0
1997-12-05,2908.89990234375,2945.199951171875,2883.39990234375,2910.10009765625,2910.10009765625,0
1997-12-08,2930.60009765625,2947.0,2920.0,2932.5,2932.5,0
1997-12-09,2934.199951171875,2968.800048828125,2932.0,2959.39990234375,2959.39990234375,0
1997-12-10,2943.699951171875,2947.0,2915.39990234375,2932.199951171875,2932.199951171875,0
1997-12-11,2866.5,2883.39990234375,2825.199951171875,2828.5,2828.5,0
1997-12-12,2848.199951171875,2861.89990234375,2820.39990234375,2830.300048828125,2830.300048828125,0
1997-12-15,2836.199951171875,2852.199951171875,2824.800048828125,2838.300048828125,2838.300048828125,0
1997-12-16,2875.800048828125,2912.5,2864.39990234375,2912.199951171875,2912.199951171875,0
1997-12-17,2916.10009765625,2920.199951171875,2888.60009765625,2893.300048828125,2893.300048828125,0
1997-12-18,2901.0,2915.0,2887.199951171875,2894.5,2894.5,0
1997-12-19,2846.10009765625,2849.60009765625,2815.699951171875,2822.89990234375,2822.89990234375,0
1997-12-22,2821.199951171875,2879.0,2816.39990234375,2869.699951171875,2869.699951171875,0
1997-12-23,2860.10009765625,2873.199951171875,2851.199951171875,2858.10009765625,2858.10009765625,0
1997-12-24,2847.10009765625,2874.10009765625,2835.800048828125,2874.10009765625,2874.10009765625,0
1997-12-26,2862.10009765625,2879.89990234375,2862.10009765625,2875.10009765625,2875.10009765625,0
1997-12-29,2888.60009765625,2949.10009765625,2888.60009765625,2939.5,2939.5,0
1997-12-30,2961.89990234375,2978.60009765625,2948.89990234375,2975.5,2975.5,0
1997-12-31,2982.699951171875,3007.300048828125,2972.60009765625,2998.89990234375,2998.89990234375,0
1998-01-02,3012.0,3048.0,3005.800048828125,3038.699951171875,3038.699951171875,0
1998-01-05,3023.39990234375,3075.300048828125,3023.39990234375,3072.800048828125,3072.800048828125,0
1998-01-06,3055.10009765625,3055.10009765625,3025.199951171875,3037.699951171875,3037.699951171875,0
1998-01-07,3012.800048828125,3062.199951171875,3006.699951171875,3006.699951171875,3006.699951171875,0
1998-01-08,3035.0,3036.0,2949.699951171875,2954.89990234375,2954.89990234375,0
1998-01-09,2933.300048828125,2941.60009765625,2902.10009765625,2919.800048828125,2919.800048828125,0
1998-01-12,2831.0,2870.5,2809.699951171875,2862.5,2862.5,0
1998-01-13,2914.10009765625,2914.60009765625,2881.5,2902.89990234375,2902.89990234375,0
1998-01-14,2935.10009765625,2950.0,2906.300048828125,2919.800048828125,2919.800048828125,0
1998-01-15,2915.60009765625,2932.800048828125,2904.699951171875,2932.800048828125,2932.800048828125,0
1998-01-16,2955.60009765625,2976.89990234375,2952.699951171875,2976.10009765625,2976.10009765625,0
1998-01-19,3004.89990234375,3016.800048828125,2984.39990234375,2987.0,2987.0,0
1998-01-20,2994.10009765625,3013.60009765625,2993.10009765625,3008.300048828125,3008.300048828125,0
1998-01-21,3011.0,3011.0,2986.10009765625,2998.10009765625,2998.10009765625,0
1998-01-22,2957.5,2993.5,2944.300048828125,2988.60009765625,2988.60009765625,0
1998-01-23,2987.39990234375,3005.800048828125,2954.39990234375,2966.199951171875,2966.199951171875,0
1998-01-26,2992.5,3004.800048828125,2961.89990234375,3000.5,3000.5,0
1998-01-27,3003.89990234375,3054.300048828125,3001.800048828125,3052.0,3052.0,0
1998-01-28,3074.199951171875,3105.5,3064.5,3088.300048828125,3088.300048828125,0
1998-01-29,3101.10009765625,3138.199951171875,3096.39990234375,3133.800048828125,3133.800048828125,0
1998-01-30,3124.800048828125,3174.0,3123.10009765625,3172.10009765625,3172.10009765625,0
1998-02-02,3206.300048828125,3221.60009765625,3178.300048828125,3187.5,3187.5,0
1998-02-03,3174.199951171875,3196.10009765625,3163.39990234375,3188.39990234375,3188.39990234375,0
1998-02-04,3175.10009765625,3175.10009765625,3147.800048828125,3166.300048828125,3166.300048828125,0
1998-02-05,3186.699951171875,3239.39990234375,3182.39990234375,3189.60009765625,3189.60009765625,0
1998-02-06,3189.39990234375,3232.5,3173.0,3216.699951171875,3216.699951171875,0
1998-02-09,3229.89990234375,3239.39990234375,3216.10009765625,3220.89990234375,3220.89990234375,0
1998-02-10,3214.0,3249.199951171875,3212.10009765625,3235.800048828125,3235.800048828125,0
1998-02-11,3264.10009765625,3272.300048828125,3230.800048828125,3240.0,3240.0,0
1998-02-12,3239.60009765625,3244.39990234375,3178.699951171875,3178.699951171875,3178.699951171875,0
1998-02-13,3172.89990234375,3201.199951171875,3165.5,3187.699951171875,3187.699951171875,0
1998-02-16,3180.5,3226.800048828125,3178.199951171875,3225.10009765625,3225.10009765625,0
1998-02-17,3243.699951171875,3283.39990234375,3243.699951171875,3280.5,3280.5,0
1998-02-18,3272.0,3297.89990234375,3258.89990234375,3281.699951171875,3281.699951171875,0
1998-02-19,3274.199951171875,3284.10009765625,3243.300048828125,3250.60009765625,3250.60009765625,0
1998-02-20,3237.199951171875,3262.5,3232.800048828125,3262.5,3262.5,0
1998-02-23,3282.699951171875,3315.10009765625,3260.199951171875,3273.5,3273.5,0
1998-02-24,3251.300048828125,3288.39990234375,3249.10009765625,3262.300048828125,3262.300048828125,0
1998-02-25,3273.5,3348.39990234375,3273.5,3348.199951171875,3348.199951171875,0
1998-02-26,3359.800048828125,3404.5,3345.199951171875,3397.0,3397.0,0
1998-02-27,3402.60009765625,3431.5,3380.10009765625,3421.89990234375,3421.89990234375,0
1998-03-02,3420.800048828125,3472.89990234375,3419.0,3446.699951171875,3446.699951171875,0
1998-03-03,3445.300048828125,3445.300048828125,3404.5,3414.89990234375,3414.89990234375,0
1998-03-04,3425.199951171875,3438.89990234375,3369.39990234375,3381.300048828125,3381.300048828125,0
1998-03-05,3340.60009765625,3397.0,3329.39990234375,3395.800048828125,3395.800048828125,0
1998-03-06,3388.10009765625,3488.5,3388.0,3483.199951171875,3483.199951171875,0
1998-03-09,3486.300048828125,3531.300048828125,3476.800048828125,3525.89990234375,3525.89990234375,0
1998-03-10,3521.5,3546.89990234375,3506.800048828125,3521.5,3521.5,0
1998-03-11,3528.5,3541.89990234375,3486.699951171875,3539.39990234375,3539.39990234375,0
1998-03-12,3523.199951171875,3548.800048828125,3515.800048828125,3526.60009765625,3526.60009765625,0
1998-03-13,3558.300048828125,3589.199951171875,3516.699951171875,3540.199951171875,3540.199951171875,0
1998-03-16,3545.699951171875,3602.199951171875,3545.699951171875,3598.300048828125,3598.300048828125,0
1998-03-17,3616.39990234375,3666.0,3608.5,3661.300048828125,3661.300048828125,0
1998-03-18,3650.89990234375,3690.800048828125,3612.60009765625,3652.5,3652.5,0
1998-03-19,3650.10009765625,3694.0,3635.199951171875,3688.699951171875,3688.699951171875,0
1998-03-20,3700.39990234375,3717.300048828125,3676.300048828125,3688.89990234375,3688.89990234375,0
1998-03-23,3702.5,3718.89990234375,3661.300048828125,3680.10009765625,3680.10009765625,0
1998-03-24,3672.5,3746.39990234375,3668.300048828125,3738.5,3738.5,0
1998-03-25,3794.199951171875,3818.699951171875,3784.89990234375,3818.699951171875,3818.699951171875,0
1998-03-26,3806.89990234375,3815.60009765625,3760.300048828125,3783.800048828125,3783.800048828125,0
1998-03-27,3765.300048828125,3851.10009765625,3765.300048828125,3810.199951171875,3810.199951171875,0
1998-03-30,3809.300048828125,3817.5,3766.60009765625,3800.199951171875,3800.199951171875,0
1998-03-31,3821.199951171875,3886.10009765625,3811.699951171875,3875.300048828125,3875.300048828125,0
1998-04-01,3885.300048828125,3911.60009765625,3855.199951171875,3883.300048828125,3883.300048828125,0
1998-04-02,3889.199951171875,3952.89990234375,3889.199951171875,3935.89990234375,3935.89990234375,0
1998-04-03,3980.300048828125,3987.800048828125,3919.39990234375,3932.0,3932.0,0
1998-04-06,3929.10009765625,3986.800048828125,3928.10009765625,3986.800048828125,3986.800048828125,0
1998-04-07,3969.89990234375,3992.199951171875,3883.699951171875,3903.300048828125,3903.300048828125,0
1998-04-08,3894.60009765625,3894.60009765625,3847.800048828125,3873.89990234375,3873.89990234375,0
1998-04-09,3842.39990234375,3897.699951171875,3842.39990234375,3894.5,3894.5,0
1998-04-14,3928.699951171875,3961.699951171875,3867.699951171875,3867.699951171875,3867.699951171875,0
1998-04-15,3905.699951171875,3936.39990234375,3865.5,3884.60009765625,3884.60009765625,0
1998-04-16,3895.39990234375,3895.39990234375,3821.89990234375,3845.89990234375,3845.89990234375,0
1998-04-17,3820.39990234375,3874.0,3807.800048828125,3861.60009765625,3861.60009765625,0
1998-04-20,3914.39990234375,3916.10009765625,3872.60009765625,3885.699951171875,3885.699951171875,0
1998-04-21,3838.300048828125,3862.10009765625,3822.5,3860.39990234375,3860.39990234375,0
1998-04-22,3874.5,3886.10009765625,3816.199951171875,3835.10009765625,3835.10009765625,0
1998-04-23,3808.5,3847.5,3797.300048828125,3822.10009765625,3822.10009765625,0
1998-04-24,3817.5,3819.0,3779.699951171875,3788.699951171875,3788.699951171875,0
1998-04-27,3759.800048828125,3770.199951171875,3667.0,3689.39990234375,3689.39990234375,0
1998-04-28,3710.5,3777.22998046875,3686.989990234375,3777.22998046875,3777.22998046875,0
1998-04-29,3754.35009765625,3780.25,3709.3701171875,3733.929931640625,3733.929931640625,0
1998-04-30,3754.719970703125,3891.110107421875,3732.550048828125,3880.919921875,3880.919921875,0
1998-05-04,3948.469970703125,3985.510009765625,3945.25,3974.25,3974.25,0
1998-05-05,3963.530029296875,3963.530029296875,3931.510009765625,3944.909912109375,3944.909912109375,0
1998-05-06,3929.449951171875,3975.719970703125,3929.449951171875,3947.449951171875,3947.449951171875,0
1998-05-07,3941.68994140625,3943.300048828125,3900.169921875,3906.360107421875,3906.360107421875,0
1998-05-11,3966.840087890625,4017.239990234375,3966.840087890625,4017.239990234375,4017.239990234375,0
1998-05-12,3970.6298828125,4013.489990234375,3967.929931640625,3987.330078125,3987.330078125,0
1998-05-13,4026.820068359375,4045.77001953125,4007.659912109375,4019.760009765625,4019.760009765625,0
1998-05-14,4028.860107421875,4033.25,3979.030029296875,4011.97998046875,4011.97998046875,0
1998-05-15,4022.530029296875,4024.360107421875,3984.5,3990.22998046875,3990.22998046875,0
1998-05-18,3969.31005859375,3976.570068359375,3933.77001953125,3945.31005859375,3945.31005859375,0
1998-05-19,3967.22998046875,3991.02001953125,3944.8798828125,3980.840087890625,3980.840087890625,0
1998-05-20,4006.52001953125,4047.919921875,4004.429931640625,4047.919921875,4047.919921875,0
1998-05-22,4032.139892578125,4079.969970703125,4021.389892578125,4049.780029296875,4049.780029296875,0
1998-05-25,4073.510009765625,4108.7099609375,4070.489990234375,4108.7099609375,4108.7099609375,0
1998-05-26,4115.31982421875,4146.7900390625,4108.1201171875,4115.8798828125,4115.8798828125,0
1998-05-27,4025.2900390625,4031.85009765625,3990.949951171875,4017.3701171875,4017.3701171875,0
1998-05-28,4056.280029296875,4078.469970703125,4009.010009765625,4014.919921875,4014.919921875,0
1998-05-29,4043.469970703125,4082.35009765625,4037.27001953125,4041.159912109375,4041.159912109375,0
1998-06-02,4061.93994140625,4105.81005859375,4060.139892578125,4086.97998046875,4086.97998046875,0
1998-06-03,4111.669921875,4149.3701171875,4111.669921875,4149.3701171875,4149.3701171875,0
1998-06-04,4110.3798828125,4137.27001953125,4105.490234375,4119.02978515625,4119.02978515625,0
1998-06-05,4150.0400390625,4188.68017578125,4149.759765625,4185.0498046875,4185.0498046875,0
1998-06-08,4219.8701171875,4226.10986328125,4186.22998046875,4204.580078125,4204.580078125,0
1998-06-09,4193.0,4204.97021484375,4172.39990234375,4201.85986328125,4201.85986328125,0
1998-06-10,4167.47998046875,4214.81982421875,4157.2900390625,4208.60009765625,4208.60009765625,0
1998-06-11,4182.10986328125,4209.16015625,4135.4501953125,4141.60986328125,4141.60986328125,0
1998-06-12,4121.60986328125,4148.83984375,4042.409912109375,4050.760009765625,4050.760009765625,0
1998-06-15,4013.429931640625,4013.429931640625,3947.93994140625,4005.330078125,4005.330078125,0
1998-06-16,3986.35009765625,4018.7900390625,3974.1298828125,4013.280029296875,4013.280029296875,0
1998-06-17,4043.050048828125,4094.169921875,4038.56005859375,4092.919921875,4092.919921875,0
1998-06-18,4136.330078125,4136.330078125,4048.3798828125,4052.27001953125,4052.27001953125,0
1998-06-19,4074.610107421875,4082.580078125,4019.39990234375,4027.320068359375,4027.320068359375,0
1998-06-22,3987.89990234375,4036.93994140625,3981.260009765625,4018.639892578125,4018.639892578125,0
1998-06-23,4040.22998046875,4080.6298828125,4035.070068359375,4065.0400390625,4065.0400390625,0
1998-06-24,4098.14990234375,4129.52978515625,4079.47998046875,4126.330078125,4126.330078125,0
1998-06-25,4179.22021484375,4211.97998046875,4164.1298828125,4203.81005859375,4203.81005859375,0
1998-06-26,4203.080078125,4222.64990234375,4185.8701171875,4215.7001953125,4215.7001953125,0
1998-06-29,4241.0498046875,4259.6298828125,4228.14990234375,4248.240234375,4248.240234375,0
1998-06-30,4236.2099609375,4263.60986328125,4202.85986328125,4203.4501953125,4203.4501953125,0
1998-07-01,4260.740234375,4273.4501953125,4238.759765625,4260.68017578125,4260.68017578125,0
1998-07-02,4307.5400390625,4312.490234375,4248.5498046875,4252.08984375,4252.08984375,0
1998-07-03,4265.16015625,4307.41015625,4265.16015625,4304.3798828125,4304.3798828125,0
1998-07-06,4306.22998046875,4312.009765625,4246.240234375,4311.10009765625,4311.10009765625,0
1998-07-07,4339.18994140625,4339.9501953125,4300.64013671875,4333.08984375,4333.08984375,0
1998-07-08,4340.1201171875,4346.93017578125,4319.240234375,4339.91015625,4339.91015625,0
1998-07-09,4343.259765625,4363.22021484375,4301.68017578125,4319.18017578125,4319.18017578125,0
1998-07-10,4268.7998046875,4299.64990234375,4237.81982421875,4256.35009765625,4256.35009765625,0
1998-07-15,4361.1298828125,4371.47998046875,4326.2998046875,4344.2998046875,4344.2998046875,0
1998-07-16,4373.2001953125,4386.22021484375,4343.4599609375,4358.1298828125,4358.1298828125,0
1998-07-17,4375.0498046875,4396.0400390625,4373.35009765625,4388.47998046875,4388.47998046875,0
1998-07-20,4371.0498046875,4404.93994140625,4363.58984375,4368.91015625,4368.91015625,0
1998-07-21,4369.77978515625,4374.1298828125,4306.83984375,4322.080078125,4322.080078125,0
1998-07-22,4290.56005859375,4296.2001953125,4219.509765625,4220.1201171875,4220.1201171875,0
1998-07-23,4226.4599609375,4255.89013671875,4220.580078125,4235.89013671875,4235.89013671875,0
1998-07-24,4201.43017578125,4247.60009765625,4181.52978515625,4205.41015625,4205.41015625,0
1998-07-27,4210.31005859375,4248.81005859375,4134.3798828125,4139.52978515625,4139.52978515625,0
1998-07-28,4176.47021484375,4187.93017578125,4120.6298828125,4122.35009765625,4122.35009765625,0
1998-07-29,4094.889892578125,4170.080078125,4094.889892578125,4139.18994140625,4139.18994140625,0
1998-07-30,4148.2900390625,4202.8798828125,4148.2900390625,4197.64013671875,4197.64013671875,0
1998-07-31,4234.9501953125,4234.9501953125,4142.06982421875,4177.31005859375,4177.31005859375,0
1998-08-03,4091.6201171875,4111.85986328125,4069.300048828125,4095.030029296875,4095.030029296875,0
1998-08-04,4124.8798828125,4134.31982421875,4047.8798828125,4047.8798828125,4047.8798828125,0
1998-08-05,3999.260009765625,3999.260009765625,3930.719970703125,3976.39990234375,3976.39990234375,0
1998-08-06,3992.889892578125,4003.1298828125,3930.06005859375,3968.590087890625,3968.590087890625,0
1998-08-07,3988.010009765625,4041.8798828125,3968.8701171875,4041.8798828125,4041.8798828125,0
1998-08-10,4015.35009765625,4015.35009765625,3939.449951171875,3939.449951171875,3939.449951171875,0
1998-08-11,3885.679931640625,3895.820068359375,3786.18994140625,3845.97998046875,3845.97998046875,0
1998-08-12,3897.010009765625,3945.699951171875,3872.070068359375,3945.699951171875,3945.699951171875,0
1998-08-13,3876.7900390625,3984.320068359375,3864.570068359375,3951.68994140625,3951.68994140625,0
1998-08-14,3988.89990234375,4024.27001953125,3973.110107421875,3994.909912109375,3994.909912109375,0
1998-08-17,3918.64990234375,4003.35009765625,3918.64990234375,3983.81005859375,3983.81005859375,0
1998-08-18,4052.60009765625,4123.25,4035.81005859375,4123.25,4123.25,0
1998-08-19,4147.39013671875,4159.7001953125,4123.89990234375,4125.72021484375,4125.72021484375,0
1998-08-20,4158.89990234375,4159.18017578125,4077.02001953125,4087.489990234375,4087.489990234375,0
1998-08-21,4037.179931640625,4067.820068359375,3929.77001953125,3943.679931640625,3943.679931640625,0
1998-08-24,3967.8701171875,3993.489990234375,3885.739990234375,3937.429931640625,3937.429931640625,0
1998-08-25,3994.280029296875,4033.179931640625,3976.56005859375,4029.320068359375,4029.320068359375,0
1998-08-26,3987.10009765625,4001.06005859375,3899.169921875,3913.169921875,3913.169921875,0
1998-08-27,3854.260009765625,3854.260009765625,3745.639892578125,3745.639892578125,3745.639892578125,0
1998-08-28,3636.89990234375,3777.610107421875,3584.260009765625,3708.969970703125,3708.969970703125,0
1998-08-31,3762.4599609375,3766.18994140625,3626.02001953125,3765.22998046875,3765.22998046875,0
1998-09-01,3563.510009765625,3651.760009765625,3516.25,3646.2900390625,3646.2900390625,0
1998-09-02,3747.570068359375,3754.3798828125,3684.64990234375,3729.669921875,3729.669921875,0
1998-09-03,3662.56005859375,3686.919921875,3593.60009765625,3646.4599609375,3646.4599609375,0
1998-09-04,3651.889892578125,3726.10009765625,3647.68994140625,3690.75,3690.75,0
1998-09-07,3763.8798828125,3763.8798828125,3663.929931640625,3695.35009765625,3695.35009765625,0
1998-09-08,3704.469970703125,3812.409912109375,3704.469970703125,3803.739990234375,3803.739990234375,0
1998-09-09,3810.719970703125,3822.909912109375,3760.60009765625,3762.1298828125,3762.1298828125,0
1998-09-10,3707.550048828125,3724.239990234375,3570.580078125,3589.35009765625,3589.35009765625,0
1998-09-11,3586.949951171875,3621.860107421875,3505.6201171875,3578.340087890625,3578.340087890625,0
1998-09-14,3678.429931640625,3726.010009765625,3638.909912109375,3714.81005859375,3714.81005859375,0
1998-09-15,3700.989990234375,3710.169921875,3661.8798828125,3698.0,3698.0,0
1998-09-16,3744.97998046875,3771.780029296875,3714.14990234375,3729.320068359375,3729.320068359375,0
1998-09-17,3605.330078125,3668.6298828125,3497.699951171875,3525.260009765625,3525.260009765625,0
1998-09-18,3489.8798828125,3509.6298828125,3438.56005859375,3465.219970703125,3465.219970703125,0
1998-09-21,3379.639892578125,3422.340087890625,3254.409912109375,3342.64990234375,3342.64990234375,0
1998-09-22,3438.9599609375,3451.60009765625,3338.43994140625,3347.97998046875,3347.97998046875,0
1998-09-23,3390.840087890625,3430.239990234375,3341.530029296875,3423.780029296875,3423.780029296875,0
1998-09-24,3520.6201171875,3544.590087890625,3381.1298828125,3381.1298828125,3381.1298828125,0
1998-09-25,3308.2900390625,3326.340087890625,3240.81005859375,3310.590087890625,3310.590087890625,0
1998-09-28,3359.090087890625,3359.93994140625,3246.39990234375,3337.639892578125,3337.639892578125,0
1998-09-29,3281.110107421875,3365.27001953125,3281.110107421875,3337.050048828125,3337.050048828125,0
1998-09-30,3300.929931640625,3313.199951171875,3185.510009765625,3197.949951171875,3197.949951171875,0
1998-10-01,3129.340087890625,3153.22998046875,3028.1201171875,3038.010009765625,3038.010009765625,0
1998-10-02,2992.72998046875,3039.139892578125,2881.2099609375,3039.139892578125,3039.139892578125,0
1998-10-05,2964.330078125,3086.81005859375,2961.06005859375,2979.889892578125,2979.889892578125,0
1998-10-06,3042.570068359375,3145.080078125,3027.090087890625,3136.47998046875,3136.47998046875,0
1998-10-07,3193.080078125,3220.39990234375,3033.669921875,3097.68994140625,3097.68994140625,0
1998-10-08,3086.31005859375,3111.300048828125,2921.0400390625,2959.969970703125,2959.969970703125,0
1998-10-09,3020.969970703125,3105.429931640625,3020.969970703125,3092.89990234375,3092.89990234375,0
1998-10-12,3188.530029296875,3263.320068359375,3175.489990234375,3263.320068359375,3263.320068359375,0
1998-10-13,3242.260009765625,3312.969970703125,3185.7099609375,3278.85009765625,3278.85009765625,0
1998-10-14,3292.7900390625,3361.050048828125,3243.739990234375,3361.0400390625,3361.0400390625,0
1998-10-15,3384.820068359375,3422.449951171875,3323.389892578125,3362.260009765625,3362.260009765625,0
1998-10-16,3460.43994140625,3460.43994140625,3372.8798828125,3390.10009765625,3390.10009765625,0
1998-10-19,3398.7900390625,3426.760009765625,3359.669921875,3395.35009765625,3395.35009765625,0
1998-10-20,3412.52001953125,3496.6298828125,3382.760009765625,3492.52001953125,3492.52001953125,0
1998-10-21,3470.590087890625,3470.590087890625,3411.780029296875,3440.780029296875,3440.780029296875,0
1998-10-22,3464.510009765625,3489.8701171875,3411.489990234375,3420.919921875,3420.919921875,0
1998-10-23,3415.56005859375,3415.56005859375,3358.340087890625,3393.760009765625,3393.760009765625,0
1998-10-26,3454.550048828125,3467.300048828125,3423.06005859375,3449.47998046875,3449.47998046875,0
1998-10-27,3513.469970703125,3560.030029296875,3493.389892578125,3550.75,3550.75,0
1998-10-28,3520.489990234375,3520.489990234375,3462.93994140625,3493.60009765625,3493.60009765625,0
1998-10-29,3455.3701171875,3495.8701171875,3449.159912109375,3483.429931640625,3483.429931640625,0
1998-10-30,3524.06005859375,3551.31005859375,3512.659912109375,3522.929931640625,3522.929931640625,0
1998-11-02,3552.449951171875,3601.840087890625,3543.659912109375,3569.60009765625,3569.60009765625,0
1998-11-03,3582.669921875,3616.860107421875,3551.5,3583.639892578125,3583.639892578125,0
1998-11-04,3628.35009765625,3684.64990234375,3606.840087890625,3684.159912109375,3684.159912109375,0
1998-11-05,3679.27001953125,3679.469970703125,3589.22998046875,3596.179931640625,3596.179931640625,0
1998-11-06,3658.669921875,3663.330078125,3580.419921875,3588.6298828125,3588.6298828125,0
1998-11-09,3605.489990234375,3620.699951171875,3555.820068359375,3585.320068359375,3585.320068359375,0
1998-11-10,3583.889892578125,3583.889892578125,3525.6298828125,3544.739990234375,3544.739990234375,0
1998-11-12,3521.9599609375,3560.22998046875,3502.760009765625,3560.22998046875,3560.22998046875,0
1998-11-13,3574.300048828125,3574.580078125,3513.47998046875,3562.22998046875,3562.22998046875,0
1998-11-16,3603.280029296875,3624.60009765625,3594.679931640625,3621.85009765625,3621.85009765625,0
1998-11-17,3603.110107421875,3623.699951171875,3594.639892578125,3601.570068359375,3601.570068359375,0
1998-11-18,3648.77001953125,3660.820068359375,3581.72998046875,3612.5,3612.5,0
1998-11-19,3639.3798828125,3706.760009765625,3631.8798828125,3706.760009765625,3706.760009765625,0
1998-11-20,3742.199951171875,3812.489990234375,3742.199951171875,3802.699951171875,3802.699951171875,0
1998-11-23,3831.030029296875,3868.0400390625,3831.030029296875,3845.81005859375,3845.81005859375,0
1998-11-24,3913.02001953125,3924.419921875,3834.090087890625,3839.3798828125,3839.3798828125,0
1998-11-25,3858.1298828125,3880.35009765625,3829.25,3849.840087890625,3849.840087890625,0
1998-11-26,3879.969970703125,3919.68994140625,3865.419921875,3915.530029296875,3915.530029296875,0
1998-11-27,3911.260009765625,3962.389892578125,3878.070068359375,3950.93994140625,3950.93994140625,0
1998-11-30,3925.080078125,3983.2900390625,3840.330078125,3843.3798828125,3843.3798828125,0
1998-12-01,3756.97998046875,3760.010009765625,3663.330078125,3688.340087890625,3688.340087890625,0
1998-12-02,3726.550048828125,3726.550048828125,3628.419921875,3649.909912109375,3649.909912109375,0
1998-12-03,3611.989990234375,3755.239990234375,3584.419921875,3715.669921875,3715.669921875,0
1998-12-04,3648.47998046875,3774.679931640625,3645.1298828125,3738.590087890625,3738.590087890625,0
1998-12-07,3771.780029296875,3794.93994140625,3742.590087890625,3771.219970703125,3771.219970703125,0
1998-12-08,3763.0,3789.8798828125,3754.2099609375,3765.409912109375,3765.409912109375,0
1998-12-09,3749.10009765625,3779.909912109375,3721.530029296875,3772.610107421875,3772.610107421875,0
1998-12-10,3739.4599609375,3810.909912109375,3728.06005859375,3746.969970703125,3746.969970703125,0
1998-12-11,3677.050048828125,3703.6298828125,3644.030029296875,3695.699951171875,3695.699951171875,0
1998-12-14,3656.280029296875,3690.27001953125,3643.8798828125,3663.2099609375,3663.2099609375,0
1998-12-15,3677.969970703125,3686.030029296875,3641.72998046875,3673.760009765625,3673.760009765625,0
1998-12-16,3702.780029296875,3732.85009765625,3681.969970703125,3707.469970703125,3707.469970703125,0
1998-12-17,3694.610107421875,3754.93994140625,3692.340087890625,3751.169921875,3751.169921875,0
1998-12-18,3745.739990234375,3750.27001953125,3682.719970703125,3691.889892578125,3691.889892578125,0
1998-12-21,3696.719970703125,3804.159912109375,3695.659912109375,3803.409912109375,3803.409912109375,0
1998-12-22,3791.85009765625,3839.949951171875,3774.219970703125,3820.469970703125,3820.469970703125,0
1998-12-23,3807.56005859375,3872.419921875,3807.56005859375,3872.419921875,3872.419921875,0
1998-12-28,3877.5,3901.4599609375,3860.75,3873.10009765625,3873.10009765625,0
1998-12-29,3869.169921875,3891.300048828125,3857.25,3891.10009765625,3891.10009765625,0
1998-12-30,3898.929931640625,3942.659912109375,3860.159912109375,3942.659912109375,3942.659912109375,0
1999-01-04,4030.43994140625,4147.5,3993.22998046875,4147.5,4147.5,0
1999-01-05,4166.85986328125,4200.77978515625,4136.4501953125,4200.77978515625,4200.77978515625,0
1999-01-06,4249.10986328125,4320.52001953125,4242.7001953125,4294.81982421875,4294.81982421875,0
1999-01-07,4298.68017578125,4313.18017578125,4210.64013671875,4230.669921875,4230.669921875,0
1999-01-08,4261.7001953125,4295.97021484375,4220.7998046875,4245.419921875,4245.419921875,0
1999-01-11,4280.60986328125,4283.7998046875,4165.6298828125,4201.89990234375,4201.89990234375,0
1999-01-12,4180.06005859375,4213.669921875,4095.3798828125,4100.7001953125,4100.7001953125,0
1999-01-13,4031.179931640625,4057.64990234375,3845.77001953125,3958.719970703125,3958.719970703125,0
1999-01-14,3982.530029296875,4035.169921875,3947.389892578125,3997.06005859375,3997.06005859375,0
1999-01-15,3890.8798828125,4054.81005859375,3890.8798828125,4054.81005859375,4054.81005859375,0
1999-01-18,4087.419921875,4160.52978515625,4087.419921875,4151.68017578125,4151.68017578125,0
1999-01-19,4134.740234375,4186.14013671875,4093.669921875,4115.990234375,4115.990234375,0
1999-01-20,4188.7900390625,4206.009765625,4124.7099609375,4190.009765625,4190.009765625,0
1999-01-21,4170.97998046875,4179.009765625,4110.4501953125,4154.02978515625,4154.02978515625,0
1999-01-22,4082.639892578125,4085.739990234375,4005.639892578125,4019.330078125,4019.330078125,0
1999-01-25,3996.3701171875,4056.97998046875,3972.6201171875,4050.800048828125,4050.800048828125,0
1999-01-26,4087.260009765625,4092.550048828125,4017.5400390625,4071.280029296875,4071.280029296875,0
1999-01-27,4126.509765625,4149.7001953125,4086.22998046875,4098.10009765625,4098.10009765625,0
1999-01-28,4085.989990234375,4229.52001953125,4062.239990234375,4199.669921875,4199.669921875,0
1999-01-29,4247.89013671875,4312.89013671875,4174.39990234375,4251.7998046875,4251.7998046875,0
1999-02-01,4310.68994140625,4354.2900390625,4283.56005859375,4303.919921875,4303.919921875,0
1999-02-02,4275.68994140625,4276.41015625,4225.47021484375,4243.56982421875,4243.56982421875,0
1999-02-03,4238.0498046875,4280.7099609375,4170.02001953125,4188.83984375,4188.83984375,0
1999-02-04,4253.66015625,4267.56005859375,4159.93994140625,4167.419921875,4167.419921875,0
1999-02-05,4118.43994140625,4219.18017578125,4118.43994140625,4147.2998046875,4147.2998046875,0
1999-02-08,4141.31982421875,4187.66015625,4112.259765625,4154.02001953125,4154.02001953125,0
1999-02-09,4187.1201171875,4195.56005859375,4032.449951171875,4038.489990234375,4038.489990234375,0
1999-02-10,4013.699951171875,4025.550048828125,3954.56005859375,4001.929931640625,4001.929931640625,0
1999-02-11,4010.469970703125,4072.340087890625,4010.469970703125,4072.340087890625,4072.340087890625,0
1999-02-12,4128.56005859375,4145.77978515625,4030.860107421875,4060.360107421875,4060.360107421875,0
1999-02-15,4024.050048828125,4079.02001953125,4005.820068359375,4065.18994140625,4065.18994140625,0
1999-02-16,4112.68017578125,4121.2900390625,4032.830078125,4052.320068359375,4052.320068359375,0
1999-02-17,4025.820068359375,4030.219970703125,3959.760009765625,3985.489990234375,3985.489990234375,0
1999-02-18,4015.699951171875,4039.409912109375,3958.830078125,4039.409912109375,4039.409912109375,0
1999-02-19,4028.22998046875,4130.47998046875,4006.169921875,4130.47998046875,4130.47998046875,0
1999-02-22,4149.0400390625,4165.85986328125,4086.419921875,4165.85986328125,4165.85986328125,0
1999-02-23,4145.68017578125,4241.31005859375,4145.68017578125,4207.9501953125,4207.9501953125,0
1999-02-24,4204.990234375,4264.490234375,4191.60986328125,4213.7001953125,4213.7001953125,0
1999-02-25,4156.47998046875,4224.89990234375,4146.8798828125,4152.56005859375,4152.56005859375,0
1999-02-26,4112.08984375,4134.43994140625,4076.8798828125,4092.93994140625,4092.93994140625,0
1999-03-01,4096.27001953125,4111.91015625,4001.239990234375,4032.050048828125,4032.050048828125,0
1999-03-02,4051.64990234375,4062.6201171875,3986.580078125,4048.6298828125,4048.6298828125,0
1999-03-03,4034.739990234375,4086.469970703125,4004.159912109375,4004.159912109375,4004.159912109375,0
1999-03-04,4037.139892578125,4098.3701171875,4015.580078125,4087.989990234375,4087.989990234375,0
1999-03-05,4137.8701171875,4213.91015625,4111.89990234375,4189.56005859375,4189.56005859375,0
1999-03-08,4191.52001953125,4202.31982421875,4148.68994140625,4175.97021484375,4175.97021484375,0
1999-03-09,4208.1298828125,4224.4599609375,4130.16015625,4159.7998046875,4159.7998046875,0
1999-03-10,4182.68994140625,4185.52978515625,4146.27978515625,4162.31005859375,4162.31005859375,0
1999-03-11,4197.64990234375,4213.93017578125,4161.31005859375,4184.3798828125,4184.3798828125,0
1999-03-12,4232.2099609375,4262.31982421875,4154.830078125,4175.02978515625,4175.02978515625,0
1999-03-15,4173.06982421875,4195.5400390625,4136.58984375,4185.1201171875,4185.1201171875,0
1999-03-16,4203.18994140625,4212.47998046875,4172.93994140625,4186.35009765625,4186.35009765625,0
1999-03-17,4178.830078125,4225.0,4161.080078125,4170.009765625,4170.009765625,0
1999-03-18,4138.72998046875,4161.52978515625,4093.3701171875,4152.3701171875,4152.3701171875,0
1999-03-19,4202.14990234375,4241.89990234375,4188.2001953125,4219.64990234375,4219.64990234375,0
1999-03-22,4175.5,4217.47021484375,4175.5,4197.06005859375,4197.06005859375,0
1999-03-23,4142.56982421875,4171.6298828125,4078.800048828125,4079.469970703125,4079.469970703125,0
1999-03-24,4065.31005859375,4065.31005859375,3995.699951171875,4058.159912109375,4058.159912109375,0
1999-03-25,4075.5,4144.9599609375,4051.1201171875,4137.009765625,4137.009765625,0
1999-03-26,4081.199951171875,4180.06005859375,4055.139892578125,4115.7099609375,4115.7099609375,0
1999-03-29,4123.58984375,4165.47021484375,4088.580078125,4153.64990234375,4153.64990234375,0
1999-03-30,4182.8701171875,4182.8701171875,4139.2001953125,4141.97998046875,4141.97998046875,0
1999-03-31,4157.3798828125,4206.1201171875,4157.3798828125,4197.8798828125,4197.8798828125,0
1999-04-01,4154.75,4240.68994140625,4150.7900390625,4229.85009765625,4229.85009765625,0
1999-04-06,4279.669921875,4328.919921875,4251.14013671875,4304.47998046875,4304.47998046875,0
1999-04-07,4303.97021484375,4351.7998046875,4296.990234375,4318.0400390625,4318.0400390625,0
1999-04-08,4323.06005859375,4351.169921875,4295.830078125,4330.7001953125,4330.7001953125,0
1999-04-09,4394.169921875,4416.0,4342.64013671875,4363.14013671875,4363.14013671875,0
1999-04-12,4345.83984375,4361.0498046875,4310.31982421875,4355.0,4355.0,0
1999-04-13,4393.10009765625,4410.27001953125,4338.85009765625,4367.41015625,4367.41015625,0
1999-04-14,4336.990234375,4362.8798828125,4309.3798828125,4349.259765625,4349.259765625,0
1999-04-15,4340.580078125,4347.43017578125,4293.169921875,4310.64013671875,4310.64013671875,0
1999-04-16,4302.509765625,4338.14013671875,4265.06982421875,4300.91015625,4300.91015625,0
1999-04-19,4341.27978515625,4379.33984375,4326.169921875,4379.33984375,4379.33984375,0
1999-04-20,4311.89013671875,4312.259765625,4246.77001953125,4253.27001953125,4253.27001953125,0
1999-04-21,4269.8701171875,4304.18017578125,4259.830078125,4291.60009765625,4291.60009765625,0
1999-04-22,4335.56982421875,4343.18994140625,4270.60009765625,4291.85009765625,4291.85009765625,0
1999-04-23,4301.2099609375,4324.580078125,4259.4599609375,4262.43017578125,4262.43017578125,0
1999-04-26,4278.6298828125,4328.64990234375,4262.83984375,4284.39990234375,4284.39990234375,0
1999-04-27,4317.41015625,4395.7099609375,4309.2998046875,4390.919921875,4390.919921875,0
1999-04-28,4382.31005859375,4382.41015625,4338.7001953125,4374.7001953125,4374.7001953125,0
1999-04-29,4340.22998046875,4390.6201171875,4328.8701171875,4371.52978515625,4371.52978515625,0
1999-04-30,4373.41015625,4432.58984375,4371.330078125,4405.35009765625,4405.35009765625,0
1999-05-03,4413.72021484375,4442.83984375,4379.72021484375,4442.83984375,4442.83984375,0
1999-05-04,4479.43017578125,4483.93994140625,4427.43994140625,4438.5498046875,4438.5498046875,0
1999-05-05,4443.39990234375,4443.39990234375,4354.68994140625,4368.169921875,4368.169921875,0
1999-05-06,4406.56005859375,4430.10009765625,4325.75,4333.240234375,4333.240234375,0
1999-05-07,4313.759765625,4340.33984375,4288.4501953125,4289.56005859375,4289.56005859375,0
1999-05-10,4301.5400390625,4347.14990234375,4264.22998046875,4347.14990234375,4347.14990234375,0
1999-05-11,4341.6201171875,4363.6201171875,4320.0498046875,4349.97998046875,4349.97998046875,0
1999-05-12,4331.2099609375,4373.85986328125,4294.2900390625,4354.7900390625,4354.7900390625,0
1999-05-13,4347.56005859375,4420.4599609375,4345.4501953125,4415.8798828125,4415.8798828125,0
1999-05-14,4409.14990234375,4443.2998046875,4307.89990234375,4323.830078125,4323.830078125,0
1999-05-17,4271.10009765625,4280.0400390625,4243.22021484375,4248.93994140625,4248.93994140625,0
1999-05-18,4279.5400390625,4321.77001953125,4260.18994140625,4312.740234375,4312.740234375,0
1999-05-19,4301.68017578125,4375.91015625,4295.830078125,4375.91015625,4375.91015625,0
1999-05-20,4390.64013671875,4421.91015625,4366.740234375,4421.91015625,4421.91015625,0
1999-05-21,4392.85009765625,4422.16015625,4374.22021484375,4398.1298828125,4398.1298828125,0
1999-05-25,4350.22021484375,4373.77978515625,4314.4599609375,4373.77978515625,4373.77978515625,0
1999-05-26,4352.93994140625,4393.5,4336.18994140625,4376.68017578125,4376.68017578125,0
1999-05-27,4398.169921875,4398.43994140625,4317.64013671875,4326.43994140625,4326.43994140625,0
1999-05-28,4307.2001953125,4324.08984375,4270.7998046875,4315.0400390625,4315.0400390625,0
1999-05-31,4325.740234375,4351.2900390625,4304.740234375,4351.2900390625,4351.2900390625,0
1999-06-01,4323.080078125,4381.2001953125,4302.35986328125,4313.68994140625,4313.68994140625,0
1999-06-02,4307.2001953125,4327.10009765625,4282.7900390625,4315.33984375,4315.33984375,0
1999-06-03,4325.56982421875,4364.16015625,4315.830078125,4354.52001953125,4354.52001953125,0
1999-06-04,4351.009765625,4368.740234375,4291.81982421875,4344.25,4344.25,0
1999-06-07,4357.4501953125,4409.169921875,4344.41015625,4404.240234375,4404.240234375,0
1999-06-08,4408.2900390625,4431.93017578125,4397.990234375,4407.580078125,4407.580078125,0
1999-06-09,4413.580078125,4451.2900390625,4413.22998046875,4422.39013671875,4422.39013671875,0
1999-06-10,4423.8701171875,4446.0,4363.5498046875,4380.990234375,4380.990234375,0
1999-06-11,4397.64013671875,4405.9501953125,4366.77978515625,4385.830078125,4385.830078125,0
1999-06-14,4373.5400390625,4382.740234375,4349.68017578125,4372.39013671875,4372.39013671875,0
1999-06-15,4365.1298828125,4419.68017578125,4331.830078125,4418.18017578125,4418.18017578125,0
1999-06-16,4420.1298828125,4481.75,4400.81005859375,4481.75,4481.75,0
1999-06-17,4501.85986328125,4510.47998046875,4467.009765625,4508.77001953125,4508.77001953125,0
1999-06-18,4527.22998046875,4549.5,4504.5498046875,4539.56005859375,4539.56005859375,0
1999-06-21,4532.0400390625,4587.97021484375,4532.0400390625,4545.08984375,4545.08984375,0
1999-06-22,4504.9501953125,4540.39013671875,4492.33984375,4538.0400390625,4538.0400390625,0
1999-06-23,4508.18994140625,4511.1298828125,4465.83984375,4481.66015625,4481.66015625,0
1999-06-24,4508.990234375,4522.60986328125,4434.2099609375,4434.2099609375,4434.2099609375,0
1999-06-25,4400.47998046875,4436.7001953125,4400.25,4416.89013671875,4416.89013671875,0
1999-06-28,4410.35009765625,4465.22998046875,4406.9501953125,4465.22998046875,4465.22998046875,0
1999-06-29,4479.39013671875,4503.830078125,4474.4599609375,4503.830078125,4503.830078125,0
1999-06-30,4512.52001953125,4551.7001953125,4511.0400390625,4536.60986328125,4536.60986328125,0
1999-07-01,4608.580078125,4637.68017578125,4574.9599609375,4609.259765625,4609.259765625,0
1999-07-02,4586.1298828125,4627.02978515625,4583.56005859375,4620.669921875,4620.669921875,0
1999-07-05,4655.4599609375,4702.6201171875,4621.740234375,4697.83984375,4697.83984375,0
1999-07-06,4643.47998046875,4693.93017578125,4611.27001953125,4692.509765625,4692.509765625,0
1999-07-07,4665.919921875,4691.72021484375,4638.81005859375,4662.2001953125,4662.2001953125,0
1999-07-08,4671.06982421875,4678.97998046875,4609.740234375,4631.1298828125,4631.1298828125,0
1999-07-09,4615.83984375,4679.509765625,4613.77978515625,4647.830078125,4647.830078125,0
1999-07-12,4653.9599609375,4691.490234375,4635.14990234375,4662.27978515625,4662.27978515625,0
1999-07-13,4653.35986328125,4655.580078125,4578.75,4594.64990234375,4594.64990234375,0
1999-07-14,4653.35986328125,4655.580078125,4578.75,4594.64990234375,4594.64990234375,0
1999-07-15,4610.66015625,4677.56982421875,4590.2099609375,4665.669921875,4665.669921875,0
1999-07-16,4657.27978515625,4677.16015625,4645.2998046875,4656.7900390625,4656.7900390625,0
1999-07-19,4654.4501953125,4675.85009765625,4600.56005859375,4618.75,4618.75,0
1999-07-20,4603.85009765625,4624.9599609375,4544.18994140625,4548.31005859375,4548.31005859375,0
1999-07-21,4501.97998046875,4513.89013671875,4481.31005859375,4501.27001953125,4501.27001953125,0
1999-07-22,4497.4501953125,4506.33984375,4443.7099609375,4489.56982421875,4489.56982421875,0
1999-07-23,4464.669921875,4488.490234375,4433.669921875,4440.4501953125,4440.4501953125,0
1999-07-26,4457.89013671875,4457.89013671875,4360.77001953125,4395.91015625,4395.91015625,0
1999-07-27,4415.580078125,4433.93017578125,4399.5400390625,4426.1201171875,4426.1201171875,0
1999-07-28,4442.8798828125,4446.43017578125,4406.47021484375,4428.7099609375,4428.7099609375,0
1999-07-29,4410.58984375,4419.14013671875,4291.93994140625,4306.39990234375,4306.39990234375,0
1999-07-30,4333.66015625,4382.06005859375,4307.72021484375,4382.06005859375,4382.06005859375,0
1999-08-02,4321.18017578125,4386.759765625,4273.990234375,4377.8701171875,4377.8701171875,0
1999-08-03,4352.72998046875,4373.31005859375,4320.5,4354.75,4354.75,0
1999-08-04,4355.10009765625,4362.22998046875,4293.64990234375,4326.2001953125,4326.2001953125,0
1999-08-05,4277.68017578125,4291.5400390625,4221.0,4240.7001953125,4240.7001953125,0
1999-08-06,4266.5498046875,4276.4501953125,4197.3798828125,4223.64013671875,4223.64013671875,0
1999-08-09,4233.43994140625,4299.06982421875,4218.39990234375,4292.89990234375,4292.89990234375,0
1999-08-10,4277.9599609375,4288.02001953125,4235.830078125,4245.35009765625,4245.35009765625,0
1999-08-11,4268.9501953125,4292.89013671875,4257.14013671875,4268.9501953125,4268.9501953125,0
1999-08-12,4338.89990234375,4369.8701171875,4322.93017578125,4365.66015625,4365.66015625,0
1999-08-13,4352.31982421875,4442.31982421875,4338.3701171875,4434.27978515625,4434.27978515625,0
1999-08-16,4458.31982421875,4459.10986328125,4413.77001953125,4458.75,4458.75,0
1999-08-17,4464.4599609375,4504.5,4426.5,4479.75,4479.75,0
1999-08-18,4502.33984375,4502.6201171875,4458.72998046875,4479.259765625,4479.259765625,0
1999-08-19,4461.60986328125,4461.7998046875,4399.830078125,4408.89990234375,4408.89990234375,0
1999-08-20,4411.5,4473.080078125,4411.5,4472.0,4472.0,0
1999-08-23,4469.3701171875,4522.169921875,4468.1298828125,4487.35009765625,4487.35009765625,0
1999-08-24,4527.919921875,4543.1298828125,4485.81005859375,4540.39990234375,4540.39990234375,0
1999-08-25,4556.10986328125,4635.7998046875,4555.8701171875,4629.22998046875,4629.22998046875,0
1999-08-26,4651.009765625,4651.009765625,4602.89013671875,4629.3701171875,4629.3701171875,0
1999-08-27,4604.66015625,4662.8798828125,4598.16015625,4642.7099609375,4642.7099609375,0
1999-08-30,4664.169921875,4671.27978515625,4605.4501953125,4657.43994140625,4657.43994140625,0
1999-08-31,4605.580078125,4630.25,4579.4501953125,4589.22021484375,4589.22021484375,0
1999-09-01,4606.7998046875,4634.02978515625,4599.18994140625,4633.3798828125,4633.3798828125,0
1999-09-02,4614.759765625,4617.31005859375,4535.56005859375,4550.60009765625,4550.60009765625,0
1999-09-03,4571.64013671875,4672.3701171875,4566.1201171875,4672.3701171875,4672.3701171875,0
1999-09-06,4681.58984375,4708.02978515625,4668.0400390625,4668.0400390625,4668.0400390625,0
1999-09-07,4663.58984375,4728.60986328125,4663.58984375,4679.93017578125,4679.93017578125,0
1999-09-08,4672.080078125,4693.06982421875,4639.60009765625,4680.60986328125,4680.60986328125,0
1999-09-09,4680.77978515625,4720.0400390625,4669.81005859375,4717.419921875,4717.419921875,0
1999-09-10,4715.85009765625,4773.81982421875,4715.330078125,4745.47998046875,4745.47998046875,0
1999-09-13,4748.5,4764.18017578125,4692.39013671875,4716.77978515625,4716.77978515625,0
1999-09-14,4734.35986328125,4758.85986328125,4680.39990234375,4697.39013671875,4697.39013671875,0
1999-09-15,4666.56982421875,4725.2900390625,4642.3701171875,4662.02001953125,4662.02001953125,0
1999-09-16,4625.740234375,4673.75,4622.89013671875,4640.5498046875,4640.5498046875,0
1999-09-17,4670.35986328125,4680.259765625,4638.33984375,4644.31982421875,4644.31982421875,0
1999-09-20,4664.7099609375,4707.009765625,4653.31005859375,4680.490234375,4680.490234375,0
1999-09-21,4688.97021484375,4695.259765625,4600.02978515625,4612.93017578125,4612.93017578125,0
1999-09-22,4553.759765625,4594.56005859375,4543.85986328125,4568.1201171875,4568.1201171875,0
1999-09-23,4575.68017578125,4610.58984375,4560.009765625,4601.240234375,4601.240234375,0
1999-09-24,4538.77978515625,4571.91015625,4531.66015625,4540.8701171875,4540.8701171875,0
1999-09-27,4568.27001953125,4604.7998046875,4562.81005859375,4596.60009765625,4596.60009765625,0
1999-09-28,4597.06005859375,4599.56005859375,4543.919921875,4543.919921875,4543.919921875,0
1999-09-29,4588.22998046875,4591.64990234375,4499.8701171875,4535.080078125,4535.080078125,0
1999-09-30,4522.27978515625,4591.419921875,4513.5,4591.419921875,4591.419921875,0
1999-10-01,4588.7998046875,4600.72021484375,4520.4599609375,4550.56982421875,4550.56982421875,0
1999-10-04,4565.35009765625,4610.52978515625,4541.81005859375,4603.240234375,4603.240234375,0
1999-10-05,4626.419921875,4664.14990234375,4612.72998046875,4661.1298828125,4661.1298828125,0
1999-10-06,4645.52001953125,4696.7099609375,4640.77001953125,4691.72021484375,4691.72021484375,0
1999-10-07,4723.97021484375,4747.919921875,4672.27978515625,4742.259765625,4742.259765625,0
1999-10-08,4734.7998046875,4745.60986328125,4691.18017578125,4721.93017578125,4721.93017578125,0
1999-10-11,4713.60009765625,4732.41015625,4702.2001953125,4722.35009765625,4722.35009765625,0
1999-10-12,4718.47998046875,4727.6298828125,4649.06005859375,4658.5400390625,4658.5400390625,0
1999-10-13,4609.06005859375,4636.7099609375,4594.58984375,4602.85009765625,4602.85009765625,0
1999-10-14,4579.77001953125,4628.259765625,4568.5498046875,4583.6298828125,4583.6298828125,0
1999-10-15,4555.72021484375,4582.22998046875,4487.10986328125,4524.419921875,4524.419921875,0
1999-10-18,4505.330078125,4511.740234375,4452.93017578125,4495.2998046875,4495.2998046875,0
1999-10-19,4524.6201171875,4593.52001953125,4478.68994140625,4591.2001953125,4591.2001953125,0
1999-10-20,4581.16015625,4623.60009765625,4562.85986328125,4577.830078125,4577.830078125,0
1999-10-21,4595.3798828125,4619.56005859375,4558.72021484375,4602.39013671875,4602.39013671875,0
1999-10-22,4606.97998046875,4683.919921875,4606.97998046875,4677.7998046875,4677.7998046875,0
1999-10-25,4674.52978515625,4738.830078125,4658.580078125,4669.27978515625,4669.27978515625,0
1999-10-26,4666.2099609375,4715.14990234375,4653.6201171875,4706.58984375,4706.58984375,0
1999-10-27,4679.2001953125,4708.9501953125,4655.93017578125,4695.0498046875,4695.0498046875,0
1999-10-28,4716.43994140625,4792.02978515625,4685.43017578125,4748.6201171875,4748.6201171875,0
1999-10-29,4809.9501953125,4903.43017578125,4803.75,4888.6201171875,4888.6201171875,0
1999-11-02,4872.8798828125,4898.97021484375,4831.81982421875,4898.52001953125,4898.52001953125,0
1999-11-03,4875.669921875,4926.31005859375,4866.52978515625,4917.83984375,4917.83984375,0
1999-11-04,4915.58984375,4975.10986328125,4900.60986328125,4943.740234375,4943.740234375,0
1999-11-05,4944.52978515625,4986.4599609375,4916.6298828125,4975.89990234375,4975.89990234375,0
1999-11-08,4953.009765625,4994.77001953125,4946.18994140625,4994.77001953125,4994.77001953125,0
1999-11-09,5014.4599609375,5057.60986328125,4996.580078125,4997.56005859375,4997.56005859375,0
1999-11-10,4997.7900390625,5051.830078125,4972.22998046875,5051.830078125,5051.830078125,0
1999-11-11,5066.02001953125,5132.080078125,5060.47998046875,5132.080078125,5132.080078125,0
1999-11-12,5127.35986328125,5170.68017578125,5105.89990234375,5141.509765625,5141.509765625,0
1999-11-15,5152.93994140625,5199.10986328125,5129.06005859375,5178.1298828125,5178.1298828125,0
1999-11-16,5166.72021484375,5191.47998046875,5148.1201171875,5191.009765625,5191.009765625,0
1999-11-17,5190.2900390625,5194.830078125,5145.1298828125,5178.22998046875,5178.22998046875,0
1999-11-18,5154.47021484375,5254.91015625,5154.47021484375,5246.330078125,5246.330078125,0
1999-11-19,5254.97021484375,5272.08984375,5211.919921875,5263.22998046875,5263.22998046875,0
1999-11-22,5267.009765625,5304.1201171875,5144.43994140625,5147.9599609375,5147.9599609375,0
1999-11-23,5168.10986328125,5196.10986328125,5139.509765625,5152.8701171875,5152.8701171875,0
1999-11-24,5165.3701171875,5217.35986328125,5142.60009765625,5189.3798828125,5189.3798828125,0
1999-11-25,5211.4501953125,5370.08984375,5198.97998046875,5352.60009765625,5352.60009765625,0
1999-11-26,5388.52001953125,5437.6201171875,5340.91015625,5396.990234375,5396.990234375,0
1999-11-29,5374.4599609375,5443.22998046875,5364.580078125,5373.91015625,5373.91015625,0
1999-11-30,5368.18017578125,5387.16015625,5291.58984375,5341.6201171875,5341.6201171875,0
1999-12-01,5315.75,5382.1298828125,5312.89013671875,5381.41015625,5381.41015625,0
1999-12-02,5377.56982421875,5379.1201171875,5329.89990234375,5354.18994140625,5354.18994140625,0
1999-12-03,5360.330078125,5471.64013671875,5360.330078125,5468.0498046875,5468.0498046875,0
1999-12-06,5462.490234375,5513.3798828125,5445.22021484375,5509.97021484375,5509.97021484375,0
1999-12-07,5507.72998046875,5559.169921875,5499.72998046875,5534.509765625,5534.509765625,0
1999-12-08,5501.490234375,5520.77978515625,5472.31982421875,5487.1201171875,5487.1201171875,0
1999-12-09,5476.0,5558.0498046875,5461.22998046875,5548.6201171875,5548.6201171875,0
1999-12-10,5478.14990234375,5553.43994140625,5467.02978515625,5481.10009765625,5481.10009765625,0
1999-12-13,5484.56005859375,5538.52001953125,5468.93017578125,5535.759765625,5535.759765625,0
1999-12-14,5524.91015625,5587.669921875,5499.68017578125,5564.47021484375,5564.47021484375,0
1999-12-15,5533.35986328125,5587.89013671875,5494.27001953125,5530.1298828125,5530.1298828125,0
1999-12-16,5545.85009765625,5583.68994140625,5522.9599609375,5540.16015625,5540.16015625,0
1999-12-17,5546.9501953125,5597.6201171875,5502.39990234375,5502.39990234375,5502.39990234375,0
1999-12-20,5496.7099609375,5547.47998046875,5475.64013671875,5521.10986328125,5521.10986328125,0
1999-12-21,5499.759765625,5535.8701171875,5483.64990234375,5529.240234375,5529.240234375,0
1999-12-22,5509.31005859375,5657.3701171875,5509.31005859375,5621.2900390625,5621.2900390625,0
1999-12-23,5629.08984375,5770.47021484375,5629.08984375,5731.35009765625,5731.35009765625,0
1999-12-24,5778.97998046875,5867.8701171875,5774.509765625,5852.5,5852.5,0
1999-12-27,5886.75,5922.18994140625,5826.6298828125,5834.47021484375,5834.47021484375,0
1999-12-28,5901.41015625,5901.41015625,5801.18017578125,5827.080078125,5827.080078125,0
1999-12-29,5856.10009765625,5879.81982421875,5814.7998046875,5837.75,5837.75,0
1999-12-30,5882.6298828125,5979.5400390625,5858.2900390625,5958.31982421875,5958.31982421875,0
2000-01-03,6024.3798828125,6102.1201171875,5901.77001953125,5917.3701171875,5917.3701171875,0
2000-01-04,5922.22998046875,5925.06982421875,5657.2001953125,5672.02001953125,5672.02001953125,0
2000-01-05,5521.830078125,5589.5,5461.58984375,5479.7001953125,5479.7001953125,0
2000-01-06,5485.93017578125,5530.259765625,5388.85009765625,5450.10986328125,5450.10986328125,0
2000-01-07,5423.8798828125,5561.68994140625,5423.8798828125,5539.60986328125,5539.60986328125,0
2000-01-10,5625.81982421875,5717.43994140625,5616.97998046875,5646.1201171875,5646.1201171875,0
2000-01-11,5726.509765625,5726.509765625,5571.990234375,5613.89990234375,5613.89990234375,0
2000-01-12,5541.22998046875,5628.72998046875,5536.5,5582.5,5582.5,0
2000-01-13,5586.25,5682.27001953125,5579.490234375,5633.240234375,5633.240234375,0
2000-01-14,5669.14013671875,5804.16015625,5664.7099609375,5787.43994140625,5787.43994140625,0
2000-01-17,5834.75,5857.35986328125,5740.18994140625,5842.77978515625,5842.77978515625,0
2000-01-18,5859.43994140625,5859.43994140625,5670.27001953125,5672.9501953125,5672.9501953125,0
2000-01-19,5664.919921875,5668.06005859375,5590.18994140625,5649.4599609375,5649.4599609375,0
2000-01-20,5713.0400390625,5727.81982421875,5660.25,5709.740234375,5709.740234375,0
2000-01-21,5656.10009765625,5738.16015625,5630.6298828125,5681.31982421875,5681.31982421875,0
2000-01-24,5687.35986328125,5777.68017578125,5680.60009765625,5690.85986328125,5690.85986328125,0
2000-01-25,5601.18017578125,5654.52001953125,5590.169921875,5597.5,5597.5,0
2000-01-26,5636.60986328125,5687.43017578125,5618.9599609375,5646.31982421875,5646.31982421875,0
2000-01-27,5671.64013671875,5727.52978515625,5625.22998046875,5688.35009765625,5688.35009765625,0
2000-01-28,5743.2001953125,5813.27978515625,5696.08984375,5731.0498046875,5731.0498046875,0
2000-01-31,5677.7900390625,5707.8798828125,5625.72021484375,5659.81005859375,5659.81005859375,0
2000-02-01,5700.8701171875,5798.47021484375,5700.8701171875,5773.419921875,5773.419921875,0
2000-02-02,5814.259765625,5956.14013671875,5811.35986328125,5946.85986328125,5946.85986328125,0
2000-02-03,6025.83984375,6149.669921875,5979.06005859375,6149.669921875,6149.669921875,0
2000-02-04,6197.39990234375,6312.419921875,6192.85986328125,6275.72021484375,6275.72021484375,0
2000-02-07,6276.47021484375,6336.68017578125,6203.580078125,6203.580078125,6203.580078125,0
2000-02-08,6252.31005859375,6396.39013671875,6232.9501953125,6297.66015625,6297.66015625,0
2000-02-09,6390.7900390625,6396.97021484375,6240.06982421875,6271.60009765625,6271.60009765625,0
2000-02-10,6212.56005859375,6250.72021484375,6168.66015625,6207.52001953125,6207.52001953125,0
2000-02-11,6263.43994140625,6324.06005859375,6148.47021484375,6287.009765625,6287.009765625,0
2000-02-14,6241.91015625,6270.60009765625,6191.759765625,6268.31982421875,6268.31982421875,0
2000-02-15,6286.009765625,6330.009765625,6076.85986328125,6092.6298828125,6092.6298828125,0
2000-02-16,6160.419921875,6178.06982421875,5997.77001953125,6046.27001953125,6046.27001953125,0
2000-02-17,6040.0,6222.8701171875,6027.22021484375,6154.9599609375,6154.9599609375,0
2000-02-18,6166.1201171875,6184.0,6044.22021484375,6062.72021484375,6062.72021484375,0
2000-02-21,5979.1298828125,5994.0400390625,5928.0400390625,5967.27978515625,5967.27978515625,0
2000-02-22,5986.85009765625,6066.10986328125,5920.60986328125,5963.31005859375,5963.31005859375,0
2000-02-23,6038.85986328125,6064.2099609375,5992.02001953125,6031.25,6031.25,0
2000-02-24,6106.31982421875,6177.58984375,6069.509765625,6078.77978515625,6078.77978515625,0
2000-02-25,6171.56982421875,6202.52978515625,6122.7099609375,6188.64013671875,6188.64013671875,0
2000-02-28,6181.0498046875,6229.60009765625,6031.68994140625,6102.72998046875,6102.72998046875,0
2000-02-29,6167.0400390625,6264.25,6146.85009765625,6190.9599609375,6190.9599609375,0
2000-03-01,6272.1298828125,6283.60009765625,6184.509765625,6256.31982421875,6256.31982421875,0
2000-03-02,6319.22998046875,6479.43017578125,6276.33984375,6477.5498046875,6477.5498046875,0
2000-03-03,6448.33984375,6555.8701171875,6432.740234375,6514.10986328125,6514.10986328125,0
2000-03-06,6554.9501953125,6590.35009765625,6529.3701171875,6545.97998046875,6545.97998046875,0
2000-03-07,6507.259765625,6589.18017578125,6437.0400390625,6441.85009765625,6441.85009765625,0
2000-03-08,6366.830078125,6439.06005859375,6333.4599609375,6344.97021484375,6344.97021484375,0
2000-03-09,6429.33984375,6447.72998046875,6359.41015625,6423.43017578125,6423.43017578125,0
2000-03-10,6543.18994140625,6561.33984375,6465.0498046875,6510.27978515625,6510.27978515625,0
2000-03-13,6477.47021484375,6483.81005859375,6254.3798828125,6336.93017578125,6336.93017578125,0
2000-03-14,6331.22021484375,6376.81005859375,6271.58984375,6350.35009765625,6350.35009765625,0
2000-03-15,6242.7900390625,6249.66015625,6144.06982421875,6188.93994140625,6188.93994140625,0
2000-03-16,6217.6201171875,6335.89990234375,6216.97021484375,6258.52978515625,6258.52978515625,0
2000-03-17,6439.830078125,6447.169921875,6281.77001953125,6304.27978515625,6304.27978515625,0
2000-03-20,6328.0400390625,6417.6298828125,6319.47998046875,6352.509765625,6352.509765625,0
2000-03-21,6320.1201171875,6334.6201171875,6253.72021484375,6320.8701171875,6320.8701171875,0
2000-03-22,6401.4501953125,6460.81005859375,6270.43994140625,6279.2900390625,6279.2900390625,0
2000-03-23,6313.0498046875,6337.31982421875,6176.6201171875,6268.31005859375,6268.31005859375,0
2000-03-24,6344.7900390625,6367.56982421875,6283.39013671875,6364.259765625,6364.259765625,0
2000-03-27,6409.580078125,6459.6298828125,6369.009765625,6450.85009765625,6450.85009765625,0
2000-03-28,6427.68017578125,6584.3701171875,6424.4599609375,6524.2998046875,6524.2998046875,0
2000-03-29,6496.4501953125,6567.9501953125,6486.5498046875,6505.47998046875,6505.47998046875,0
2000-03-30,6454.35986328125,6454.89990234375,6289.97998046875,6313.81982421875,6313.81982421875,0
2000-03-31,6241.75,6359.509765625,6166.81982421875,6286.0498046875,6286.0498046875,0
2000-04-03,6382.27978515625,6382.27978515625,6083.080078125,6130.27001953125,6130.27001953125,0
2000-04-04,6138.0,6250.08984375,6138.0,6221.93994140625,6221.93994140625,0
2000-04-05,6189.7001953125,6216.1298828125,5913.7099609375,6036.93994140625,6036.93994140625,0
2000-04-06,6148.740234375,6243.419921875,6093.2998046875,6224.02001953125,6224.02001953125,0
2000-04-07,6342.2001953125,6347.75,6207.759765625,6308.0400390625,6308.0400390625,0
2000-04-10,6393.7001953125,6429.509765625,6350.77978515625,6364.89990234375,6364.89990234375,0
2000-04-11,6253.58984375,6316.7998046875,6201.509765625,6261.419921875,6261.419921875,0
2000-04-12,6303.5,6325.77001953125,6190.9599609375,6238.7001953125,6238.7001953125,0
2000-04-13,6109.8701171875,6286.97021484375,6072.89013671875,6264.33984375,6264.33984375,0
2000-04-14,6225.58984375,6254.4501953125,6050.18994140625,6065.7099609375,6065.7099609375,0
2000-04-17,5772.8701171875,6083.22998046875,5752.43994140625,6060.5400390625,6060.5400390625,0
2000-04-18,6163.91015625,6175.66015625,5986.14013671875,6147.43994140625,6147.43994140625,0
2000-04-19,6212.93017578125,6237.97021484375,6120.080078125,6166.4599609375,6166.4599609375,0
2000-04-20,6172.77978515625,6258.77001953125,6163.419921875,6234.509765625,6234.509765625,0
2000-04-25,6219.41015625,6325.0400390625,6162.08984375,6320.2900390625,6320.2900390625,0
2000-04-26,6393.77001953125,6461.52001953125,6380.81982421875,6390.8701171875,6390.8701171875,0
2000-04-27,6403.18994140625,6403.18994140625,6184.7099609375,6247.85986328125,6247.85986328125,0
2000-04-28,6378.14990234375,6456.6201171875,6306.1298828125,6419.72021484375,6419.72021484375,0
2000-05-02,6489.0400390625,6565.56005859375,6478.47021484375,6562.41015625,6562.41015625,0
2000-05-03,6492.06005859375,6543.72021484375,6419.56005859375,6435.64990234375,6435.64990234375,0
2000-05-04,6520.2998046875,6520.2998046875,6399.990234375,6491.740234375,6491.740234375,0
2000-05-05,6507.89990234375,6575.169921875,6429.97998046875,6545.759765625,6545.759765625,0
2000-05-08,6563.830078125,6591.43994140625,6475.919921875,6514.419921875,6514.419921875,0
2000-05-09,6467.75,6507.25,6352.919921875,6369.60986328125,6369.60986328125,0
2000-05-10,6363.39013671875,6434.080078125,6255.52001953125,6263.33984375,6263.33984375,0
2000-05-11,6204.10009765625,6389.0,6162.25,6380.1298828125,6380.1298828125,0
2000-05-12,6418.91015625,6482.02978515625,6375.27001953125,6449.27001953125,6449.27001953125,0
2000-05-15,6421.7900390625,6465.77978515625,6392.27001953125,6392.27001953125,6392.27001953125,0
2000-05-16,6461.0498046875,6571.64990234375,6454.259765625,6557.39013671875,6557.39013671875,0
2000-05-17,6534.5400390625,6539.39990234375,6432.93994140625,6453.0498046875,6453.0498046875,0
2000-05-18,6423.10009765625,6496.0,6418.22021484375,6451.97021484375,6451.97021484375,0
2000-05-19,6425.27001953125,6428.22021484375,6186.759765625,6196.0498046875,6196.0498046875,0
2000-05-22,6184.0400390625,6249.18017578125,6029.81005859375,6094.169921875,6094.169921875,0
2000-05-23,6153.9599609375,6206.43994140625,6084.2001953125,6148.56005859375,6148.56005859375,0
2000-05-24,6003.89990234375,6082.6298828125,6003.89990234375,6027.10009765625,6027.10009765625,0
2000-05-25,6136.31982421875,6179.52978515625,6109.10986328125,6129.66015625,6129.66015625,0
2000-05-26,6052.22998046875,6166.4501953125,6017.7900390625,6129.14990234375,6129.14990234375,0
2000-05-29,6185.990234375,6237.02001953125,6181.830078125,6205.1298828125,6205.1298828125,0
2000-05-30,6247.22021484375,6335.68994140625,6200.740234375,6325.490234375,6325.490234375,0
2000-05-31,6380.2099609375,6443.68017578125,6337.31005859375,6426.259765625,6426.259765625,0
2000-06-01,6428.4599609375,6603.240234375,6427.35009765625,6599.7099609375,6599.7099609375,0
2000-06-02,6565.35009765625,6780.66015625,6556.14990234375,6673.52001953125,6673.52001953125,0
2000-06-05,6678.77001953125,6684.080078125,6595.080078125,6656.259765625,6656.259765625,0
2000-06-06,6612.56982421875,6697.31005859375,6571.580078125,6589.77001953125,6589.77001953125,0
2000-06-07,6551.56982421875,6561.60986328125,6456.56005859375,6498.5,6498.5,0
2000-06-08,6533.669921875,6602.9501953125,6462.39990234375,6523.66015625,6523.66015625,0
2000-06-09,6523.4599609375,6589.85009765625,6505.580078125,6549.0498046875,6549.0498046875,0
2000-06-13,6510.81982421875,6596.669921875,6466.0400390625,6532.83984375,6532.83984375,0
2000-06-14,6570.9501953125,6629.89013671875,6499.509765625,6608.10009765625,6608.10009765625,0
2000-06-15,6597.72998046875,6622.22998046875,6506.10986328125,6512.97998046875,6512.97998046875,0
2000-06-16,6644.169921875,6644.169921875,6456.259765625,6456.259765625,6456.259765625,0
2000-06-19,6436.47021484375,6522.009765625,6436.2001953125,6505.16015625,6505.16015625,0
2000-06-20,6569.52001953125,6591.6298828125,6535.68017578125,6554.919921875,6554.919921875,0
2000-06-21,6537.41015625,6573.490234375,6460.85986328125,6490.759765625,6490.759765625,0
2000-06-22,6513.6201171875,6549.2001953125,6457.93017578125,6474.8798828125,6474.8798828125,0
2000-06-23,6438.9501953125,6549.1201171875,6417.89013671875,6545.35009765625,6545.35009765625,0
2000-06-26,6548.669921875,6611.330078125,6524.97998046875,6586.259765625,6586.259765625,0
2000-06-27,6630.580078125,6634.60986328125,6515.72998046875,6568.08984375,6568.08984375,0
2000-06-28,6551.33984375,6613.0400390625,6510.18017578125,6607.9599609375,6607.9599609375,0
2000-06-29,6618.080078125,6631.02001953125,6400.81982421875,6400.81982421875,6400.81982421875,0
2000-06-30,6430.259765625,6496.5,6391.64013671875,6446.5400390625,6446.5400390625,0
2000-07-03,6462.02978515625,6508.47021484375,6413.6298828125,6508.47021484375,6508.47021484375,0
2000-07-04,6501.419921875,6504.14990234375,6459.2900390625,6494.77001953125,6494.77001953125,0
2000-07-05,6502.97998046875,6572.66015625,6430.58984375,6462.7001953125,6462.7001953125,0
2000-07-06,6434.2099609375,6465.77001953125,6393.1201171875,6453.97021484375,6453.97021484375,0
2000-07-07,6471.97998046875,6568.14990234375,6445.7099609375,6565.97021484375,6565.97021484375,0
2000-07-10,6471.89990234375,6587.85009765625,6471.89990234375,6487.419921875,6487.419921875,0
2000-07-11,6518.22021484375,6518.22021484375,6422.72021484375,6490.35009765625,6490.35009765625,0
2000-07-12,6506.1201171875,6556.41015625,6489.81005859375,6536.509765625,6536.509765625,0
2000-07-13,6547.22021484375,6588.10986328125,6491.5400390625,6570.35986328125,6570.35986328125,0
2000-07-17,6605.31982421875,6631.47998046875,6582.68017578125,6619.25,6619.25,0
2000-07-18,6625.02001953125,6625.02001953125,6514.5400390625,6514.5400390625,6514.5400390625,0
2000-07-19,6542.7998046875,6558.080078125,6485.77978515625,6495.10986328125,6495.10986328125,0
2000-07-20,6498.77001953125,6567.02978515625,6484.2900390625,6563.77001953125,6563.77001953125,0
2000-07-21,6544.7099609375,6577.77978515625,6450.7998046875,6464.1201171875,6464.1201171875,0
2000-07-24,6474.31982421875,6539.97998046875,6444.2998046875,6502.56982421875,6502.56982421875,0
2000-07-25,6576.60986328125,6576.60986328125,6458.72998046875,6463.91015625,6463.91015625,0
2000-07-26,6539.740234375,6539.740234375,6466.5498046875,6493.0,6493.0,0
2000-07-27,6512.52978515625,6582.47998046875,6464.93994140625,6511.52978515625,6511.52978515625,0
2000-07-28,6507.64990234375,6535.68994140625,6396.1298828125,6415.72021484375,6415.72021484375,0
2000-07-31,6412.52001953125,6542.490234375,6374.52001953125,6542.490234375,6542.490234375,0
2000-08-01,6524.669921875,6569.22021484375,6508.1298828125,6532.2900390625,6532.2900390625,0
2000-08-02,6539.39990234375,6573.22021484375,6473.759765625,6529.91015625,6529.91015625,0
2000-08-03,6465.009765625,6486.60009765625,6354.93017578125,6354.93017578125,6354.93017578125,0
2000-08-04,6424.10009765625,6479.02978515625,6391.4599609375,6461.35009765625,6461.35009765625,0
2000-08-07,6462.22021484375,6536.9501953125,6447.9501953125,6519.0400390625,6519.0400390625,0
2000-08-08,6519.0400390625,6573.27978515625,6492.009765625,6532.43994140625,6532.43994140625,0
2000-08-09,6555.02978515625,6619.240234375,6553.72998046875,6570.18017578125,6570.18017578125,0
2000-08-10,6565.31982421875,6611.14013671875,6539.97021484375,6562.5400390625,6562.5400390625,0
2000-08-11,6570.419921875,6580.759765625,6513.77001953125,6553.0,6553.0,0
2000-08-14,6613.3701171875,6625.68994140625,6554.7900390625,6609.35986328125,6609.35986328125,0
2000-08-15,6645.669921875,6676.66015625,6604.68017578125,6636.60986328125,6636.60986328125,0
2000-08-16,6666.89990234375,6710.58984375,6646.41015625,6684.080078125,6684.080078125,0
2000-08-17,6712.2900390625,6712.2998046875,6601.1298828125,6635.33984375,6635.33984375,0
2000-08-18,6640.4599609375,6649.669921875,6587.89990234375,6594.35009765625,6594.35009765625,0
2000-08-21,6559.52001953125,6615.33984375,6529.580078125,6571.6298828125,6571.6298828125,0
2000-08-22,6599.08984375,6605.39013671875,6513.7099609375,6513.7099609375,6513.7099609375,0
2000-08-23,6539.509765625,6552.56005859375,6449.64990234375,6501.7001953125,6501.7001953125,0
2000-08-24,6513.3798828125,6523.14990234375,6454.52978515625,6461.93017578125,6461.93017578125,0
2000-08-25,6485.0498046875,6602.2900390625,6485.0498046875,6595.10986328125,6595.10986328125,0
2000-08-28,6598.81982421875,6639.4599609375,6570.66015625,6615.02001953125,6615.02001953125,0
2000-08-29,6608.8798828125,6642.8701171875,6561.7001953125,6633.990234375,6633.990234375,0
2000-08-30,6627.27978515625,6698.0400390625,6588.3798828125,6634.6201171875,6634.6201171875,0
2000-08-31,6636.240234375,6668.6298828125,6562.43017578125,6625.419921875,6625.419921875,0
2000-09-01,6648.64013671875,6843.85986328125,6648.64013671875,6813.66015625,6813.66015625,0
2000-09-04,6823.169921875,6944.77001953125,6822.7099609375,6922.330078125,6922.330078125,0
2000-09-05,6929.0498046875,6929.0498046875,6838.7001953125,6856.759765625,6856.759765625,0
2000-09-06,6836.27978515625,6873.35986328125,6795.02978515625,6796.7900390625,6796.7900390625,0
2000-09-07,6780.72021484375,6848.25,6769.27978515625,6834.4599609375,6834.4599609375,0
2000-09-08,6814.0400390625,6845.47998046875,6693.0400390625,6703.35986328125,6703.35986328125,0
2000-09-11,6722.93017578125,6735.580078125,6650.72998046875,6675.009765625,6675.009765625,0
2000-09-12,6638.83984375,6714.1201171875,6621.02001953125,6697.7998046875,6697.7998046875,0
2000-09-13,6696.5400390625,6728.68994140625,6564.60009765625,6568.89013671875,6568.89013671875,0
2000-09-14,6605.72998046875,6683.43994140625,6591.0400390625,6637.91015625,6637.91015625,0
2000-09-15,6620.5,6632.580078125,6570.490234375,6614.64990234375,6614.64990234375,0
2000-09-18,6562.14013671875,6584.169921875,6470.91015625,6522.3798828125,6522.3798828125,0
2000-09-19,6482.759765625,6535.39013671875,6468.33984375,6529.9501953125,6529.9501953125,0
2000-09-20,6570.31005859375,6570.31005859375,6396.18017578125,6405.43017578125,6405.43017578125,0
2000-09-21,6414.31982421875,6447.39990234375,6215.89013671875,6254.77001953125,6254.77001953125,0
2000-09-22,6110.60986328125,6259.56005859375,6085.39990234375,6258.580078125,6258.580078125,0
2000-09-25,6344.18017578125,6346.60986328125,6276.27001953125,6336.27978515625,6336.27978515625,0
2000-09-26,6296.919921875,6349.1201171875,6276.93017578125,6294.06005859375,6294.06005859375,0
2000-09-27,6258.91015625,6372.14013671875,6233.97998046875,6319.7900390625,6319.7900390625,0
2000-09-28,6358.6201171875,6371.240234375,6253.8701171875,6311.02978515625,6311.02978515625,0
2000-09-29,6290.509765625,6367.25,6249.2900390625,6266.6298828125,6266.6298828125,0
2000-10-02,6150.490234375,6384.240234375,6150.490234375,6349.240234375,6349.240234375,0
2000-10-03,6315.39013671875,6434.5,6304.7001953125,6400.43017578125,6400.43017578125,0
2000-10-04,6366.56005859375,6389.2099609375,6284.60986328125,6296.1298828125,6296.1298828125,0
2000-10-05,6317.89013671875,6369.830078125,6304.81005859375,6335.1201171875,6335.1201171875,0
2000-10-06,6323.27978515625,6356.39013671875,6229.25,6258.41015625,6258.41015625,0
2000-10-09,6220.080078125,6227.6298828125,6082.7900390625,6110.06005859375,6110.06005859375,0
2000-10-10,6166.7099609375,6184.68994140625,6114.75,6143.2998046875,6143.2998046875,0
2000-10-11,6062.56982421875,6096.22021484375,5947.64013671875,5956.1201171875,5956.1201171875,0
2000-10-12,6025.009765625,6076.66015625,5848.419921875,5990.7001953125,5990.7001953125,0
2000-10-13,5862.509765625,6064.2099609375,5828.14013671875,6064.2099609375,6064.2099609375,0
2000-10-16,6158.33984375,6158.33984375,6044.0400390625,6088.0400390625,6088.0400390625,0
2000-10-17,6097.18994140625,6151.64990234375,6067.14990234375,6067.14990234375,6067.14990234375,0
2000-10-18,5998.35986328125,6012.43017578125,5833.6298828125,5937.35009765625,5937.35009765625,0
2000-10-19,6012.56005859375,6071.22021484375,5964.77001953125,6066.47998046875,6066.47998046875,0
2000-10-20,6108.58984375,6183.4599609375,6051.509765625,6149.43994140625,6149.43994140625,0
2000-10-23,6123.18994140625,6203.509765625,6120.08984375,6182.33984375,6182.33984375,0
2000-10-24,6194.06005859375,6323.740234375,6150.85009765625,6323.740234375,6323.740234375,0
2000-10-25,6246.14013671875,6301.259765625,6188.39013671875,6277.89990234375,6277.89990234375,0
2000-10-26,6199.93994140625,6297.18994140625,6186.31982421875,6208.419921875,6208.419921875,0
2000-10-27,6274.7900390625,6319.740234375,6225.91015625,6268.93017578125,6268.93017578125,0
2000-10-30,6232.0,6296.83984375,6230.91015625,6296.83984375,6296.83984375,0
2000-10-31,6347.0498046875,6400.1298828125,6320.759765625,6397.66015625,6397.66015625,0
2000-11-01,6434.89990234375,6434.89990234375,6346.75,6409.0498046875,6409.0498046875,0
2000-11-02,6419.47021484375,6441.2900390625,6383.06982421875,6400.31005859375,6400.31005859375,0
2000-11-03,6428.22021484375,6444.97998046875,6371.759765625,6398.919921875,6398.919921875,0
2000-11-06,6459.5,6459.5,6348.56005859375,6352.240234375,6352.240234375,0
2000-11-07,6393.6201171875,6395.490234375,6329.91015625,6386.06982421875,6386.06982421875,0
2000-11-08,6423.60009765625,6452.97021484375,6332.39990234375,6336.02978515625,6336.02978515625,0
2000-11-09,6292.27001953125,6330.60009765625,6236.81982421875,6271.14990234375,6271.14990234375,0
2000-11-10,6261.7001953125,6305.669921875,6137.58984375,6147.490234375,6147.490234375,0
2000-11-13,6104.990234375,6132.64013671875,5996.72021484375,6037.72998046875,6037.72998046875,0
2000-11-14,6081.9599609375,6240.330078125,6072.52978515625,6225.97998046875,6225.97998046875,0
2000-11-15,6223.0,6312.77978515625,6197.0498046875,6301.77978515625,6301.77978515625,0
2000-11-16,6290.3701171875,6290.68017578125,6220.6201171875,6283.06005859375,6283.06005859375,0
2000-11-17,6221.7900390625,6272.89990234375,6161.919921875,6161.919921875,6161.919921875,0
2000-11-20,6178.56982421875,6195.41015625,6005.89990234375,6021.7900390625,6021.7900390625,0
2000-11-21,6021.2900390625,6116.81982421875,6013.2900390625,6081.02001953125,6081.02001953125,0
2000-11-22,6043.14013671875,6049.60009765625,5937.3701171875,5944.7001953125,5944.7001953125,0
2000-11-23,5949.759765625,6055.2099609375,5933.080078125,6053.0400390625,6053.0400390625,0
2000-11-24,6047.52978515625,6162.8798828125,5989.1298828125,6145.64990234375,6145.64990234375,0
2000-11-27,6198.669921875,6254.169921875,6167.4501953125,6171.330078125,6171.330078125,0
2000-11-28,6145.18994140625,6172.77001953125,6055.0400390625,6069.22021484375,6069.22021484375,0
2000-11-29,6013.3798828125,6091.580078125,5978.9599609375,6060.64990234375,6060.64990234375,0
2000-11-30,5992.64013671875,6015.85986328125,5893.5400390625,5928.080078125,5928.080078125,0
2000-12-01,5942.35986328125,6023.10986328125,5915.330078125,5928.5,5928.5,0
2000-12-04,5933.31005859375,5933.31005859375,5763.18017578125,5791.509765625,5791.509765625,0
2000-12-05,5836.830078125,5994.89013671875,5836.830078125,5994.89013671875,5994.89013671875,0
2000-12-06,6084.52978515625,6108.5400390625,5967.22021484375,5985.240234375,5985.240234375,0
2000-12-07,5917.31982421875,6020.7001953125,5900.85986328125,5984.68994140625,5984.68994140625,0
2000-12-08,6003.14013671875,6102.580078125,5937.1298828125,5939.31982421875,5939.31982421875,0
2000-12-11,6005.6201171875,6090.08984375,6005.6201171875,6077.8798828125,6077.8798828125,0
2000-12-12,6071.75,6103.759765625,6026.72021484375,6047.66015625,6047.66015625,0
2000-12-13,6096.60986328125,6126.41015625,5942.47998046875,5962.2900390625,5962.2900390625,0
2000-12-14,5919.1298828125,5938.7998046875,5845.89990234375,5905.64990234375,5905.64990234375,0
2000-12-15,5854.68017578125,5884.60009765625,5818.56982421875,5839.5400390625,5839.5400390625,0
2000-12-18,5832.7001953125,5937.8701171875,5832.7001953125,5887.490234375,5887.490234375,0
2000-12-19,5848.7900390625,5972.419921875,5848.7900390625,5958.85986328125,5958.85986328125,0
2000-12-20,5867.60986328125,5902.080078125,5748.8701171875,5766.2998046875,5766.2998046875,0
2000-12-21,5705.0,5810.27001953125,5673.8701171875,5758.919921875,5758.919921875,0
2000-12-22,5772.68017578125,5805.2099609375,5735.43017578125,5783.72998046875,5783.72998046875,0
2000-12-27,5769.240234375,5874.08984375,5769.240234375,5857.14990234375,5857.14990234375,0
2000-12-28,5880.91015625,5924.93017578125,5877.89990234375,5920.60009765625,5920.60009765625,0
2000-12-29,5931.68017578125,5981.39990234375,5895.3701171875,5926.419921875,5926.419921875,0
2001-01-02,5956.14990234375,5956.14990234375,5774.64013671875,5798.89990234375,5798.89990234375,0
2001-01-03,5767.64990234375,5767.64990234375,5631.31982421875,5684.0498046875,5684.0498046875,0
2001-01-04,5890.330078125,5890.330078125,5764.8798828125,5815.990234375,5815.990234375,0
2001-01-05,5799.18017578125,5862.0400390625,5733.47998046875,5758.02001953125,5758.02001953125,0
2001-01-08,5715.7998046875,5757.5,5695.18994140625,5732.7998046875,5732.7998046875,0
2001-01-09,5778.77978515625,5792.56005859375,5627.85986328125,5663.18994140625,5663.18994140625,0
2001-01-10,5672.0400390625,5686.240234375,5603.919921875,5653.35009765625,5653.35009765625,0
2001-01-11,5663.02978515625,5702.93017578125,5631.89013671875,5702.77978515625,5702.77978515625,0
2001-01-12,5738.669921875,5841.81982421875,5738.5,5834.33984375,5834.33984375,0
2001-01-15,5811.330078125,5853.8798828125,5795.8798828125,5833.3798828125,5833.3798828125,0
2001-01-16,5820.39013671875,5838.41015625,5749.06982421875,5761.669921875,5761.669921875,0
2001-01-17,5806.91015625,5908.0400390625,5806.91015625,5884.08984375,5884.08984375,0
2001-01-18,5868.14013671875,5919.3798828125,5837.509765625,5860.16015625,5860.16015625,0
2001-01-19,5915.97021484375,5962.7998046875,5840.009765625,5845.72998046875,5845.72998046875,0
2001-01-22,5844.97021484375,5901.25,5805.6201171875,5882.759765625,5882.759765625,0
2001-01-23,5816.52978515625,5850.830078125,5803.7998046875,5839.72998046875,5839.72998046875,0
2001-01-24,5898.39013671875,5925.1298828125,5862.72998046875,5900.31982421875,5900.31982421875,0
2001-01-25,5860.5400390625,5959.81005859375,5850.93994140625,5934.68017578125,5934.68017578125,0
2001-01-26,5828.22021484375,5935.2001953125,5828.22021484375,5925.6201171875,5925.6201171875,0
2001-01-29,5930.2001953125,5935.47998046875,5873.77001953125,5887.89990234375,5887.89990234375,0
2001-01-30,5896.259765625,5948.06005859375,5860.22021484375,5917.14990234375,5917.14990234375,0
2001-01-31,5933.259765625,5999.18017578125,5914.27001953125,5998.490234375,5998.490234375,0
2001-02-01,5936.31005859375,5970.2998046875,5870.509765625,5899.72021484375,5899.72021484375,0
2001-02-02,5920.89013671875,5933.8798828125,5823.7998046875,5826.3701171875,5826.3701171875,0
2001-02-05,5795.72998046875,5838.9599609375,5784.77978515625,5823.490234375,5823.490234375,0
2001-02-06,5831.97021484375,5859.35009765625,5800.7001953125,5852.35009765625,5852.35009765625,0
2001-02-07,5813.10009765625,5813.10009765625,5744.68017578125,5752.14013671875,5752.14013671875,0
2001-02-08,5771.22998046875,5816.1298828125,5752.740234375,5773.4599609375,5773.4599609375,0
2001-02-09,5764.68017578125,5772.7900390625,5701.64013671875,5712.35986328125,5712.35986328125,0
2001-02-12,5700.31005859375,5777.8798828125,5700.31005859375,5759.47998046875,5759.47998046875,0
2001-02-13,5789.580078125,5791.240234375,5720.4501953125,5739.02978515625,5739.02978515625,0
2001-02-14,5701.72998046875,5703.89013671875,5630.740234375,5644.22998046875,5644.22998046875,0
2001-02-15,5665.0400390625,5709.27001953125,5628.9501953125,5704.52978515625,5704.52978515625,0
2001-02-16,5651.490234375,5662.18994140625,5583.080078125,5595.1298828125,5595.1298828125,0
2001-02-19,5570.56982421875,5610.31005859375,5570.56982421875,5584.75,5584.75,0
2001-02-20,5592.72021484375,5640.419921875,5515.5,5548.740234375,5548.740234375,0
2001-02-21,5516.85009765625,5538.7900390625,5433.2998046875,5474.3701171875,5474.3701171875,0
2001-02-22,5436.990234375,5509.8798828125,5410.33984375,5452.47998046875,5452.47998046875,0
2001-02-23,5455.77978515625,5466.490234375,5302.7900390625,5322.83984375,5322.83984375,0
2001-02-26,5372.97998046875,5429.7900390625,5341.919921875,5415.10009765625,5415.10009765625,0
2001-02-27,5440.0498046875,5451.08984375,5380.0498046875,5437.759765625,5437.759765625,0
2001-02-28,5391.43994140625,5443.72998046875,5339.77978515625,5367.47998046875,5367.47998046875,0
2001-03-01,5334.22998046875,5348.35009765625,5260.02001953125,5341.33984375,5341.33984375,0
2001-03-02,5329.0498046875,5365.7900390625,5259.93994140625,5291.919921875,5291.919921875,0
2001-03-05,5325.02978515625,5373.0,5274.830078125,5368.830078125,5368.830078125,0
2001-03-06,5401.25,5468.66015625,5382.990234375,5457.27978515625,5457.27978515625,0
2001-03-07,5429.16015625,5489.77978515625,5397.990234375,5483.68017578125,5483.68017578125,0
2001-03-08,5462.97998046875,5507.259765625,5410.77978515625,5438.66015625,5438.66015625,0
2001-03-09,5393.8798828125,5423.41015625,5342.08984375,5368.89013671875,5368.89013671875,0
2001-03-12,5326.10986328125,5326.10986328125,5216.85986328125,5242.39990234375,5242.39990234375,0
2001-03-13,5157.5,5224.169921875,5155.16015625,5186.8701171875,5186.8701171875,0
2001-03-14,5242.68017578125,5242.68017578125,4965.47021484375,5115.5,5115.5,0
2001-03-15,5146.740234375,5180.22021484375,5061.3701171875,5177.66015625,5177.66015625,0
2001-03-16,5197.740234375,5197.740234375,5091.169921875,5104.77001953125,5104.77001953125,0
2001-03-19,5100.080078125,5170.8798828125,5035.419921875,5048.60009765625,5048.60009765625,0
2001-03-20,5114.72021484375,5145.8798828125,5092.58984375,5138.39990234375,5138.39990234375,0
2001-03-21,5050.97021484375,5062.68017578125,4977.27978515625,5023.759765625,5023.759765625,0
2001-03-22,4992.2998046875,5001.080078125,4804.39990234375,4824.81982421875,4824.81982421875,0
2001-03-23,4922.39013671875,4968.52001953125,4911.5400390625,4951.1298828125,4951.1298828125,0
2001-03-26,5004.25,5127.14013671875,4982.60986328125,5124.7998046875,5124.7998046875,0
2001-03-27,5104.4599609375,5235.60009765625,5079.6201171875,5235.60009765625,5235.60009765625,0
2001-03-28,5243.2001953125,5243.2001953125,5118.77978515625,5150.43017578125,5150.43017578125,0
2001-03-29,5072.47998046875,5163.1201171875,5028.72998046875,5157.919921875,5157.919921875,0
2001-03-30,5132.490234375,5233.68017578125,5132.08984375,5180.4501953125,5180.4501953125,0
2001-04-02,5218.47998046875,5218.47998046875,5111.81982421875,5210.47998046875,5210.47998046875,0
2001-04-03,5153.14013671875,5153.14013671875,4989.72998046875,5004.0,5004.0,0
2001-04-04,4946.2099609375,5086.2099609375,4872.919921875,5071.81982421875,5071.81982421875,0
2001-04-05,5104.240234375,5196.72021484375,5085.16015625,5158.56005859375,5158.56005859375,0
2001-04-06,5232.08984375,5232.9501953125,5087.490234375,5139.7099609375,5139.7099609375,0
2001-04-09,5106.66015625,5217.27978515625,5102.41015625,5183.22021484375,5183.22021484375,0
2001-04-10,5213.77001953125,5335.72021484375,5192.14013671875,5331.22998046875,5331.22998046875,0
2001-04-11,5345.5498046875,5403.8701171875,5309.64990234375,5361.52978515625,5361.52978515625,0
2001-04-12,5359.669921875,5402.72021484375,5329.60009765625,5372.7099609375,5372.7099609375,0
2001-04-17,5271.240234375,5362.10986328125,5216.56982421875,5340.97998046875,5340.97998046875,0
2001-04-18,5429.18017578125,5533.7998046875,5416.31982421875,5505.080078125,5505.080078125,0
2001-04-19,5530.5,5531.81005859375,5436.93994140625,5480.0498046875,5480.0498046875,0
2001-04-20,5483.4501953125,5530.6201171875,5431.080078125,5449.33984375,5449.33984375,0
2001-04-23,5424.31982421875,5432.83984375,5370.509765625,5396.85009765625,5396.85009765625,0
2001-04-24,5399.60986328125,5488.330078125,5391.4501953125,5424.43017578125,5424.43017578125,0
2001-04-25,5407.990234375,5425.1201171875,5374.52001953125,5407.83984375,5407.83984375,0
2001-04-26,5418.68017578125,5491.52978515625,5374.22021484375,5481.72998046875,5481.72998046875,0
2001-04-27,5461.669921875,5607.1201171875,5444.81982421875,5575.97021484375,5575.97021484375,0
2001-04-30,5580.4599609375,5653.14013671875,5570.740234375,5640.02978515625,5640.02978515625,0
2001-05-02,5661.080078125,5670.02001953125,5571.490234375,5572.91015625,5572.91015625,0
2001-05-03,5605.6201171875,5614.2099609375,5457.06982421875,5457.06982421875,5457.06982421875,0
2001-05-04,5455.240234375,5502.7099609375,5378.35986328125,5455.5498046875,5455.5498046875,0
2001-05-07,5492.080078125,5527.0400390625,5471.39013671875,5498.52001953125,5498.52001953125,0
2001-05-08,5494.3798828125,5558.52001953125,5460.759765625,5516.93017578125,5516.93017578125,0
2001-05-09,5486.75,5497.08984375,5440.740234375,5492.080078125,5492.080078125,0
2001-05-10,5482.02978515625,5624.509765625,5481.2099609375,5606.4599609375,5606.4599609375,0
2001-05-11,5580.72998046875,5607.580078125,5549.5,5567.25,5567.25,0
2001-05-14,5523.330078125,5533.97021484375,5469.8701171875,5487.72021484375,5487.72021484375,0
2001-05-15,5513.64013671875,5545.330078125,5462.06005859375,5544.1298828125,5544.1298828125,0
2001-05-16,5502.97998046875,5523.64013671875,5433.31005859375,5522.68994140625,5522.68994140625,0
2001-05-17,5607.31982421875,5632.5400390625,5569.66015625,5592.64990234375,5592.64990234375,0
2001-05-18,5569.8798828125,5658.259765625,5562.43017578125,5638.240234375,5638.240234375,0
2001-05-21,5647.35009765625,5660.68994140625,5584.72021484375,5652.0400390625,5652.0400390625,0
2001-05-22,5687.7099609375,5728.52001953125,5675.5400390625,5693.47021484375,5693.47021484375,0
2001-05-23,5663.8701171875,5688.64013671875,5630.740234375,5630.740234375,5630.740234375,0
2001-05-24,5619.009765625,5680.259765625,5615.1201171875,5656.47021484375,5656.47021484375,0
2001-05-25,5651.06005859375,5661.33984375,5568.22998046875,5581.93994140625,5581.93994140625,0
2001-05-28,5584.5400390625,5644.41015625,5575.919921875,5606.31982421875,5606.31982421875,0
2001-05-29,5588.740234375,5631.39013671875,5537.509765625,5542.27001953125,5542.27001953125,0
2001-05-30,5533.7001953125,5539.4599609375,5440.06005859375,5444.27001953125,5444.27001953125,0
2001-05-31,5420.740234375,5472.759765625,5405.66015625,5454.18994140625,5454.18994140625,0
2001-06-01,5453.2900390625,5471.41015625,5387.759765625,5432.7099609375,5432.7099609375,0
2001-06-05,5474.47021484375,5517.9599609375,5455.33984375,5516.27001953125,5516.27001953125,0
2001-06-06,5535.4599609375,5546.60009765625,5491.259765625,5496.490234375,5496.490234375,0
2001-06-07,5474.240234375,5500.990234375,5431.72021484375,5453.39013671875,5453.39013671875,0
2001-06-08,5479.06982421875,5537.89990234375,5439.93017578125,5439.93017578125,5439.93017578125,0
2001-06-11,5432.25,5478.580078125,5413.60986328125,5418.47021484375,5418.47021484375,0
2001-06-12,5418.27001953125,5430.89013671875,5300.06982421875,5311.93994140625,5311.93994140625,0
2001-06-13,5340.77978515625,5369.18017578125,5334.240234375,5353.6298828125,5353.6298828125,0
2001-06-14,5304.56982421875,5322.490234375,5276.77978515625,5297.06982421875,5297.06982421875,0
2001-06-15,5258.58984375,5282.56005859375,5192.35009765625,5243.83984375,5243.83984375,0
2001-06-18,5225.93994140625,5244.68017578125,5160.27978515625,5160.27978515625,5160.27978515625,0
2001-06-19,5159.2099609375,5248.33984375,5159.2099609375,5199.41015625,5199.41015625,0
2001-06-20,5186.77978515625,5186.77978515625,5114.72998046875,5170.490234375,5170.490234375,0
2001-06-21,5204.14990234375,5211.669921875,5121.60986328125,5134.97021484375,5134.97021484375,0
2001-06-22,5163.10986328125,5213.18017578125,5150.39990234375,5183.669921875,5183.669921875,0
2001-06-25,5145.43994140625,5230.5498046875,5144.66015625,5213.4599609375,5213.4599609375,0
2001-06-26,5199.080078125,5204.4501953125,5077.0,5090.72998046875,5090.72998046875,0
2001-06-27,5099.7998046875,5110.72998046875,5053.10986328125,5057.72021484375,5057.72021484375,0
2001-06-28,5055.31982421875,5135.10009765625,4967.60986328125,5133.56005859375,5133.56005859375,0
2001-06-29,5139.0,5225.330078125,5123.330078125,5225.330078125,5225.330078125,0
2001-07-02,5215.75,5299.89990234375,5187.1298828125,5296.509765625,5296.509765625,0
2001-07-03,5269.77978515625,5273.18017578125,5205.77978515625,5205.77978515625,5205.77978515625,0
2001-07-04,5222.31005859375,5222.31005859375,5139.5,5175.1298828125,5175.1298828125,0
2001-07-05,5115.56005859375,5148.72998046875,5096.4501953125,5123.830078125,5123.830078125,0
2001-07-06,5088.18994140625,5088.18994140625,4992.4599609375,4999.35986328125,4999.35986328125,0
2001-07-09,5008.85986328125,5039.9599609375,4903.06005859375,5027.3701171875,5027.3701171875,0
2001-07-10,5013.52978515625,5067.41015625,4960.1298828125,4973.39990234375,4973.39990234375,0
2001-07-11,4880.509765625,4958.31982421875,4880.509765625,4914.68017578125,4914.68017578125,0
2001-07-12,4996.06982421875,5010.0,4948.35986328125,4961.43017578125,4961.43017578125,0
2001-07-13,5000.68994140625,5028.52978515625,4933.25,5025.240234375,5025.240234375,0
2001-07-16,5036.6201171875,5036.6201171875,4976.02001953125,5022.759765625,5022.759765625,0
2001-07-17,4972.52001953125,4994.72021484375,4956.56005859375,4978.5400390625,4978.5400390625,0
2001-07-18,4985.27001953125,4985.27001953125,4865.41015625,4867.5,4867.5,0
2001-07-19,4887.52001953125,4930.39013671875,4825.8798828125,4930.39013671875,4930.39013671875,0
2001-07-20,4880.580078125,4894.22998046875,4841.8701171875,4880.7001953125,4880.7001953125,0
2001-07-23,4861.66015625,4961.419921875,4851.64990234375,4911.919921875,4911.919921875,0
2001-07-24,4886.2099609375,4913.22998046875,4853.9501953125,4855.60009765625,4855.60009765625,0
2001-07-25,4864.8798828125,4888.25,4773.169921875,4773.169921875,4773.169921875,0
2001-07-26,4842.77978515625,4854.3701171875,4790.10009765625,4842.1201171875,4842.1201171875,0
2001-07-27,4872.83984375,4968.06005859375,4872.1298828125,4967.14990234375,4967.14990234375,0
2001-07-30,4982.39013671875,5054.39990234375,4946.1201171875,5033.7099609375,5033.7099609375,0
2001-07-31,5022.5498046875,5095.3798828125,4995.89013671875,5085.509765625,5085.509765625,0
2001-08-01,5073.75,5125.31005859375,5068.89013671875,5111.580078125,5111.580078125,0
2001-08-02,5121.9501953125,5204.2001953125,5083.33984375,5088.7001953125,5088.7001953125,0
2001-08-03,5078.16015625,5093.27001953125,5019.10986328125,5031.2900390625,5031.2900390625,0
2001-08-06,5017.6298828125,5096.85009765625,5009.4501953125,5066.25,5066.25,0
2001-08-07,5039.0400390625,5062.85986328125,4974.35009765625,5051.6201171875,5051.6201171875,0
2001-08-08,5034.89990234375,5038.52978515625,4964.7001953125,4986.22998046875,4986.22998046875,0
2001-08-09,4927.9501953125,4934.259765625,4872.419921875,4888.2998046875,4888.2998046875,0
2001-08-10,4913.83984375,4962.16015625,4822.2900390625,4846.02001953125,4846.02001953125,0
2001-08-13,4903.72998046875,4925.56005859375,4829.81982421875,4920.35009765625,4920.35009765625,0
2001-08-14,4946.06982421875,5003.2099609375,4942.10009765625,4962.64013671875,4962.64013671875,0
2001-08-15,4948.85986328125,4974.02001953125,4924.02001953125,4933.97021484375,4933.97021484375,0
2001-08-16,4915.14013671875,4916.490234375,4849.3798828125,4882.6201171875,4882.6201171875,0
2001-08-17,4905.7001953125,4927.43994140625,4753.1201171875,4777.3701171875,4777.3701171875,0
2001-08-20,4770.5,4817.97998046875,4724.5498046875,4791.43017578125,4791.43017578125,0
2001-08-21,4806.89990234375,4836.0,4776.81982421875,4834.8701171875,4834.8701171875,0
2001-08-22,4788.91015625,4891.02978515625,4768.89013671875,4812.14013671875,4812.14013671875,0
2001-08-23,4835.4599609375,4842.3798828125,4775.330078125,4809.5,4809.5,0
2001-08-24,4830.740234375,4919.91015625,4822.169921875,4916.56005859375,4916.56005859375,0
2001-08-27,4917.14013671875,4963.85986328125,4899.08984375,4905.7900390625,4905.7900390625,0
2001-08-28,4891.56005859375,4940.93017578125,4793.0,4815.72021484375,4815.72021484375,0
2001-08-29,4792.240234375,4869.93994140625,4765.7099609375,4834.89013671875,4834.89013671875,0
2001-08-30,4827.18017578125,4863.259765625,4697.669921875,4703.8701171875,4703.8701171875,0
2001-08-31,4687.93017578125,4722.5400390625,4668.18994140625,4689.33984375,4689.33984375,0
2001-09-03,4712.08984375,4712.08984375,4585.39013671875,4629.7998046875,4629.7998046875,0
2001-09-04,4696.93994140625,4708.0400390625,4576.419921875,4673.97998046875,4673.97998046875,0
2001-09-05,4627.169921875,4643.75,4563.68994140625,4571.56005859375,4571.56005859375,0
2001-09-06,4616.60009765625,4616.60009765625,4470.72998046875,4480.75,4480.75,0
2001-09-07,4485.06982421875,4507.7001953125,4396.5498046875,4413.509765625,4413.509765625,0
2001-09-10,4372.1298828125,4427.16015625,4251.5400390625,4383.740234375,4383.740234375,0
2001-09-11,4059.75,4059.75,4059.75,4059.75,4059.75,0
2001-09-12,3861.669921875,4182.91015625,3858.3701171875,4114.259765625,4114.259765625,0
2001-09-13,4089.830078125,4143.9501953125,4041.389892578125,4113.8701171875,4113.8701171875,0
2001-09-14,4124.1298828125,4174.919921875,3906.739990234375,3909.489990234375,3909.489990234375,0
2001-09-17,3861.080078125,4024.949951171875,3783.6201171875,4015.4599609375,4015.4599609375,0
2001-09-18,3980.64990234375,3980.64990234375,3891.320068359375,3970.179931640625,3970.179931640625,0
2001-09-19,3955.409912109375,4014.860107421875,3873.81005859375,3888.929931640625,3888.929931640625,0
2001-09-20,3878.570068359375,3913.639892578125,3714.050048828125,3738.179931640625,3738.179931640625,0
2001-09-21,3674.3701171875,3733.1201171875,3463.070068359375,3652.8701171875,3652.8701171875,0
2001-09-24,3713.760009765625,3861.18994140625,3713.760009765625,3861.18994140625,3861.18994140625,0
2001-09-25,3795.85009765625,3947.830078125,3769.090087890625,3902.85009765625,3902.85009765625,0
2001-09-26,3882.260009765625,4012.93994140625,3836.419921875,3975.530029296875,3975.530029296875,0
2001-09-27,3946.7099609375,4013.22998046875,3928.1201171875,4013.22998046875,4013.22998046875,0
2001-09-28,4065.219970703125,4117.83984375,4040.889892578125,4079.02001953125,4079.02001953125,0
2001-10-01,4097.22021484375,4097.64013671875,3979.050048828125,4004.570068359375,4004.570068359375,0
2001-10-02,4018.4599609375,4044.659912109375,3914.389892578125,4044.659912109375,4044.659912109375,0
2001-10-03,4034.820068359375,4034.820068359375,3930.0400390625,4024.25,4024.25,0
2001-10-04,4110.52001953125,4195.7998046875,4094.02001953125,4195.7998046875,4195.7998046875,0
2001-10-05,4137.16015625,4232.66015625,4116.14990234375,4164.759765625,4164.759765625,0
2001-10-08,4102.93017578125,4172.2099609375,4031.090087890625,4172.2099609375,4172.2099609375,0
2001-10-09,4149.330078125,4217.22998046875,4123.5400390625,4176.97021484375,4176.97021484375,0
2001-10-10,4145.47998046875,4319.3798828125,4131.56982421875,4319.3798828125,4319.3798828125,0
2001-10-11,4328.35009765625,4407.669921875,4312.47998046875,4330.68017578125,4330.68017578125,0
2001-10-12,4372.419921875,4381.490234375,4283.5,4336.8798828125,4336.8798828125,0
2001-10-15,4295.2099609375,4300.72021484375,4196.72998046875,4213.91015625,4213.91015625,0
2001-10-16,4220.47021484375,4308.490234375,4193.009765625,4308.490234375,4308.490234375,0
2001-10-17,4379.81005859375,4458.0400390625,4362.990234375,4411.509765625,4411.509765625,0
2001-10-18,4308.240234375,4359.41015625,4291.39013671875,4338.08984375,4338.08984375,0
2001-10-19,4310.7998046875,4347.89013671875,4228.22998046875,4264.89013671875,4264.89013671875,0
2001-10-22,4281.77978515625,4345.4501953125,4243.1201171875,4341.2900390625,4341.2900390625,0
2001-10-23,4385.35009765625,4455.759765625,4377.41015625,4455.759765625,4455.759765625,0
2001-10-24,4420.7998046875,4535.89990234375,4394.1298828125,4486.35009765625,4486.35009765625,0
2001-10-25,4491.68017578125,4546.419921875,4363.35986328125,4378.4501953125,4378.4501953125,0
2001-10-26,4443.8798828125,4482.759765625,4419.39990234375,4478.6298828125,4478.6298828125,0
2001-10-29,4465.669921875,4465.669921875,4382.56982421875,4383.240234375,4383.240234375,0
2001-10-30,4315.18994140625,4326.52001953125,4235.68994140625,4251.93017578125,4251.93017578125,0
2001-10-31,4238.02001953125,4391.009765625,4201.81005859375,4341.2900390625,4341.2900390625,0
2001-11-01,4325.18994140625,4366.93994140625,4276.60986328125,4366.93994140625,4366.93994140625,0
2001-11-02,4387.81005859375,4418.830078125,4338.81982421875,4369.39990234375,4369.39990234375,0
2001-11-05,4392.0498046875,4488.93994140625,4389.77001953125,4485.33984375,4485.33984375,0
2001-11-06,4500.740234375,4532.259765625,4438.18017578125,4461.68994140625,4461.68994140625,0
2001-11-07,4491.75,4518.009765625,4410.6298828125,4493.27001953125,4493.27001953125,0
2001-11-08,4494.93994140625,4589.080078125,4482.490234375,4573.0400390625,4573.0400390625,0
2001-11-09,4517.2998046875,4566.1298828125,4508.43017578125,4514.27978515625,4514.27978515625,0
2001-11-12,4512.43017578125,4517.47998046875,4329.740234375,4376.580078125,4376.580078125,0
2001-11-13,4437.93017578125,4570.7001953125,4437.93017578125,4565.68017578125,4565.68017578125,0
2001-11-14,4573.22998046875,4643.509765625,4540.75,4575.08984375,4575.08984375,0
2001-11-15,4607.31005859375,4643.14990234375,4530.830078125,4577.27978515625,4577.27978515625,0
2001-11-16,4591.509765625,4604.759765625,4544.68994140625,4587.2998046875,4587.2998046875,0
2001-11-19,4620.759765625,4686.2001953125,4600.72021484375,4660.490234375,4660.490234375,0
2001-11-20,4686.6201171875,4686.6201171875,4574.31005859375,4593.52001953125,4593.52001953125,0
2001-11-21,4548.919921875,4616.31005859375,4543.669921875,4557.02978515625,4557.02978515625,0
2001-11-22,4576.1298828125,4615.77978515625,4563.7998046875,4599.7998046875,4599.7998046875,0
2001-11-23,4617.06005859375,4634.35009765625,4536.39990234375,4573.81982421875,4573.81982421875,0
2001-11-26,4620.7099609375,4639.83984375,4561.02978515625,4564.3798828125,4564.3798828125,0
2001-11-27,4589.35009765625,4595.85009765625,4474.5498046875,4485.81982421875,4485.81982421875,0
2001-11-28,4468.5400390625,4512.31005859375,4433.009765625,4445.5,4445.5,0
2001-11-29,4407.330078125,4481.1298828125,4392.669921875,4445.8701171875,4445.8701171875,0
2001-11-30,4472.93994140625,4513.35009765625,4453.0498046875,4476.06005859375,4476.06005859375,0
2001-12-03,4439.5498046875,4463.9599609375,4401.35986328125,4463.83984375,4463.83984375,0
2001-12-04,4473.10986328125,4529.240234375,4464.08984375,4529.240234375,4529.240234375,0
2001-12-05,4580.2900390625,4686.66015625,4571.93017578125,4677.5498046875,4677.5498046875,0
2001-12-06,4695.85986328125,4735.2099609375,4641.22998046875,4679.3798828125,4679.3798828125,0
2001-12-07,4664.3701171875,4680.43017578125,4631.0498046875,4642.93994140625,4642.93994140625,0
2001-12-10,4614.93017578125,4619.259765625,4548.669921875,4556.2900390625,4556.2900390625,0
2001-12-11,4535.0,4580.169921875,4510.31982421875,4551.93994140625,4551.93994140625,0
2001-12-12,4568.14990234375,4588.08984375,4505.85986328125,4510.68017578125,4510.68017578125,0
2001-12-13,4505.740234375,4528.58984375,4396.7099609375,4410.66015625,4410.66015625,0
2001-12-14,4378.97998046875,4411.02001953125,4340.02001953125,4340.02001953125,4340.02001953125,0
2001-12-17,4366.0,4495.06005859375,4328.77001953125,4485.169921875,4485.169921875,0
2001-12-18,4470.5498046875,4515.72998046875,4452.39013671875,4480.10009765625,4480.10009765625,0
2001-12-19,4466.0498046875,4500.18017578125,4424.759765625,4467.919921875,4467.919921875,0
2001-12-20,4437.14013671875,4477.0,4414.830078125,4426.72021484375,4426.72021484375,0
2001-12-21,4391.5498046875,4511.22998046875,4376.72998046875,4499.33984375,4499.33984375,0
2001-12-24,4487.169921875,4509.77978515625,4470.5,4502.10009765625,4502.10009765625,0
2001-12-27,4524.06005859375,4593.52001953125,4504.97998046875,4591.16015625,4591.16015625,0
2001-12-28,4603.81005859375,4630.18994140625,4582.2900390625,4624.580078125,4624.580078125,0
2002-01-02,4617.9501953125,4640.85009765625,4567.919921875,4580.43994140625,4580.43994140625,0
2002-01-03,4626.759765625,4692.240234375,4609.27978515625,4681.2001953125,4681.2001953125,0
2002-01-04,4702.7001953125,4720.0400390625,4663.39990234375,4682.7900390625,4682.7900390625,0
2002-01-07,4673.4501953125,4706.580078125,4611.1298828125,4615.5400390625,4615.5400390625,0
2002-01-08,4594.259765625,4631.919921875,4560.33984375,4568.08984375,4568.08984375,0
2002-01-09,4578.68017578125,4592.68994140625,4525.52978515625,4587.009765625,4587.009765625,0
2002-01-10,4551.8701171875,4573.02978515625,4503.60986328125,4515.52001953125,4515.52001953125,0
2002-01-11,4532.740234375,4583.81005859375,4516.27978515625,4554.68994140625,4554.68994140625,0
2002-01-14,4526.419921875,4530.669921875,4448.47021484375,4453.97021484375,4453.97021484375,0
2002-01-15,4437.7900390625,4519.240234375,4419.14013671875,4518.419921875,4518.419921875,0
2002-01-16,4482.009765625,4484.009765625,4421.8798828125,4425.5,4425.5,0
2002-01-17,4431.72021484375,4489.259765625,4431.72021484375,4475.64013671875,4475.64013671875,0
2002-01-18,4440.58984375,4466.669921875,4429.509765625,4448.85009765625,4448.85009765625,0
2002-01-21,4438.39013671875,4440.2998046875,4386.39013671875,4423.7998046875,4423.7998046875,0
2002-01-22,4424.58984375,4493.18017578125,4407.85009765625,4446.72021484375,4446.72021484375,0
2002-01-23,4409.2099609375,4452.60009765625,4402.490234375,4450.81005859375,4450.81005859375,0
2002-01-24,4483.06982421875,4527.27978515625,4470.68994140625,4508.06982421875,4508.06982421875,0
2002-01-25,4511.60009765625,4511.60009765625,4446.14990234375,4484.31005859375,4484.31005859375,0
2002-01-28,4498.77001953125,4557.60986328125,4496.52001953125,4533.1298828125,4533.1298828125,0
2002-01-29,4540.259765625,4563.3798828125,4476.10009765625,4476.10009765625,4476.10009765625,0
2002-01-30,4426.240234375,4442.81982421875,4385.56982421875,4407.27001953125,4407.27001953125,0
2002-01-31,4463.64013671875,4482.990234375,4437.7900390625,4461.8701171875,4461.8701171875,0
2002-02-01,4483.89990234375,4499.68017578125,4446.81005859375,4455.56005859375,4455.56005859375,0
2002-02-04,4459.52001953125,4459.52001953125,4384.6298828125,4397.5400390625,4397.5400390625,0
2002-02-05,4345.60986328125,4369.830078125,4276.85986328125,4307.75,4307.75,0
2002-02-06,4307.22021484375,4331.8701171875,4250.02978515625,4273.81005859375,4273.81005859375,0
2002-02-07,4253.68017578125,4309.64990234375,4228.3798828125,4295.64990234375,4295.64990234375,0
2002-02-08,4272.93994140625,4319.97021484375,4262.35986328125,4299.0400390625,4299.0400390625,0
2002-02-11,4341.18994140625,4367.52001953125,4329.56982421875,4353.2099609375,4353.2099609375,0
2002-02-12,4375.1201171875,4399.22998046875,4319.56982421875,4337.9501953125,4337.9501953125,0
2002-02-13,4339.7998046875,4375.6201171875,4306.740234375,4364.4501953125,4364.4501953125,0
2002-02-14,4388.080078125,4434.93017578125,4364.25,4429.31005859375,4429.31005859375,0
2002-02-15,4398.22021484375,4425.919921875,4376.259765625,4377.0,4377.0,0
2002-02-18,4351.77978515625,4376.759765625,4346.509765625,4347.0498046875,4347.0498046875,0
2002-02-19,4323.81005859375,4323.81005859375,4255.8701171875,4256.35986328125,4256.35986328125,0
2002-02-20,4248.759765625,4279.080078125,4210.2998046875,4238.990234375,4238.990234375,0
2002-02-21,4298.4501953125,4316.7001953125,4264.6298828125,4287.22021484375,4287.22021484375,0
2002-02-22,4251.830078125,4264.5400390625,4224.4599609375,4245.2001953125,4245.2001953125,0
2002-02-25,4270.5498046875,4305.43994140625,4240.259765625,4305.43994140625,4305.43994140625,0
2002-02-26,4340.4501953125,4385.93017578125,4330.580078125,4340.85986328125,4340.85986328125,0
2002-02-27,4363.64013671875,4424.7099609375,4363.330078125,4424.7099609375,4424.7099609375,0
2002-02-28,4396.08984375,4482.259765625,4383.3701171875,4462.990234375,4462.990234375,0
2002-03-01,4442.39990234375,4495.31005859375,4436.93994140625,4486.419921875,4486.419921875,0
2002-03-04,4538.7099609375,4626.68017578125,4538.7099609375,4607.43994140625,4607.43994140625,0
2002-03-05,4608.22021484375,4620.759765625,4566.52978515625,4580.75,4580.75,0
2002-03-06,4564.990234375,4605.47998046875,4542.56005859375,4588.14013671875,4588.14013671875,0
2002-03-07,4626.919921875,4671.0,4606.3701171875,4616.5,4616.5,0
2002-03-08,4590.5,4656.52978515625,4590.5,4629.10986328125,4629.10986328125,0
2002-03-11,4619.77001953125,4642.56005859375,4577.83984375,4586.75,4586.75,0
2002-03-12,4578.240234375,4582.39990234375,4517.89990234375,4550.64990234375,4550.64990234375,0
2002-03-13,4551.52001953125,4601.97998046875,4523.77001953125,4523.77001953125,4523.77001953125,0
2002-03-14,4514.919921875,4567.77001953125,4514.85986328125,4546.83984375,4546.83984375,0
2002-03-15,4540.10009765625,4588.330078125,4514.72021484375,4588.330078125,4588.330078125,0
2002-03-18,4600.7900390625,4652.5400390625,4600.7900390625,4625.81005859375,4625.81005859375,0
2002-03-19,4636.330078125,4650.89013671875,4613.2001953125,4644.93017578125,4644.93017578125,0
2002-03-20,4640.81982421875,4652.43017578125,4597.47021484375,4603.7998046875,4603.7998046875,0
2002-03-21,4582.5,4621.77978515625,4569.39990234375,4579.89990234375,4579.89990234375,0
2002-03-22,4599.0,4620.990234375,4577.81982421875,4601.56982421875,4601.56982421875,0
2002-03-25,4597.31005859375,4651.68994140625,4586.47998046875,4588.35986328125,4588.35986328125,0
2002-03-26,4580.97021484375,4646.0,4565.27001953125,4628.06982421875,4628.06982421875,0
2002-03-27,4645.080078125,4645.080078125,4605.25,4623.2001953125,4623.2001953125,0
2002-03-28,4632.06982421875,4696.18017578125,4623.18017578125,4688.02001953125,4688.02001953125,0
2002-04-02,4673.02978515625,4688.16015625,4626.4599609375,4627.330078125,4627.330078125,0
2002-04-03,4618.64990234375,4644.2099609375,4582.7099609375,4632.259765625,4632.259765625,0
2002-04-04,4604.8798828125,4621.56982421875,4536.5498046875,4538.31005859375,4538.31005859375,0
2002-04-05,4536.39990234375,4554.759765625,4506.8701171875,4515.7001953125,4515.7001953125,0
2002-04-08,4504.18017578125,4511.8701171875,4415.75,4431.8798828125,4431.8798828125,0
2002-04-09,4468.47998046875,4488.66015625,4457.75,4463.91015625,4463.91015625,0
2002-04-10,4435.259765625,4539.68994140625,4424.509765625,4521.830078125,4521.830078125,0
2002-04-11,4538.75,4547.64013671875,4441.5400390625,4441.5400390625,4441.5400390625,0
2002-04-12,4452.58984375,4485.60986328125,4437.5400390625,4468.2900390625,4468.2900390625,0
2002-04-15,4487.64990234375,4518.56982421875,4463.9599609375,4502.490234375,4502.490234375,0
2002-04-16,4522.91015625,4601.7900390625,4520.10986328125,4598.740234375,4598.740234375,0
2002-04-17,4635.14013671875,4653.10009765625,4594.02978515625,4597.2998046875,4597.2998046875,0
2002-04-18,4581.9501953125,4645.10009765625,4572.91015625,4588.830078125,4588.830078125,0
2002-04-19,4563.25,4616.3798828125,4551.8798828125,4606.419921875,4606.419921875,0
2002-04-22,4597.2099609375,4597.7099609375,4523.08984375,4559.4599609375,4559.4599609375,0
2002-04-23,4566.0400390625,4593.58984375,4526.7099609375,4562.5498046875,4562.5498046875,0
2002-04-24,4556.7001953125,4586.419921875,4514.81982421875,4528.0,4528.0,0
2002-04-25,4501.77001953125,4513.31005859375,4401.77001953125,4455.990234375,4455.990234375,0
2002-04-26,4463.18994140625,4509.68017578125,4447.52978515625,4453.080078125,4453.080078125,0
2002-04-29,4432.1298828125,4445.6298828125,4391.9599609375,4430.3798828125,4430.3798828125,0
2002-04-30,4414.6298828125,4462.740234375,4390.97998046875,4462.740234375,4462.740234375,0
2002-05-02,4474.6298828125,4494.7900390625,4421.56005859375,4421.56005859375,4421.56005859375,0
2002-05-03,4408.0,4474.27001953125,4352.33984375,4354.919921875,4354.919921875,0
2002-05-06,4361.64990234375,4389.72998046875,4338.02978515625,4367.259765625,4367.259765625,0
2002-05-07,4324.39990234375,4342.66015625,4239.72021484375,4296.39990234375,4296.39990234375,0
2002-05-08,4335.3798828125,4404.02001953125,4335.3798828125,4404.02001953125,4404.02001953125,0
2002-05-09,4426.4501953125,4428.64990234375,4373.5400390625,4386.85986328125,4386.85986328125,0
2002-05-10,4365.4599609375,4391.5400390625,4324.43017578125,4329.83984375,4329.83984375,0
2002-05-13,4291.52978515625,4377.08984375,4281.9501953125,4375.39013671875,4375.39013671875,0
2002-05-14,4392.419921875,4463.4501953125,4359.58984375,4447.1201171875,4447.1201171875,0
2002-05-15,4478.2998046875,4493.25,4438.6298828125,4471.27001953125,4471.27001953125,0
2002-05-16,4455.169921875,4489.25,4440.33984375,4466.35986328125,4466.35986328125,0
2002-05-17,4474.5400390625,4497.4599609375,4432.919921875,4442.93994140625,4442.93994140625,0
2002-05-20,4454.89013671875,4467.6298828125,4387.7001953125,4400.75,4400.75,0
2002-05-21,4392.22998046875,4439.8798828125,4369.81982421875,4399.2001953125,4399.2001953125,0
2002-05-22,4374.759765625,4394.240234375,4311.7900390625,4326.2900390625,4326.2900390625,0
2002-05-23,4340.1201171875,4369.41015625,4314.1298828125,4341.58984375,4341.58984375,0
2002-05-24,4375.22998046875,4381.7001953125,4328.97021484375,4337.43017578125,4337.43017578125,0
2002-05-27,4334.8798828125,4401.7099609375,4333.64990234375,4360.7099609375,4360.7099609375,0
2002-05-28,4380.06005859375,4418.72998046875,4332.14013671875,4339.56982421875,4339.56982421875,0
2002-05-29,4331.919921875,4354.009765625,4319.509765625,4334.85009765625,4334.85009765625,0
2002-05-30,4333.5498046875,4334.3701171875,4249.85009765625,4260.14013671875,4260.14013671875,0
2002-05-31,4264.919921875,4301.47021484375,4251.009765625,4274.64013671875,4274.64013671875,0
2002-06-03,4247.580078125,4294.5,4225.91015625,4227.14990234375,4227.14990234375,0
2002-06-04,4175.33984375,4177.85009765625,4065.8798828125,4065.8798828125,4065.8798828125,0
2002-06-05,4107.91015625,4124.2998046875,4068.22998046875,4079.510009765625,4079.510009765625,0
2002-06-06,4101.85009765625,4165.16015625,4090.909912109375,4098.18017578125,4098.18017578125,0
2002-06-07,4025.659912109375,4032.030029296875,3968.669921875,4020.27001953125,4020.27001953125,0
2002-06-10,4055.0,4077.139892578125,4000.9599609375,4024.93994140625,4024.93994140625,0
2002-06-11,4035.679931640625,4114.080078125,4017.570068359375,4109.3701171875,4109.3701171875,0
2002-06-12,4058.110107421875,4058.110107421875,3998.10009765625,4004.760009765625,4004.760009765625,0
2002-06-13,4041.739990234375,4059.25,3934.639892578125,3957.330078125,3957.330078125,0
2002-06-14,3915.0400390625,3925.35009765625,3785.409912109375,3843.070068359375,3843.070068359375,0
2002-06-17,3878.429931640625,4012.75,3872.89990234375,4010.360107421875,4010.360107421875,0
2002-06-18,4048.7900390625,4048.7900390625,3977.919921875,4004.929931640625,4004.929931640625,0
2002-06-19,3933.22998046875,3958.43994140625,3905.969970703125,3935.580078125,3935.580078125,0
2002-06-20,3892.080078125,3919.659912109375,3819.419921875,3832.070068359375,3832.070068359375,0
2002-06-21,3789.27001953125,3886.949951171875,3736.22998046875,3799.530029296875,3799.530029296875,0
2002-06-24,3796.570068359375,3823.889892578125,3664.169921875,3669.239990234375,3669.239990234375,0
2002-06-25,3733.179931640625,3779.56005859375,3721.8701171875,3766.39990234375,3766.39990234375,0
2002-06-26,3583.830078125,3702.6298828125,3561.239990234375,3701.1298828125,3701.1298828125,0
2002-06-27,3765.409912109375,3801.659912109375,3709.85009765625,3742.780029296875,3742.780029296875,0
2002-06-28,3815.2900390625,3897.989990234375,3800.93994140625,3897.989990234375,3897.989990234375,0
2002-07-01,3886.1201171875,3973.929931640625,3857.949951171875,3897.3701171875,3897.3701171875,0
2002-07-02,3827.679931640625,3841.360107421875,3726.52001953125,3735.659912109375,3735.659912109375,0
2002-07-03,3731.5400390625,3776.68994140625,3623.330078125,3623.330078125,3623.330078125,0
2002-07-04,3700.860107421875,3715.280029296875,3665.0,3697.1298828125,3697.1298828125,0
2002-07-05,3739.860107421875,3864.5400390625,3734.659912109375,3863.280029296875,3863.280029296875,0
2002-07-08,3835.080078125,3895.659912109375,3820.31005859375,3858.35009765625,3858.35009765625,0
2002-07-09,3839.889892578125,3886.429931640625,3756.39990234375,3819.010009765625,3819.010009765625,0
2002-07-10,3746.239990234375,3751.090087890625,3656.3798828125,3656.3798828125,3656.3798828125,0
2002-07-11,3574.300048828125,3605.4599609375,3512.10009765625,3512.10009765625,3512.10009765625,0
2002-07-12,3610.02001953125,3634.56005859375,3459.219970703125,3513.340087890625,3513.340087890625,0
2002-07-15,3504.300048828125,3559.0,3322.7900390625,3323.739990234375,3323.739990234375,0
2002-07-16,3419.590087890625,3422.0400390625,3198.340087890625,3317.81005859375,3317.81005859375,0
2002-07-17,3276.280029296875,3471.909912109375,3273.719970703125,3440.8798828125,3440.8798828125,0
2002-07-18,3462.22998046875,3559.56005859375,3428.60009765625,3513.7099609375,3513.7099609375,0
2002-07-19,3492.31005859375,3492.31005859375,3319.3798828125,3324.0400390625,3324.0400390625,0
2002-07-22,3298.030029296875,3298.030029296875,3149.68994140625,3149.68994140625,3149.68994140625,0
2002-07-23,3184.7099609375,3243.43994140625,3026.72998046875,3070.159912109375,3070.159912109375,0
2002-07-24,3009.3798828125,3083.7099609375,2898.60009765625,3023.68994140625,3023.68994140625,0
2002-07-25,3175.52001953125,3203.60009765625,3067.889892578125,3149.719970703125,3149.719970703125,0
2002-07-26,3113.860107421875,3175.570068359375,3029.47998046875,3172.56005859375,3172.56005859375,0
2002-07-29,3203.830078125,3395.830078125,3183.929931640625,3395.830078125,3395.830078125,0
2002-07-30,3440.3798828125,3449.530029296875,3347.75,3379.85009765625,3379.85009765625,0
2002-07-31,3429.449951171875,3515.699951171875,3320.14990234375,3415.3798828125,3415.3798828125,0
2002-08-01,3426.93994140625,3460.780029296875,3231.659912109375,3240.7099609375,3240.7099609375,0
2002-08-02,3257.659912109375,3279.219970703125,3200.0400390625,3245.3701171875,3245.3701171875,0
2002-08-05,3281.68994140625,3281.68994140625,3115.3798828125,3115.3798828125,3115.3798828125,0
2002-08-06,3072.0400390625,3288.969970703125,3013.800048828125,3284.7900390625,3284.7900390625,0
2002-08-07,3300.52001953125,3374.93994140625,3258.02001953125,3270.510009765625,3270.510009765625,0
2002-08-08,3331.820068359375,3404.169921875,3312.1298828125,3388.449951171875,3388.449951171875,0
2002-08-09,3414.070068359375,3449.4599609375,3338.820068359375,3447.93994140625,3447.93994140625,0
2002-08-12,3416.679931640625,3435.0,3341.10009765625,3364.43994140625,3364.43994140625,0
2002-08-13,3386.510009765625,3402.260009765625,3307.080078125,3390.22998046875,3390.22998046875,0
2002-08-14,3305.320068359375,3338.010009765625,3240.81005859375,3240.81005859375,3240.81005859375,0
2002-08-15,3341.360107421875,3392.8701171875,3314.159912109375,3375.010009765625,3375.010009765625,0
2002-08-16,3384.39990234375,3402.25,3298.909912109375,3374.090087890625,3374.090087890625,0
2002-08-19,3344.77001953125,3493.010009765625,3344.239990234375,3493.010009765625,3493.010009765625,0
2002-08-20,3479.8701171875,3506.6201171875,3420.0,3440.6201171875,3440.6201171875,0
2002-08-21,3446.800048828125,3543.25,3441.2900390625,3485.2099609375,3485.2099609375,0
2002-08-22,3521.18994140625,3593.169921875,3517.139892578125,3592.60009765625,3592.60009765625,0
2002-08-23,3601.409912109375,3601.409912109375,3515.60009765625,3526.090087890625,3526.090087890625,0
2002-08-26,3505.090087890625,3558.830078125,3471.280029296875,3471.280029296875,3471.280029296875,0
2002-08-27,3498.81005859375,3574.389892578125,3477.090087890625,3570.5,3570.5,0
2002-08-28,3522.47998046875,3523.4599609375,3410.949951171875,3419.739990234375,3419.739990234375,0
2002-08-29,3402.7099609375,3412.3798828125,3309.949951171875,3331.77001953125,3331.77001953125,0
2002-08-30,3367.090087890625,3401.0,3315.52001953125,3366.2099609375,3366.2099609375,0
2002-09-02,3345.639892578125,3349.169921875,3271.60009765625,3272.760009765625,3272.760009765625,0
2002-09-03,3250.139892578125,3250.139892578125,3121.0,3126.60009765625,3126.60009765625,0
2002-09-04,3102.760009765625,3177.6201171875,3068.1201171875,3168.699951171875,3168.699951171875,0
2002-09-05,3210.320068359375,3214.1298828125,3068.110107421875,3139.389892578125,3139.389892578125,0
2002-09-06,3146.2099609375,3246.669921875,3104.909912109375,3246.669921875,3246.669921875,0
2002-09-09,3233.070068359375,3233.219970703125,3185.260009765625,3199.820068359375,3199.820068359375,0
2002-09-10,3244.080078125,3306.25,3240.47998046875,3299.639892578125,3299.639892578125,0
2002-09-11,3325.699951171875,3402.300048828125,3278.840087890625,3397.02001953125,3397.02001953125,0
2002-09-12,3347.050048828125,3365.77001953125,3239.389892578125,3241.840087890625,3241.840087890625,0
2002-09-13,3212.909912109375,3217.669921875,3115.010009765625,3156.169921875,3156.169921875,0
2002-09-16,3188.14990234375,3195.5,3117.179931640625,3141.949951171875,3141.949951171875,0
2002-09-17,3223.909912109375,3248.22998046875,3091.820068359375,3112.830078125,3112.830078125,0
2002-09-18,3056.580078125,3069.68994140625,2977.14990234375,3000.97998046875,3000.97998046875,0
2002-09-19,3011.43994140625,3034.1201171875,2923.330078125,2927.179931640625,2927.179931640625,0
2002-09-20,2900.85009765625,2975.39990234375,2866.52001953125,2890.820068359375,2890.820068359375,0
2002-09-23,2893.330078125,2950.919921875,2773.1298828125,2794.31005859375,2794.31005859375,0
2002-09-24,2797.0,2822.010009765625,2666.0400390625,2742.81005859375,2742.81005859375,0
2002-09-25,2707.219970703125,2851.2099609375,2702.360107421875,2785.3798828125,2785.3798828125,0
2002-09-26,2846.43994140625,2961.4599609375,2835.75,2961.4599609375,2961.4599609375,0
2002-09-27,2944.659912109375,2978.93994140625,2918.27001953125,2950.52001953125,2950.52001953125,0
2002-09-30,2846.3701171875,2851.77001953125,2725.919921875,2777.449951171875,2777.449951171875,0
2002-10-01,2789.68994140625,2831.18994140625,2750.8701171875,2828.56005859375,2828.56005859375,0
2002-10-02,2914.52001953125,2958.919921875,2860.81005859375,2940.840087890625,2940.840087890625,0
2002-10-03,2892.8701171875,2950.800048828125,2860.27001953125,2861.0400390625,2861.0400390625,0
2002-10-04,2838.6298828125,2854.9599609375,2754.8798828125,2765.89990234375,2765.89990234375,0
2002-10-07,2730.610107421875,2772.030029296875,2698.530029296875,2733.56005859375,2733.56005859375,0
2002-10-08,2752.5,2786.570068359375,2678.6201171875,2694.22998046875,2694.22998046875,0
2002-10-09,2726.760009765625,2729.179931640625,2622.489990234375,2656.449951171875,2656.449951171875,0
2002-10-10,2612.050048828125,2764.169921875,2612.030029296875,2758.530029296875,2758.530029296875,0
2002-10-11,2789.27001953125,2902.27001953125,2778.610107421875,2902.27001953125,2902.27001953125,0
2002-10-14,2876.47998046875,2949.9599609375,2849.72998046875,2885.27001953125,2885.27001953125,0
2002-10-15,2928.590087890625,3092.419921875,2923.659912109375,3086.030029296875,3086.030029296875,0
2002-10-16,3036.85009765625,3180.2900390625,3028.030029296875,3067.699951171875,3067.699951171875,0
2002-10-17,3117.2099609375,3208.080078125,3116.679931640625,3183.080078125,3183.080078125,0
2002-10-18,3235.280029296875,3236.14990234375,3087.550048828125,3156.989990234375,3156.989990234375,0
2002-10-21,3140.429931640625,3175.6201171875,3110.06005859375,3156.929931640625,3156.929931640625,0
2002-10-22,3162.639892578125,3228.35009765625,3114.1298828125,3121.010009765625,3121.010009765625,0
2002-10-23,3147.18994140625,3164.639892578125,2992.22998046875,2992.22998046875,2992.22998046875,0
2002-10-24,3046.840087890625,3103.969970703125,3015.8701171875,3075.1298828125,3075.1298828125,0
2002-10-25,3026.22998046875,3087.800048828125,3011.760009765625,3056.8798828125,3056.8798828125,0
2002-10-28,3143.659912109375,3165.3798828125,3106.77001953125,3120.85009765625,3120.85009765625,0
2002-10-29,3091.89990234375,3129.35009765625,2962.43994140625,2965.110107421875,2965.110107421875,0
2002-10-30,3015.64990234375,3095.449951171875,2968.75,3084.219970703125,3084.219970703125,0
2002-10-31,3081.9599609375,3162.9599609375,3056.659912109375,3150.0400390625,3150.0400390625,0
2002-11-01,3125.199951171875,3132.239990234375,3035.22998046875,3109.510009765625,3109.510009765625,0
2002-11-04,3168.300048828125,3218.669921875,3159.47998046875,3218.669921875,3218.669921875,0
2002-11-05,3197.56005859375,3264.070068359375,3175.800048828125,3247.389892578125,3247.389892578125,0
2002-11-06,3310.43994140625,3310.43994140625,3194.080078125,3212.860107421875,3212.860107421875,0
2002-11-07,3241.1201171875,3249.719970703125,3104.169921875,3111.719970703125,3111.719970703125,0
2002-11-08,3084.2099609375,3134.27001953125,3043.10009765625,3058.179931640625,3058.179931640625,0
2002-11-11,3035.840087890625,3071.5,3002.64990234375,3053.699951171875,3053.699951171875,0
2002-11-12,3042.840087890625,3093.1201171875,3027.919921875,3064.639892578125,3064.639892578125,0
2002-11-13,3048.25,3061.889892578125,2979.429931640625,3034.81005859375,3034.81005859375,0
2002-11-14,3023.070068359375,3152.0400390625,2996.47998046875,3148.60009765625,3148.60009765625,0
2002-11-15,3181.669921875,3199.18994140625,3137.330078125,3162.389892578125,3162.389892578125,0
2002-11-18,3168.969970703125,3233.610107421875,3167.219970703125,3208.469970703125,3208.469970703125,0
2002-11-19,3172.780029296875,3189.139892578125,3154.320068359375,3177.22998046875,3177.22998046875,0
2002-11-20,3194.02001953125,3209.219970703125,3124.429931640625,3153.5,3153.5,0
2002-11-21,3233.030029296875,3290.800048828125,3212.1298828125,3290.169921875,3290.169921875,0
2002-11-22,3298.35009765625,3314.830078125,3265.449951171875,3305.780029296875,3305.780029296875,0
2002-11-25,3330.14990234375,3349.360107421875,3277.969970703125,3295.679931640625,3295.679931640625,0
2002-11-26,3296.949951171875,3307.699951171875,3200.1298828125,3215.18994140625,3215.18994140625,0
2002-11-27,3225.080078125,3323.3701171875,3181.840087890625,3313.760009765625,3313.760009765625,0
2002-11-28,3333.010009765625,3357.409912109375,3303.219970703125,3329.989990234375,3329.989990234375,0
2002-11-29,3339.06005859375,3360.2900390625,3302.800048828125,3326.64990234375,3326.64990234375,0
2002-12-02,3327.070068359375,3393.0400390625,3291.89990234375,3298.760009765625,3298.760009765625,0
2002-12-03,3307.10009765625,3319.2099609375,3219.139892578125,3222.260009765625,3222.260009765625,0
2002-12-04,3200.169921875,3236.510009765625,3170.300048828125,3199.840087890625,3199.840087890625,0
2002-12-05,3221.8798828125,3283.780029296875,3142.68994140625,3158.0400390625,3158.0400390625,0
2002-12-06,3178.10009765625,3202.090087890625,3096.97998046875,3185.77001953125,3185.77001953125,0
2002-12-09,3234.06005859375,3234.06005859375,3108.60009765625,3115.6298828125,3115.6298828125,0
2002-12-10,3096.89990234375,3147.840087890625,3087.010009765625,3142.75,3142.75,0
2002-12-11,3169.199951171875,3204.139892578125,3148.639892578125,3190.090087890625,3190.090087890625,0
2002-12-12,3184.8701171875,3200.300048828125,3121.280029296875,3137.429931640625,3137.429931640625,0
2002-12-13,3134.39990234375,3134.489990234375,3054.1201171875,3076.85009765625,3076.85009765625,0
2002-12-16,3071.1298828125,3181.169921875,3064.60009765625,3173.85009765625,3173.85009765625,0
2002-12-17,3200.919921875,3202.81005859375,3126.409912109375,3138.610107421875,3138.610107421875,0
2002-12-18,3121.27001953125,3132.52001953125,3077.389892578125,3077.389892578125,3077.389892578125,0
2002-12-19,3094.8701171875,3134.360107421875,3016.8701171875,3054.2099609375,3054.2099609375,0
2002-12-20,3057.179931640625,3118.280029296875,3042.60009765625,3082.85009765625,3082.85009765625,0
2002-12-23,3105.93994140625,3105.93994140625,3067.719970703125,3087.6201171875,3087.6201171875,0
2002-12-24,3114.169921875,3114.169921875,3062.06005859375,3081.280029296875,3081.280029296875,0
2002-12-27,3047.260009765625,3080.570068359375,3004.06005859375,3011.830078125,3011.830078125,0
2002-12-30,3021.669921875,3029.52001953125,2984.02001953125,3025.139892578125,3025.139892578125,0
2002-12-31,3028.14990234375,3091.97998046875,3023.1298828125,3063.909912109375,3063.909912109375,0
2003-01-02,3057.06005859375,3195.02001953125,3048.679931640625,3195.02001953125,3195.02001953125,0
2003-01-03,3204.85009765625,3217.780029296875,3174.97998046875,3187.8798828125,3187.8798828125,0
2003-01-06,3204.81005859375,3228.889892578125,3156.570068359375,3210.27001953125,3210.27001953125,0
2003-01-07,3231.72998046875,3232.340087890625,3145.669921875,3160.989990234375,3160.989990234375,0
2003-01-08,3136.929931640625,3159.419921875,3090.10009765625,3094.090087890625,3094.090087890625,0
2003-01-09,3097.9599609375,3152.2900390625,3054.330078125,3152.2900390625,3152.2900390625,0
2003-01-10,3142.010009765625,3189.31005859375,3108.56005859375,3160.1298828125,3160.1298828125,0
2003-01-13,3169.889892578125,3210.9599609375,3159.93994140625,3169.820068359375,3169.820068359375,0
2003-01-14,3181.219970703125,3201.260009765625,3147.81005859375,3174.030029296875,3174.030029296875,0
2003-01-15,3198.739990234375,3215.489990234375,3127.989990234375,3134.659912109375,3134.659912109375,0
2003-01-16,3128.530029296875,3168.3798828125,3115.6201171875,3142.590087890625,3142.590087890625,0
2003-01-17,3117.949951171875,3128.89990234375,3055.669921875,3056.929931640625,3056.929931640625,0
2003-01-20,3049.60009765625,3076.31005859375,3017.159912109375,3020.070068359375,3020.070068359375,0
2003-01-21,3038.7099609375,3064.090087890625,2989.949951171875,2992.389892578125,2992.389892578125,0
2003-01-22,2992.169921875,3010.840087890625,2908.570068359375,2931.3798828125,2931.3798828125,0
2003-01-23,2962.5,2975.199951171875,2913.780029296875,2917.969970703125,2917.969970703125,0
2003-01-24,2936.419921875,2969.570068359375,2894.580078125,2898.60009765625,2898.60009765625,0
2003-01-27,2874.39990234375,2874.889892578125,2794.5,2795.780029296875,2795.780029296875,0
2003-01-28,2824.050048828125,2846.81005859375,2781.8701171875,2800.070068359375,2800.070068359375,0
2003-01-29,2792.06005859375,2840.090087890625,2733.510009765625,2840.050048828125,2840.050048828125,0
2003-01-30,2866.510009765625,2920.64990234375,2860.739990234375,2914.1298828125,2914.1298828125,0
2003-01-31,2865.239990234375,2943.159912109375,2847.97998046875,2937.8798828125,2937.8798828125,0
2003-02-03,2973.929931640625,2983.989990234375,2941.449951171875,2957.7900390625,2957.7900390625,0
2003-02-04,2934.179931640625,2937.909912109375,2861.419921875,2863.5,2863.5,0
2003-02-05,2859.510009765625,2890.090087890625,2828.7099609375,2884.6201171875,2884.6201171875,0
2003-02-06,2862.139892578125,2911.2900390625,2820.260009765625,2836.179931640625,2836.179931640625,0
2003-02-07,2842.489990234375,2854.699951171875,2792.6298828125,2796.659912109375,2796.659912109375,0
2003-02-10,2801.739990234375,2802.070068359375,2756.969970703125,2772.260009765625,2772.260009765625,0
2003-02-11,2803.639892578125,2846.669921875,2795.949951171875,2841.840087890625,2841.840087890625,0
2003-02-12,2806.219970703125,2811.719970703125,2770.469970703125,2770.6201171875,2770.6201171875,0
2003-02-13,2743.590087890625,2786.2099609375,2727.030029296875,2758.64990234375,2758.64990234375,0
2003-02-14,2766.93994140625,2859.429931640625,2765.550048828125,2827.75,2827.75,0
2003-02-17,2870.39990234375,2884.860107421875,2858.590087890625,2882.1201171875,2882.1201171875,0
2003-02-18,2892.169921875,2950.75,2864.75,2938.6298828125,2938.6298828125,0
2003-02-19,2932.139892578125,2932.389892578125,2859.18994140625,2859.18994140625,2859.18994140625,0
2003-02-20,2857.739990234375,2883.780029296875,2792.52001953125,2804.489990234375,2804.489990234375,0
2003-02-21,2781.72998046875,2829.830078125,2781.72998046875,2829.830078125,2829.830078125,0
2003-02-24,2828.840087890625,2850.050048828125,2785.610107421875,2785.610107421875,2785.610107421875,0
2003-02-25,2757.510009765625,2762.800048828125,2683.3701171875,2683.3701171875,2683.3701171875,0
2003-02-26,2725.679931640625,2727.889892578125,2647.60009765625,2658.570068359375,2658.570068359375,0
2003-02-27,2640.610107421875,2725.429931640625,2633.18994140625,2715.800048828125,2715.800048828125,0
2003-02-28,2737.4599609375,2757.840087890625,2693.929931640625,2754.070068359375,2754.070068359375,0
2003-03-03,2770.679931640625,2796.72998046875,2746.909912109375,2762.25,2762.25,0
2003-03-04,2732.419921875,2734.429931640625,2650.89990234375,2676.340087890625,2676.340087890625,0
2003-03-05,2652.010009765625,2674.360107421875,2633.639892578125,2655.070068359375,2655.070068359375,0
2003-03-06,2669.429931640625,2676.820068359375,2620.610107421875,2634.530029296875,2634.530029296875,0
2003-03-07,2613.070068359375,2617.159912109375,2569.330078125,2574.909912109375,2574.909912109375,0
2003-03-10,2581.2099609375,2582.5,2513.610107421875,2513.610107421875,2513.610107421875,0
2003-03-11,2499.5,2523.739990234375,2466.6298828125,2493.419921875,2493.419921875,0
2003-03-12,2507.340087890625,2518.2900390625,2401.14990234375,2403.0400390625,2403.0400390625,0
2003-03-13,2453.050048828125,2554.7099609375,2431.449951171875,2554.7099609375,2554.7099609375,0
2003-03-14,2598.550048828125,2740.010009765625,2595.300048828125,2740.010009765625,2740.010009765625,0
2003-03-17,2632.840087890625,2864.2099609375,2623.050048828125,2831.72998046875,2831.72998046875,0
2003-03-18,2847.8701171875,2902.010009765625,2762.3701171875,2794.889892578125,2794.889892578125,0
2003-03-19,2807.949951171875,2889.43994140625,2770.800048828125,2837.679931640625,2837.679931640625,0
2003-03-20,2814.85009765625,2858.31005859375,2765.929931640625,2794.830078125,2794.830078125,0
2003-03-21,2821.409912109375,2909.9599609375,2820.909912109375,2890.679931640625,2890.679931640625,0
2003-03-24,2841.6298828125,2842.5,2723.969970703125,2726.85009765625,2726.85009765625,0
2003-03-25,2707.4599609375,2803.14990234375,2644.219970703125,2795.7900390625,2795.7900390625,0
2003-03-26,2791.949951171875,2842.6201171875,2766.909912109375,2787.56005859375,2787.56005859375,0
2003-03-27,2756.2900390625,2760.820068359375,2701.199951171875,2722.840087890625,2722.840087890625,0
2003-03-28,2735.909912109375,2744.949951171875,2678.909912109375,2733.0,2733.0,0
2003-03-31,2666.77001953125,2666.77001953125,2596.830078125,2618.4599609375,2618.4599609375,0
2003-04-01,2627.719970703125,2668.070068359375,2599.280029296875,2635.0400390625,2635.0400390625,0
2003-04-02,2683.22998046875,2751.830078125,2682.239990234375,2743.8798828125,2743.8798828125,0
2003-04-03,2759.239990234375,2829.7099609375,2745.780029296875,2788.68994140625,2788.68994140625,0
2003-04-04,2798.81005859375,2863.330078125,2763.47998046875,2837.9599609375,2837.9599609375,0
2003-04-07,2920.889892578125,2989.35009765625,2910.60009765625,2935.679931640625,2935.679931640625,0
2003-04-08,2905.889892578125,2938.199951171875,2885.590087890625,2893.510009765625,2893.510009765625,0
2003-04-09,2863.56005859375,2938.320068359375,2836.699951171875,2888.030029296875,2888.030029296875,0
2003-04-10,2847.429931640625,2861.25,2802.9599609375,2808.580078125,2808.580078125,0
2003-04-11,2823.68994140625,2893.409912109375,2819.2900390625,2838.139892578125,2838.139892578125,0
2003-04-14,2836.340087890625,2883.469970703125,2808.090087890625,2874.97998046875,2874.97998046875,0
2003-04-15,2914.8701171875,2958.090087890625,2895.02001953125,2921.52001953125,2921.52001953125,0
2003-04-16,2972.110107421875,2991.06005859375,2884.35009765625,2895.159912109375,2895.159912109375,0
2003-04-17,2865.340087890625,2913.280029296875,2851.75,2898.610107421875,2898.610107421875,0
2003-04-22,2916.169921875,2922.419921875,2861.6298828125,2914.60009765625,2914.60009765625,0
2003-04-23,2971.070068359375,3000.909912109375,2945.06005859375,2962.669921875,2962.669921875,0
2003-04-24,2936.2900390625,2985.919921875,2898.3798828125,2903.0400390625,2903.0400390625,0
2003-04-25,2904.68994140625,2927.669921875,2861.860107421875,2866.739990234375,2866.739990234375,0
2003-04-28,2858.830078125,2956.070068359375,2853.22998046875,2949.570068359375,2949.570068359375,0
2003-04-29,2980.860107421875,3015.419921875,2940.800048828125,2940.800048828125,2940.800048828125,0
2003-04-30,2946.260009765625,2986.27001953125,2930.090087890625,2953.669921875,2953.669921875,0
2003-05-02,2945.409912109375,2963.1201171875,2904.699951171875,2963.1201171875,2963.1201171875,0
2003-05-05,2992.510009765625,3035.60009765625,2991.330078125,2996.219970703125,2996.219970703125,0
2003-05-06,2998.360107421875,3057.56005859375,2980.81005859375,3057.56005859375,3057.56005859375,0
2003-05-07,3053.820068359375,3070.6201171875,3015.60009765625,3023.9599609375,3023.9599609375,0
2003-05-08,3017.97998046875,3035.590087890625,2929.070068359375,2939.169921875,2939.169921875,0
2003-05-09,2942.739990234375,2967.889892578125,2902.320068359375,2967.889892578125,2967.889892578125,0
2003-05-12,2992.659912109375,3003.6201171875,2922.139892578125,2962.6298828125,2962.6298828125,0
2003-05-13,2970.679931640625,2980.780029296875,2938.39990234375,2963.6298828125,2963.6298828125,0
2003-05-14,2958.139892578125,3016.56005859375,2952.659912109375,2961.830078125,2961.830078125,0
2003-05-15,2964.889892578125,3006.580078125,2942.669921875,2995.97998046875,2995.97998046875,0
2003-05-16,2997.590087890625,3036.27001953125,2966.570068359375,2994.8701171875,2994.8701171875,0
2003-05-19,2932.97998046875,2932.97998046875,2861.080078125,2867.2900390625,2867.2900390625,0
2003-05-20,2866.25,2890.139892578125,2829.8798828125,2877.260009765625,2877.260009765625,0
2003-05-21,2876.449951171875,2881.43994140625,2814.340087890625,2881.199951171875,2881.199951171875,0
2003-05-22,2886.050048828125,2905.949951171875,2876.820068359375,2903.27001953125,2903.27001953125,0
2003-05-23,2930.639892578125,2930.989990234375,2861.77001953125,2897.159912109375,2897.159912109375,0
2003-05-26,2883.7900390625,2926.050048828125,2881.070068359375,2885.52001953125,2885.52001953125,0
2003-05-27,2880.10009765625,2903.719970703125,2826.81005859375,2891.469970703125,2891.469970703125,0
2003-05-28,2931.010009765625,2956.02001953125,2907.300048828125,2949.610107421875,2949.610107421875,0
2003-05-29,2934.780029296875,2985.85009765625,2929.389892578125,2969.179931640625,2969.179931640625,0
2003-05-30,2939.330078125,3012.919921875,2934.860107421875,2991.75,2991.75,0
2003-06-02,3018.659912109375,3048.320068359375,2990.320068359375,3048.320068359375,3048.320068359375,0
2003-06-03,3017.0,3039.409912109375,3002.989990234375,3039.409912109375,3039.409912109375,0
2003-06-04,3049.0400390625,3079.909912109375,3026.14990234375,3063.85009765625,3063.85009765625,0
2003-06-05,3075.77001953125,3085.820068359375,3010.679931640625,3034.070068359375,3034.070068359375,0
2003-06-06,3039.780029296875,3112.780029296875,3039.780029296875,3093.2099609375,3093.2099609375,0
2003-06-09,3074.989990234375,3088.0400390625,3044.0,3055.22998046875,3055.22998046875,0
2003-06-10,3047.02001953125,3090.10009765625,3042.969970703125,3083.85009765625,3083.85009765625,0
2003-06-11,3103.0400390625,3130.85009765625,3088.969970703125,3121.89990234375,3121.89990234375,0
2003-06-12,3137.06005859375,3170.72998046875,3135.570068359375,3152.159912109375,3152.159912109375,0
2003-06-13,3143.989990234375,3160.110107421875,3098.699951171875,3108.93994140625,3108.93994140625,0
2003-06-16,3095.9599609375,3177.429931640625,3077.139892578125,3174.489990234375,3174.489990234375,0
2003-06-17,3213.030029296875,3224.320068359375,3179.3701171875,3200.75,3200.75,0
2003-06-18,3199.1201171875,3228.60009765625,3178.64990234375,3213.929931640625,3213.929931640625,0
2003-06-19,3219.39990234375,3220.8701171875,3156.550048828125,3164.909912109375,3164.909912109375,0
2003-06-20,3125.93994140625,3198.679931640625,3125.93994140625,3190.110107421875,3190.110107421875,0
2003-06-23,3164.340087890625,3176.139892578125,3112.969970703125,3119.239990234375,3119.239990234375,0
2003-06-24,3122.090087890625,3129.8798828125,3089.27001953125,3103.340087890625,3103.340087890625,0
2003-06-25,3115.22998046875,3131.64990234375,3083.4599609375,3108.699951171875,3108.699951171875,0
2003-06-26,3071.18994140625,3129.3701171875,3071.18994140625,3103.4599609375,3103.4599609375,0
2003-06-27,3122.070068359375,3128.43994140625,3089.06005859375,3109.02001953125,3109.02001953125,0
2003-06-30,3094.820068359375,3137.18994140625,3084.10009765625,3084.10009765625,3084.10009765625,0
2003-07-01,3085.590087890625,3098.1298828125,3008.719970703125,3013.0,3013.0,0
2003-07-02,3056.89990234375,3087.75,3049.360107421875,3079.070068359375,3079.070068359375,0
2003-07-03,3093.10009765625,3105.760009765625,3054.6298828125,3092.090087890625,3092.090087890625,0
2003-07-04,3077.75,3091.239990234375,3072.39990234375,3072.39990234375,3072.39990234375,0
2003-07-07,3097.919921875,3182.18994140625,3097.3798828125,3182.18994140625,3182.18994140625,0
2003-07-08,3169.35009765625,3203.35009765625,3148.0,3177.969970703125,3177.969970703125,0
2003-07-09,3177.199951171875,3190.52001953125,3131.85009765625,3139.929931640625,3139.929931640625,0
2003-07-10,3121.31005859375,3135.35009765625,3091.179931640625,3098.280029296875,3098.280029296875,0
2003-07-11,3080.469970703125,3140.0,3076.35009765625,3138.27001953125,3138.27001953125,0
2003-07-14,3153.43994140625,3202.14990234375,3141.85009765625,3190.22998046875,3190.22998046875,0
2003-07-15,3175.889892578125,3206.030029296875,3169.3701171875,3179.330078125,3179.330078125,0
2003-07-16,3186.85009765625,3199.39990234375,3144.320068359375,3150.719970703125,3150.719970703125,0
2003-07-17,3139.3798828125,3144.9599609375,3102.3798828125,3129.3701171875,3129.3701171875,0
2003-07-18,3128.8701171875,3156.820068359375,3119.080078125,3129.2099609375,3129.2099609375,0
2003-07-21,3157.760009765625,3157.760009765625,3072.320068359375,3081.06005859375,3081.06005859375,0
2003-07-22,3088.31005859375,3093.7900390625,3060.5,3092.6201171875,3092.6201171875,0
2003-07-23,3100.43994140625,3114.39990234375,3080.0400390625,3089.409912109375,3089.409912109375,0
2003-07-24,3069.360107421875,3158.0400390625,3069.2099609375,3156.860107421875,3156.860107421875,0
2003-07-25,3118.06005859375,3136.340087890625,3097.199951171875,3109.320068359375,3109.320068359375,0
2003-07-28,3142.300048828125,3180.89990234375,3138.510009765625,3164.929931640625,3164.929931640625,0
2003-07-29,3155.530029296875,3188.699951171875,3128.639892578125,3142.389892578125,3142.389892578125,0
2003-07-30,3132.719970703125,3183.030029296875,3131.85009765625,3172.510009765625,3172.510009765625,0
2003-07-31,3189.280029296875,3220.550048828125,3155.469970703125,3210.27001953125,3210.27001953125,0
2003-08-01,3200.81005859375,3219.14990234375,3158.60009765625,3169.6298828125,3169.6298828125,0
2003-08-04,3164.010009765625,3206.179931640625,3126.18994140625,3142.0,3142.0,0
2003-08-05,3167.85009765625,3203.419921875,3150.8798828125,3187.610107421875,3187.610107421875,0
2003-08-06,3154.06005859375,3158.5,3119.6298828125,3126.14990234375,3126.14990234375,0
2003-08-07,3156.610107421875,3156.610107421875,3105.3701171875,3130.56005859375,3130.56005859375,0
2003-08-08,3145.8701171875,3189.679931640625,3133.60009765625,3165.489990234375,3165.489990234375,0
2003-08-11,3184.3701171875,3200.35009765625,3168.929931640625,3188.320068359375,3188.320068359375,0
2003-08-12,3201.889892578125,3223.409912109375,3190.8798828125,3208.22998046875,3208.22998046875,0
2003-08-13,3232.2900390625,3237.179931640625,3198.530029296875,3208.06005859375,3208.06005859375,0
2003-08-14,3217.8798828125,3261.699951171875,3197.030029296875,3261.699951171875,3261.699951171875,0
2003-08-15,3266.239990234375,3298.820068359375,3262.5,3279.2099609375,3279.2099609375,0
2003-08-18,3301.25,3301.25,3261.43994140625,3301.080078125,3301.080078125,0
2003-08-19,3315.669921875,3323.889892578125,3291.25,3310.699951171875,3310.699951171875,0
2003-08-20,3304.47998046875,3304.47998046875,3264.27001953125,3280.340087890625,3280.340087890625,0
2003-08-21,3294.6298828125,3330.81005859375,3294.6298828125,3306.419921875,3306.419921875,0
2003-08-22,3297.52001953125,3347.550048828125,3297.52001953125,3328.989990234375,3328.989990234375,0
2003-08-25,3310.31005859375,3311.72998046875,3284.27001953125,3291.360107421875,3291.360107421875,0
2003-08-26,3303.010009765625,3317.050048828125,3249.8798828125,3256.68994140625,3256.68994140625,0
2003-08-27,3279.530029296875,3284.699951171875,3261.830078125,3280.02001953125,3280.02001953125,0
2003-08-28,3290.110107421875,3336.010009765625,3280.159912109375,3322.949951171875,3322.949951171875,0
2003-08-29,3336.989990234375,3353.93994140625,3311.10009765625,3311.419921875,3311.419921875,0
2003-09-01,3335.5400390625,3373.2099609375,3335.5400390625,3358.52001953125,3358.52001953125,0
2003-09-02,3368.580078125,3376.77001953125,3342.27001953125,3363.929931640625,3363.929931640625,0
2003-09-03,3399.18994140625,3435.7900390625,3393.669921875,3422.780029296875,3422.780029296875,0
2003-09-04,3420.570068359375,3432.800048828125,3394.449951171875,3410.68994140625,3410.68994140625,0
2003-09-05,3408.929931640625,3422.22998046875,3370.989990234375,3392.75,3392.75,0
2003-09-08,3385.659912109375,3417.68994140625,3381.85009765625,3409.719970703125,3409.719970703125,0
2003-09-09,3430.929931640625,3431.3701171875,3364.050048828125,3375.260009765625,3375.260009765625,0
2003-09-10,3364.070068359375,3364.8798828125,3324.39990234375,3328.7099609375,3328.7099609375,0
2003-09-11,3309.43994140625,3359.639892578125,3305.77001953125,3348.25,3348.25,0
2003-09-12,3364.949951171875,3375.639892578125,3301.5400390625,3322.56005859375,3322.56005859375,0
2003-09-15,3336.590087890625,3361.18994140625,3332.93994140625,3338.360107421875,3338.360107421875,0
2003-09-16,3344.090087890625,3386.64990234375,3333.5400390625,3386.409912109375,3386.409912109375,0
2003-09-17,3408.7099609375,3423.090087890625,3393.47998046875,3393.929931640625,3393.929931640625,0
2003-09-18,3394.72998046875,3415.070068359375,3376.919921875,3415.010009765625,3415.010009765625,0
2003-09-19,3422.85009765625,3424.260009765625,3367.139892578125,3373.639892578125,3373.639892578125,0
2003-09-22,3334.6201171875,3336.64990234375,3269.530029296875,3282.949951171875,3282.949951171875,0
2003-09-23,3290.6201171875,3298.75,3241.320068359375,3266.0400390625,3266.0400390625,0
2003-09-24,3284.81005859375,3300.010009765625,3262.2099609375,3263.780029296875,3263.780029296875,0
2003-09-25,3220.89990234375,3243.68994140625,3209.8798828125,3230.5400390625,3230.5400390625,0
2003-09-26,3209.77001953125,3231.199951171875,3177.9599609375,3216.760009765625,3216.760009765625,0
2003-09-29,3215.659912109375,3243.199951171875,3175.030029296875,3188.7099609375,3188.7099609375,0
2003-09-30,3191.929931640625,3208.64990234375,3110.929931640625,3134.989990234375,3134.989990234375,0
2003-10-01,3137.10009765625,3191.010009765625,3122.360107421875,3191.010009765625,3191.010009765625,0
2003-10-02,3219.610107421875,3228.409912109375,3182.429931640625,3192.93994140625,3192.93994140625,0
2003-10-03,3202.090087890625,3299.8798828125,3197.570068359375,3296.360107421875,3296.360107421875,0
2003-10-06,3291.85009765625,3297.169921875,3271.3701171875,3281.360107421875,3281.360107421875,0
2003-10-07,3290.35009765625,3290.9599609375,3229.340087890625,3254.75,3254.75,0
2003-10-08,3244.659912109375,3292.830078125,3233.739990234375,3248.610107421875,3248.610107421875,0
2003-10-09,3266.820068359375,3324.989990234375,3245.080078125,3324.989990234375,3324.989990234375,0
2003-10-10,3329.7900390625,3345.360107421875,3294.389892578125,3306.1201171875,3306.1201171875,0
2003-10-13,3313.919921875,3367.550048828125,3313.919921875,3360.340087890625,3360.340087890625,0
2003-10-14,3380.139892578125,3380.139892578125,3336.260009765625,3344.89990234375,3344.89990234375,0
2003-10-15,3369.75,3403.760009765625,3360.800048828125,3374.97998046875,3374.97998046875,0
2003-10-16,3361.820068359375,3393.6298828125,3347.22998046875,3357.489990234375,3357.489990234375,0
2003-10-17,3379.43994140625,3395.159912109375,3344.929931640625,3353.719970703125,3353.719970703125,0
2003-10-20,3339.2900390625,3374.8701171875,3334.39990234375,3358.800048828125,3358.800048828125,0
2003-10-21,3388.320068359375,3395.7900390625,3352.070068359375,3363.300048828125,3363.300048828125,0
2003-10-22,3358.659912109375,3370.81005859375,3297.0,3302.699951171875,3302.699951171875,0
2003-10-23,3255.27001953125,3283.360107421875,3239.050048828125,3264.2900390625,3264.2900390625,0
2003-10-24,3264.780029296875,3277.31005859375,3249.469970703125,3266.27001953125,3266.27001953125,0
2003-10-27,3283.820068359375,3321.3798828125,3279.219970703125,3306.590087890625,3306.590087890625,0
2003-10-28,3316.81005859375,3353.9599609375,3316.81005859375,3352.14990234375,3352.14990234375,0
2003-10-29,3387.06005859375,3389.2099609375,3349.830078125,3366.949951171875,3366.949951171875,0
2003-10-30,3365.139892578125,3417.639892578125,3346.85009765625,3387.360107421875,3387.360107421875,0
2003-10-31,3378.389892578125,3378.389892578125,3352.820068359375,3373.199951171875,3373.199951171875,0
2003-11-03,3381.97998046875,3442.25,3377.22998046875,3439.070068359375,3439.070068359375,0
2003-11-04,3432.820068359375,3448.610107421875,3407.169921875,3424.81005859375,3424.81005859375,0
2003-11-05,3404.550048828125,3421.409912109375,3384.820068359375,3393.25,3393.25,0
2003-11-06,3403.860107421875,3436.070068359375,3372.179931640625,3412.179931640625,3412.179931640625,0
2003-11-07,3434.6201171875,3472.830078125,3434.2900390625,3453.1298828125,3453.1298828125,0
2003-11-10,3426.31005859375,3458.469970703125,3420.93994140625,3425.18994140625,3425.18994140625,0
2003-11-11,3402.25,3411.699951171875,3388.1201171875,3406.050048828125,3406.050048828125,0
2003-11-12,3400.85009765625,3421.8798828125,3391.18994140625,3411.050048828125,3411.050048828125,0
2003-11-13,3444.260009765625,3449.800048828125,3401.580078125,3412.550048828125,3412.550048828125,0
2003-11-14,3403.64990234375,3461.35009765625,3403.64990234375,3448.60009765625,3448.60009765625,0
2003-11-17,3396.030029296875,3406.530029296875,3355.860107421875,3359.300048828125,3359.300048828125,0
2003-11-18,3386.6298828125,3386.6298828125,3343.06005859375,3352.919921875,3352.919921875,0
2003-11-19,3311.739990234375,3350.110107421875,3298.260009765625,3343.3798828125,3343.3798828125,0
2003-11-20,3369.469970703125,3369.469970703125,3287.929931640625,3324.389892578125,3324.389892578125,0
2003-11-21,3318.43994140625,3366.1201171875,3317.659912109375,3366.1201171875,3366.1201171875,0
2003-11-24,3372.35009765625,3419.179931640625,3369.580078125,3412.050048828125,3412.050048828125,0
2003-11-25,3418.169921875,3437.199951171875,3414.159912109375,3418.14990234375,3418.14990234375,0
2003-11-26,3421.199951171875,3450.14990234375,3409.56005859375,3415.18994140625,3415.18994140625,0
2003-11-27,3425.14990234375,3437.820068359375,3416.659912109375,3431.659912109375,3431.659912109375,0
2003-11-28,3429.97998046875,3442.760009765625,3396.590087890625,3424.7900390625,3424.7900390625,0
2003-12-01,3450.659912109375,3490.75,3440.719970703125,3490.260009765625,3490.260009765625,0
2003-12-02,3491.43994140625,3506.969970703125,3462.449951171875,3471.860107421875,3471.860107421875,0
2003-12-03,3467.330078125,3511.280029296875,3466.080078125,3501.929931640625,3501.929931640625,0
2003-12-04,3490.260009765625,3505.280029296875,3477.31005859375,3496.550048828125,3496.550048828125,0
2003-12-05,3481.2099609375,3491.800048828125,3442.3701171875,3457.139892578125,3457.139892578125,0
2003-12-08,3432.780029296875,3439.570068359375,3417.56005859375,3434.909912109375,3434.909912109375,0
2003-12-09,3459.830078125,3478.570068359375,3451.179931640625,3456.1201171875,3456.1201171875,0
2003-12-10,3449.06005859375,3456.169921875,3419.77001953125,3438.85009765625,3438.85009765625,0
2003-12-11,3449.97998046875,3469.110107421875,3441.010009765625,3467.89990234375,3467.89990234375,0
2003-12-12,3482.280029296875,3500.530029296875,3456.02001953125,3470.60009765625,3470.60009765625,0
2003-12-15,3521.639892578125,3522.449951171875,3487.1298828125,3490.419921875,3490.419921875,0
2003-12-16,3468.2099609375,3499.469970703125,3462.31005859375,3486.60009765625,3486.60009765625,0
2003-12-17,3494.22998046875,3494.3701171875,3461.830078125,3479.8701171875,3479.8701171875,0
2003-12-18,3465.489990234375,3508.5400390625,3465.489990234375,3503.2099609375,3503.2099609375,0
2003-12-19,3517.7099609375,3525.800048828125,3488.530029296875,3502.0400390625,3502.0400390625,0
2003-12-22,3476.0,3516.5400390625,3476.0,3496.06005859375,3496.06005859375,0
2003-12-23,3508.64990234375,3514.800048828125,3490.489990234375,3500.090087890625,3500.090087890625,0
2003-12-24,3495.889892578125,3512.320068359375,3495.070068359375,3510.300048828125,3510.300048828125,0
2003-12-29,3508.389892578125,3521.969970703125,3508.389892578125,3520.7900390625,3520.7900390625,0
2003-12-30,3539.570068359375,3550.669921875,3524.580078125,3529.179931640625,3529.179931640625,0
2003-12-31,3498.760009765625,3566.760009765625,3498.760009765625,3557.89990234375,3557.89990234375,0
2004-01-02,3563.389892578125,3597.02001953125,3554.570068359375,3596.800048828125,3596.800048828125,0
2004-01-05,3591.719970703125,3609.60009765625,3579.31005859375,3608.2900390625,3608.2900390625,0
2004-01-06,3612.8701171875,3612.8701171875,3583.800048828125,3595.820068359375,3595.820068359375,0
2004-01-07,3608.669921875,3609.35009765625,3557.510009765625,3563.510009765625,3563.510009765625,0
2004-01-08,3584.25,3615.830078125,3583.81005859375,3592.72998046875,3592.72998046875,0
2004-01-09,3610.02001953125,3614.4599609375,3548.179931640625,3574.800048828125,3574.800048828125,0
2004-01-12,3564.840087890625,3571.360107421875,3548.219970703125,3560.10009765625,3560.10009765625,0
2004-01-13,3579.860107421875,3609.639892578125,3570.419921875,3576.179931640625,3576.179931640625,0
2004-01-14,3577.0400390625,3617.52001953125,3567.489990234375,3612.550048828125,3612.550048828125,0
2004-01-15,3604.110107421875,3635.570068359375,3593.2900390625,3626.969970703125,3626.969970703125,0
2004-01-16,3639.68994140625,3681.7900390625,3639.68994140625,3671.800048828125,3671.800048828125,0
2004-01-19,3677.72998046875,3699.469970703125,3672.4599609375,3689.969970703125,3689.969970703125,0
2004-01-20,3687.280029296875,3694.0,3657.14990234375,3660.18994140625,3660.18994140625,0
2004-01-21,3654.830078125,3676.3798828125,3650.860107421875,3676.3798828125,3676.3798828125,0
2004-01-22,3703.22998046875,3713.830078125,3689.389892578125,3695.60009765625,3695.60009765625,0
2004-01-23,3700.530029296875,3707.81005859375,3684.989990234375,3693.360107421875,3693.360107421875,0
2004-01-26,3693.2900390625,3693.2900390625,3670.070068359375,3675.719970703125,3675.719970703125,0
2004-01-27,3711.43994140625,3724.2900390625,3695.75,3697.419921875,3697.419921875,0
2004-01-28,3675.60009765625,3714.449951171875,3675.300048828125,3706.7900390625,3706.7900390625,0
2004-01-29,3674.89990234375,3684.780029296875,3656.18994140625,3662.300048828125,3662.300048828125,0
2004-01-30,3684.68994140625,3688.340087890625,3638.43994140625,3638.43994140625,3638.43994140625,0
2004-02-02,3660.2900390625,3676.639892578125,3651.840087890625,3665.02001953125,3665.02001953125,0
2004-02-03,3667.77001953125,3672.590087890625,3623.2900390625,3638.2099609375,3638.2099609375,0
2004-02-04,3615.639892578125,3625.3798828125,3602.93994140625,3607.570068359375,3607.570068359375,0
2004-02-05,3596.219970703125,3638.570068359375,3594.7099609375,3610.31005859375,3610.31005859375,0
2004-02-06,3613.340087890625,3631.639892578125,3596.610107421875,3624.719970703125,3624.719970703125,0
2004-02-09,3637.2900390625,3679.669921875,3637.2900390625,3663.72998046875,3663.72998046875,0
2004-02-10,3660.360107421875,3669.739990234375,3643.25,3668.449951171875,3668.449951171875,0
2004-02-11,3672.590087890625,3687.199951171875,3664.1201171875,3677.85009765625,3677.85009765625,0
2004-02-12,3689.639892578125,3698.669921875,3665.409912109375,3681.56005859375,3681.56005859375,0
2004-02-13,3674.429931640625,3686.06005859375,3644.320068359375,3649.340087890625,3649.340087890625,0
2004-02-16,3655.72998046875,3678.070068359375,3649.760009765625,3678.070068359375,3678.070068359375,0
2004-02-17,3681.860107421875,3710.820068359375,3681.860107421875,3703.820068359375,3703.820068359375,0
2004-02-18,3714.090087890625,3717.330078125,3699.280029296875,3709.02001953125,3709.02001953125,0
2004-02-19,3718.780029296875,3761.330078125,3715.97998046875,3759.320068359375,3759.320068359375,0
2004-02-20,3749.679931640625,3765.659912109375,3720.989990234375,3733.280029296875,3733.280029296875,0
2004-02-23,3741.47998046875,3757.139892578125,3727.860107421875,3731.14990234375,3731.14990234375,0
2004-02-24,3729.760009765625,3734.5,3666.8798828125,3683.43994140625,3683.43994140625,0
2004-02-25,3692.179931640625,3710.419921875,3674.169921875,3702.6298828125,3702.6298828125,0
2004-02-26,3722.179931640625,3725.080078125,3700.919921875,3714.489990234375,3714.489990234375,0
2004-02-27,3736.340087890625,3760.06005859375,3725.43994140625,3725.43994140625,3725.43994140625,0
2004-03-01,3735.300048828125,3755.719970703125,3733.449951171875,3748.8701171875,3748.8701171875,0
2004-03-02,3767.830078125,3785.360107421875,3758.989990234375,3785.360107421875,3785.360107421875,0
2004-03-03,3773.830078125,3782.169921875,3742.52001953125,3758.510009765625,3758.510009765625,0
2004-03-04,3772.1298828125,3778.4599609375,3754.72998046875,3776.93994140625,3776.93994140625,0
2004-03-05,3776.6298828125,3789.330078125,3729.97998046875,3761.110107421875,3761.110107421875,0
2004-03-08,3772.75,3785.580078125,3769.52001953125,3781.3798828125,3781.3798828125,0
2004-03-09,3759.18994140625,3767.1298828125,3728.699951171875,3737.030029296875,3737.030029296875,0
2004-03-10,3717.929931640625,3761.25,3713.659912109375,3758.090087890625,3758.090087890625,0
2004-03-11,3712.169921875,3712.169921875,3618.02001953125,3646.429931640625,3646.429931640625,0
2004-03-12,3597.949951171875,3667.639892578125,3569.72998046875,3661.780029296875,3661.780029296875,0
2004-03-15,3652.10009765625,3663.219970703125,3565.81005859375,3573.840087890625,3573.840087890625,0
2004-03-16,3572.389892578125,3600.77001953125,3543.110107421875,3588.0400390625,3588.0400390625,0
2004-03-17,3602.929931640625,3660.0400390625,3597.389892578125,3656.0400390625,3656.0400390625,0
2004-03-18,3648.570068359375,3653.570068359375,3585.070068359375,3589.97998046875,3589.97998046875,0
2004-03-19,3623.89990234375,3625.449951171875,3592.820068359375,3613.280029296875,3613.280029296875,0
2004-03-22,3580.429931640625,3581.699951171875,3512.679931640625,3539.219970703125,3539.219970703125,0
2004-03-23,3531.60009765625,3568.030029296875,3525.1201171875,3539.909912109375,3539.909912109375,0
2004-03-24,3538.320068359375,3562.659912109375,3489.530029296875,3518.449951171875,3518.449951171875,0
2004-03-25,3542.169921875,3579.340087890625,3537.429931640625,3570.39990234375,3570.39990234375,0
2004-03-26,3602.659912109375,3606.860107421875,3577.5,3592.389892578125,3592.389892578125,0
2004-03-29,3594.419921875,3640.610107421875,3584.60009765625,3634.179931640625,3634.179931640625,0
2004-03-30,3628.909912109375,3633.590087890625,3602.590087890625,3620.10009765625,3620.10009765625,0
2004-03-31,3632.1201171875,3659.949951171875,3617.72998046875,3625.22998046875,3625.22998046875,0
2004-04-01,3647.9599609375,3673.06005859375,3624.18994140625,3669.97998046875,3669.97998046875,0
2004-04-02,3674.89990234375,3751.929931640625,3669.31005859375,3739.909912109375,3739.909912109375,0
2004-04-05,3753.18994140625,3794.199951171875,3747.5,3781.199951171875,3781.199951171875,0
2004-04-06,3766.669921875,3785.6298828125,3742.760009765625,3746.110107421875,3746.110107421875,0
2004-04-07,3752.780029296875,3769.22998046875,3727.22998046875,3734.56005859375,3734.56005859375,0
2004-04-08,3756.6298828125,3765.949951171875,3731.7900390625,3740.110107421875,3740.110107421875,0
2004-04-13,3765.800048828125,3794.25,3764.550048828125,3774.68994140625,3774.68994140625,0
2004-04-14,3745.739990234375,3751.010009765625,3696.81005859375,3731.429931640625,3731.429931640625,0
2004-04-15,3719.4599609375,3747.469970703125,3713.840087890625,3722.760009765625,3722.760009765625,0
2004-04-16,3721.85009765625,3754.550048828125,3721.85009765625,3751.590087890625,3751.590087890625,0
2004-04-19,3741.949951171875,3754.9599609375,3721.97998046875,3743.429931640625,3743.429931640625,0
2004-04-20,3767.39990234375,3789.25,3765.320068359375,3773.429931640625,3773.429931640625,0
2004-04-21,3733.68994140625,3758.510009765625,3729.889892578125,3743.14990234375,3743.14990234375,0
2004-04-22,3761.840087890625,3785.949951171875,3737.110107421875,3785.550048828125,3785.550048828125,0
2004-04-23,3808.919921875,3829.219970703125,3808.919921875,3811.429931640625,3811.429931640625,0
2004-04-26,3790.139892578125,3831.5400390625,3785.02001953125,3785.550048828125,3785.550048828125,0
2004-04-27,3787.31005859375,3801.47998046875,3777.5400390625,3782.090087890625,3782.090087890625,0
2004-04-28,3779.14990234375,3781.43994140625,3722.590087890625,3722.590087890625,3722.590087890625,0
2004-04-29,3717.419921875,3723.659912109375,3667.25,3689.389892578125,3689.389892578125,0
2004-04-30,3680.64990234375,3696.300048828125,3661.909912109375,3674.280029296875,3674.280029296875,0
2004-05-03,3652.300048828125,3709.56005859375,3651.949951171875,3705.47998046875,3705.47998046875,0
2004-05-04,3702.47998046875,3712.52001953125,3673.239990234375,3700.7900390625,3700.7900390625,0
2004-05-05,3684.6298828125,3734.68994140625,3681.590087890625,3729.3798828125,3729.3798828125,0
2004-05-06,3700.06005859375,3719.85009765625,3655.139892578125,3655.139892578125,3655.139892578125,0
2004-05-07,3655.3701171875,3666.10009765625,3623.60009765625,3653.179931640625,3653.179931640625,0
2004-05-10,3593.300048828125,3598.25,3553.35009765625,3553.35009765625,3553.35009765625,0
2004-05-11,3570.35009765625,3608.050048828125,3570.35009765625,3606.409912109375,3606.409912109375,0
2004-05-12,3613.43994140625,3613.530029296875,3563.85009765625,3564.340087890625,3564.340087890625,0
2004-05-13,3591.14990234375,3614.239990234375,3578.5400390625,3614.239990234375,3614.239990234375,0
2004-05-14,3603.97998046875,3621.47998046875,3575.360107421875,3603.260009765625,3603.260009765625,0
2004-05-17,3553.070068359375,3557.679931640625,3520.610107421875,3553.02001953125,3553.02001953125,0
2004-05-18,3570.679931640625,3572.929931640625,3542.719970703125,3569.139892578125,3569.139892578125,0
2004-05-19,3598.02001953125,3652.489990234375,3597.0,3643.320068359375,3643.320068359375,0
2004-05-20,3615.389892578125,3619.4599609375,3594.510009765625,3609.969970703125,3609.969970703125,0
2004-05-21,3627.080078125,3639.570068359375,3591.47998046875,3607.02001953125,3607.02001953125,0
2004-05-24,3605.0,3644.199951171875,3593.590087890625,3628.820068359375,3628.820068359375,0
2004-05-25,3611.18994140625,3621.300048828125,3598.31005859375,3610.530029296875,3610.530029296875,0
2004-05-26,3664.14990234375,3668.0400390625,3640.10009765625,3659.919921875,3659.919921875,0
2004-05-27,3670.469970703125,3694.820068359375,3668.929931640625,3679.3701171875,3679.3701171875,0
2004-05-28,3689.860107421875,3696.68994140625,3652.030029296875,3652.030029296875,3652.030029296875,0
2004-05-31,3645.820068359375,3677.72998046875,3644.6201171875,3669.6298828125,3669.6298828125,0
2004-06-01,3668.139892578125,3669.169921875,3613.419921875,3624.469970703125,3624.469970703125,0
2004-06-02,3641.6298828125,3673.7099609375,3636.31005859375,3646.22998046875,3646.22998046875,0
2004-06-03,3642.8701171875,3654.3701171875,3618.22998046875,3654.3701171875,3654.3701171875,0
2004-06-04,3665.0,3704.639892578125,3654.60009765625,3698.8701171875,3698.8701171875,0
2004-06-07,3711.989990234375,3729.52001953125,3706.4599609375,3722.22998046875,3722.22998046875,0
2004-06-08,3738.110107421875,3738.1201171875,3711.510009765625,3723.4599609375,3723.4599609375,0
2004-06-09,3722.300048828125,3735.02001953125,3695.070068359375,3699.2900390625,3699.2900390625,0
2004-06-10,3691.919921875,3716.77001953125,3691.919921875,3711.3798828125,3711.3798828125,0
2004-06-11,3708.56005859375,3708.56005859375,3686.429931640625,3699.3798828125,3699.3798828125,0
2004-06-14,3689.39990234375,3695.989990234375,3636.760009765625,3647.10009765625,3647.10009765625,0
2004-06-15,3650.919921875,3694.909912109375,3640.800048828125,3683.429931640625,3683.429931640625,0
2004-06-16,3695.0400390625,3720.25,3692.60009765625,3714.5,3714.5,0
2004-06-17,3704.989990234375,3736.199951171875,3704.989990234375,3718.080078125,3718.080078125,0
2004-06-18,3709.199951171875,3744.169921875,3699.989990234375,3740.89990234375,3740.89990234375,0
2004-06-21,3753.300048828125,3756.320068359375,3726.2099609375,3740.280029296875,3740.280029296875,0
2004-06-22,3731.68994140625,3732.47998046875,3693.800048828125,3700.320068359375,3700.320068359375,0
2004-06-23,3721.699951171875,3737.179931640625,3715.39990234375,3720.139892578125,3720.139892578125,0
2004-06-24,3752.550048828125,3768.050048828125,3740.56005859375,3755.75,3755.75,0
2004-06-25,3741.60009765625,3756.800048828125,3731.570068359375,3742.3798828125,3742.3798828125,0
2004-06-28,3739.14990234375,3778.760009765625,3732.68994140625,3771.580078125,3771.580078125,0
2004-06-29,3756.179931640625,3763.93994140625,3746.169921875,3756.47998046875,3756.47998046875,0
2004-06-30,3763.06005859375,3770.530029296875,3732.989990234375,3732.989990234375,3732.989990234375,0
2004-07-01,3749.31005859375,3773.639892578125,3708.3798828125,3716.199951171875,3716.199951171875,0
2004-07-02,3708.25,3717.830078125,3673.330078125,3685.06005859375,3685.06005859375,0
2004-07-05,3683.699951171875,3702.60009765625,3683.699951171875,3688.179931640625,3688.179931640625,0
2004-07-06,3682.81005859375,3689.949951171875,3650.52001953125,3660.679931640625,3660.679931640625,0
2004-07-07,3663.169921875,3680.919921875,3657.280029296875,3660.39990234375,3660.39990234375,0
2004-07-08,3651.080078125,3670.409912109375,3627.9599609375,3670.409912109375,3670.409912109375,0
2004-07-09,3648.489990234375,3676.02001953125,3635.280029296875,3668.47998046875,3668.47998046875,0
2004-07-12,3650.860107421875,3680.830078125,3644.85009765625,3651.6298828125,3651.6298828125,0
2004-07-13,3670.330078125,3670.989990234375,3656.179931640625,3656.179931640625,3656.179931640625,0
2004-07-14,3636.77001953125,3651.489990234375,3617.419921875,3648.75,3648.75,0
2004-07-15,3640.0400390625,3645.8798828125,3610.3701171875,3610.550048828125,3610.550048828125,0
2004-07-16,3611.610107421875,3637.320068359375,3607.89990234375,3610.39990234375,3610.39990234375,0
2004-07-19,3601.050048828125,3615.949951171875,3588.68994140625,3592.6298828125,3592.6298828125,0
2004-07-20,3586.840087890625,3610.080078125,3564.25,3607.389892578125,3607.389892578125,0
2004-07-21,3639.449951171875,3657.510009765625,3633.179931640625,3637.469970703125,3637.469970703125,0
2004-07-22,3596.72998046875,3599.25,3568.590087890625,3572.840087890625,3572.840087890625,0
2004-07-23,3581.360107421875,3587.760009765625,3560.659912109375,3567.2900390625,3567.2900390625,0
2004-07-26,3568.330078125,3582.010009765625,3530.9599609375,3532.610107421875,3532.610107421875,0
2004-07-27,3538.2099609375,3567.610107421875,3536.360107421875,3565.10009765625,3565.10009765625,0
2004-07-28,3589.969970703125,3602.659912109375,3564.6201171875,3575.919921875,3575.919921875,0
2004-07-29,3588.06005859375,3646.56005859375,3588.06005859375,3643.7900390625,3643.7900390625,0
2004-07-30,3638.10009765625,3662.06005859375,3620.97998046875,3647.10009765625,3647.10009765625,0
2004-08-02,3622.85009765625,3628.360107421875,3607.260009765625,3623.7900390625,3623.7900390625,0
2004-08-03,3637.280029296875,3655.110107421875,3626.52001953125,3650.800048828125,3650.800048828125,0
2004-08-04,3623.090087890625,3631.159912109375,3592.8701171875,3607.580078125,3607.580078125,0
2004-08-05,3624.820068359375,3652.60009765625,3622.97998046875,3622.97998046875,3622.97998046875,0
2004-08-06,3576.320068359375,3595.6201171875,3525.8701171875,3528.639892578125,3528.639892578125,0
2004-08-09,3529.340087890625,3532.389892578125,3482.030029296875,3497.300048828125,3497.300048828125,0
2004-08-10,3494.610107421875,3533.06005859375,3494.610107421875,3533.06005859375,3533.06005859375,0
2004-08-11,3539.530029296875,3542.35009765625,3477.139892578125,3502.949951171875,3502.949951171875,0
2004-08-12,3513.3798828125,3535.070068359375,3477.239990234375,3494.22998046875,3494.22998046875,0
2004-08-13,3467.02001953125,3495.919921875,3460.89990234375,3484.840087890625,3484.840087890625,0
2004-08-16,3470.330078125,3521.5,3452.409912109375,3516.679931640625,3516.679931640625,0
2004-08-17,3512.739990234375,3553.77001953125,3507.159912109375,3533.1298828125,3533.1298828125,0
2004-08-18,3527.860107421875,3545.7900390625,3510.780029296875,3541.47998046875,3541.47998046875,0
2004-08-19,3557.31005859375,3572.14990234375,3534.469970703125,3544.419921875,3544.419921875,0
2004-08-20,3545.39990234375,3545.409912109375,3511.300048828125,3538.02001953125,3538.02001953125,0
2004-08-23,3567.090087890625,3595.52001953125,3555.27001953125,3589.68994140625,3589.68994140625,0
2004-08-24,3592.550048828125,3612.780029296875,3584.570068359375,3594.3798828125,3594.3798828125,0
2004-08-25,3607.1201171875,3612.030029296875,3586.159912109375,3595.260009765625,3595.260009765625,0
2004-08-26,3624.260009765625,3633.6298828125,3614.909912109375,3629.840087890625,3629.840087890625,0
2004-08-27,3635.159912109375,3649.239990234375,3622.72998046875,3649.239990234375,3649.239990234375,0
2004-08-30,3650.780029296875,3656.570068359375,3631.8798828125,3636.7099609375,3636.7099609375,0
2004-08-31,3621.139892578125,3630.85009765625,3583.739990234375,3594.280029296875,3594.280029296875,0
2004-09-01,3606.080078125,3627.81005859375,3601.070068359375,3613.22998046875,3613.22998046875,0
2004-09-02,3610.68994140625,3640.820068359375,3601.3798828125,3633.3798828125,3633.3798828125,0
2004-09-03,3633.85009765625,3674.300048828125,3624.75,3665.93994140625,3665.93994140625,0
2004-09-06,3671.27001953125,3681.840087890625,3664.2900390625,3673.030029296875,3673.030029296875,0
2004-09-07,3673.580078125,3688.6298828125,3664.300048828125,3682.139892578125,3682.139892578125,0
2004-09-08,3682.260009765625,3686.1298828125,3670.85009765625,3677.550048828125,3677.550048828125,0
2004-09-09,3663.68994140625,3664.5400390625,3635.52001953125,3652.02001953125,3652.02001953125,0
2004-09-10,3656.77001953125,3683.719970703125,3655.97998046875,3677.610107421875,3677.610107421875,0
2004-09-13,3691.110107421875,3725.39990234375,3691.110107421875,3725.39990234375,3725.39990234375,0
2004-09-14,3716.60009765625,3716.719970703125,3699.090087890625,3708.030029296875,3708.030029296875,0
2004-09-15,3708.489990234375,3720.75,3686.159912109375,3691.85009765625,3691.85009765625,0
2004-09-16,3692.590087890625,3703.840087890625,3677.47998046875,3691.679931640625,3691.679931640625,0
2004-09-17,3701.280029296875,3736.669921875,3684.7099609375,3726.219970703125,3726.219970703125,0
2004-09-20,3716.699951171875,3719.8798828125,3685.27001953125,3703.68994140625,3703.68994140625,0
2004-09-21,3696.56005859375,3734.47998046875,3695.35009765625,3731.139892578125,3731.139892578125,0
2004-09-22,3723.4599609375,3740.510009765625,3690.1201171875,3692.110107421875,3692.110107421875,0
2004-09-23,3682.0400390625,3685.510009765625,3642.0400390625,3653.10009765625,3653.10009765625,0
2004-09-24,3648.77001953125,3676.199951171875,3644.909912109375,3673.510009765625,3673.510009765625,0
2004-09-27,3678.419921875,3678.419921875,3646.080078125,3656.929931640625,3656.929931640625,0
2004-09-28,3647.02001953125,3682.570068359375,3643.510009765625,3667.469970703125,3667.469970703125,0
2004-09-29,3668.169921875,3695.800048828125,3668.169921875,3682.669921875,3682.669921875,0
2004-09-30,3700.72998046875,3709.25,3634.070068359375,3640.610107421875,3640.610107421875,0
2004-10-01,3656.300048828125,3730.159912109375,3656.300048828125,3730.159912109375,3730.159912109375,0
2004-10-04,3749.050048828125,3779.330078125,3749.050048828125,3767.06005859375,3767.06005859375,0
2004-10-05,3764.8798828125,3782.3798828125,3752.25,3770.239990234375,3770.239990234375,0
2004-10-06,3771.300048828125,3778.679931640625,3750.110107421875,3764.590087890625,3764.590087890625,0
2004-10-07,3773.239990234375,3787.389892578125,3749.679931640625,3758.699951171875,3758.699951171875,0
2004-10-08,3741.4599609375,3771.280029296875,3717.02001953125,3737.8701171875,3737.8701171875,0
2004-10-11,3733.830078125,3735.409912109375,3714.580078125,3727.639892578125,3727.639892578125,70503600
2004-10-12,3719.7099609375,3719.860107421875,3671.280029296875,3689.85009765625,3689.85009765625,68239200
2004-10-13,3701.449951171875,3717.610107421875,3685.580078125,3694.320068359375,3694.320068359375,104141400
2004-10-14,3675.22998046875,3685.419921875,3662.8701171875,3664.949951171875,3664.949951171875,105502200
2004-10-15,3647.590087890625,3670.760009765625,3638.139892578125,3670.760009765625,3670.760009765625,66952800
2004-10-18,3679.77001953125,3683.5,3653.169921875,3659.81005859375,3659.81005859375,75542000
2004-10-19,3689.18994140625,3723.43994140625,3689.18994140625,3700.56005859375,3700.56005859375,111382200
2004-10-20,3662.949951171875,3673.669921875,3650.6201171875,3665.679931640625,3665.679931640625,101065200
2004-10-21,3696.02001953125,3696.02001953125,3651.919921875,3687.530029296875,3687.530029296875,138817000
2004-10-22,3689.050048828125,3712.169921875,3679.14990234375,3687.169921875,3687.169921875,114767000
2004-10-25,3636.27001953125,3636.27001953125,3599.3701171875,3609.06005859375,3609.06005859375,96339600
2004-10-26,3612.389892578125,3623.300048828125,3600.75,3619.47998046875,3619.47998046875,78482600
2004-10-27,3637.06005859375,3680.39990234375,3628.739990234375,3678.389892578125,3678.389892578125,103033600
2004-10-28,3699.89990234375,3724.090087890625,3699.010009765625,3721.820068359375,3721.820068359375,138210200
2004-10-29,3708.510009765625,3738.590087890625,3706.820068359375,3706.820068359375,3706.820068359375,95075800
2004-11-01,3697.93994140625,3741.5400390625,3697.93994140625,3734.070068359375,3734.070068359375,52807000
2004-11-02,3738.929931640625,3766.389892578125,3731.530029296875,3765.840087890625,3765.840087890625,86838400
2004-11-03,3790.199951171875,3798.199951171875,3765.2099609375,3769.929931640625,3769.929931640625,107265600
2004-11-04,3748.7099609375,3768.010009765625,3741.4599609375,3762.449951171875,3762.449951171875,94763400
2004-11-05,3796.18994140625,3811.60009765625,3776.010009765625,3780.989990234375,3780.989990234375,114898800
2004-11-08,3782.35009765625,3787.2900390625,3770.510009765625,3776.989990234375,3776.989990234375,68879000
2004-11-09,3784.159912109375,3785.739990234375,3767.1201171875,3769.93994140625,3769.93994140625,92008600
2004-11-10,3782.030029296875,3798.760009765625,3780.070068359375,3784.909912109375,3784.909912109375,93760000
2004-11-11,3780.1201171875,3839.5,3776.5400390625,3833.7900390625,3833.7900390625,96375600
2004-11-12,3844.409912109375,3850.159912109375,3826.320068359375,3835.110107421875,3835.110107421875,107530000
2004-11-15,3848.090087890625,3856.010009765625,3820.56005859375,3820.969970703125,3820.969970703125,80823200
2004-11-16,3827.260009765625,3832.739990234375,3781.81005859375,3794.27001953125,3794.27001953125,89578600
2004-11-17,3801.5,3844.139892578125,3793.97998046875,3844.139892578125,3844.139892578125,111938400
2004-11-18,3826.679931640625,3839.8701171875,3819.760009765625,3830.389892578125,3830.389892578125,120539000
2004-11-19,3837.919921875,3844.3798828125,3792.949951171875,3798.780029296875,3798.780029296875,133205000
2004-11-22,3776.52001953125,3783.110107421875,3754.159912109375,3774.25,3774.25,89247000
2004-11-23,3795.179931640625,3807.3798828125,3772.97998046875,3780.090087890625,3780.090087890625,85151200
2004-11-24,3798.0,3798.0,3754.139892578125,3760.699951171875,3760.699951171875,76369200
2004-11-25,3771.360107421875,3802.85009765625,3769.429931640625,3797.590087890625,3797.590087890625,82699200
2004-11-26,3783.60009765625,3791.89990234375,3764.31005859375,3782.199951171875,3782.199951171875,57451200
2004-11-29,3787.090087890625,3824.60009765625,3780.610107421875,3780.610107421875,3780.610107421875,88352800
2004-11-30,3796.1298828125,3796.1298828125,3745.75,3753.75,3753.75,95483600
2004-12-01,3751.739990234375,3805.85009765625,3744.360107421875,3796.7099609375,3796.7099609375,118995600
2004-12-02,3808.469970703125,3822.25,3796.080078125,3811.449951171875,3811.449951171875,107974800
2004-12-03,3812.419921875,3824.469970703125,3771.610107421875,3783.510009765625,3783.510009765625,113365400
2004-12-06,3765.090087890625,3771.090087890625,3755.679931640625,3767.389892578125,3767.389892578125,59357600
2004-12-07,3770.570068359375,3800.489990234375,3763.080078125,3787.449951171875,3787.449951171875,79917800
2004-12-08,3763.510009765625,3782.43994140625,3755.14990234375,3775.0400390625,3775.0400390625,82847800
2004-12-09,3760.340087890625,3786.0,3735.550048828125,3747.4599609375,3747.4599609375,134875000
2004-12-10,3768.22998046875,3779.169921875,3753.679931640625,3768.419921875,3768.419921875,101576800
2004-12-13,3777.070068359375,3813.68994140625,3775.0,3805.93994140625,3805.93994140625,109091200
2004-12-14,3827.739990234375,3829.800048828125,3803.919921875,3814.389892578125,3814.389892578125,113928600
2004-12-15,3821.75,3825.72998046875,3802.06005859375,3802.989990234375,3802.989990234375,89783800
2004-12-16,3805.330078125,3818.110107421875,3804.1201171875,3810.669921875,3810.669921875,96644200
2004-12-17,3812.489990234375,3814.77001953125,3742.93994140625,3744.919921875,3744.919921875,130248000
2004-12-20,3742.820068359375,3776.030029296875,3742.610107421875,3764.0400390625,3764.0400390625,77909000
2004-12-21,3758.530029296875,3773.43994140625,3755.550048828125,3770.030029296875,3770.030029296875,78762000
2004-12-22,3793.389892578125,3811.300048828125,3789.489990234375,3806.14990234375,3806.14990234375,78384200
2004-12-23,3800.429931640625,3822.010009765625,3799.9599609375,3819.679931640625,3819.679931640625,51450400
2004-12-24,3816.6298828125,3823.530029296875,3808.18994140625,3822.760009765625,3822.760009765625,9813800
2004-12-27,3812.679931640625,3833.6298828125,3812.02001953125,3817.68994140625,3817.68994140625,40370400
2004-12-28,3820.8701171875,3825.31005859375,3808.18994140625,3824.830078125,3824.830078125,30974000
2004-12-29,3832.2099609375,3838.179931640625,3818.2099609375,3827.159912109375,3827.159912109375,38843000
2004-12-30,3838.8798828125,3838.8798828125,3826.300048828125,3827.949951171875,3827.949951171875,27162600
2004-12-31,3820.8701171875,3821.159912109375,3801.780029296875,3821.159912109375,3821.159912109375,30699600
2005-01-03,3830.580078125,3884.72998046875,3824.050048828125,3855.679931640625,3855.679931640625,66550800
2005-01-04,3848.260009765625,3874.469970703125,3845.030029296875,3863.300048828125,3863.300048828125,82249400
2005-01-05,3834.070068359375,3845.280029296875,3828.81005859375,3829.360107421875,3829.360107421875,86935200
2005-01-06,3831.840087890625,3864.360107421875,3831.050048828125,3856.47998046875,3856.47998046875,87290200
2005-01-07,3851.8798828125,3883.919921875,3848.949951171875,3877.9599609375,3877.9599609375,104805600
2005-01-10,3890.389892578125,3890.389892578125,3860.14990234375,3877.820068359375,3877.820068359375,88395400
2005-01-11,3897.360107421875,3897.360107421875,3841.25,3848.989990234375,3848.989990234375,118625400
2005-01-12,3852.260009765625,3856.699951171875,3804.919921875,3816.139892578125,3816.139892578125,112647400
2005-01-13,3834.89990234375,3844.570068359375,3821.610107421875,3834.110107421875,3834.110107421875,93274800
2005-01-14,3821.6201171875,3861.9599609375,3820.929931640625,3854.60009765625,3854.60009765625,92154400
2005-01-17,3865.39990234375,3881.43994140625,3861.35009765625,3881.43994140625,3881.43994140625,57362200
2005-01-18,3875.159912109375,3877.5400390625,3847.320068359375,3875.02001953125,3875.02001953125,104871200
2005-01-19,3883.43994140625,3892.18994140625,3864.659912109375,3869.010009765625,3869.010009765625,94446200
2005-01-20,3847.320068359375,3852.6298828125,3834.110107421875,3842.43994140625,3842.43994140625,18674800
2005-01-21,3829.159912109375,3857.820068359375,3829.159912109375,3854.18994140625,3854.18994140625,76584200
2005-01-24,3840.570068359375,3854.43994140625,3819.949951171875,3848.7099609375,3848.7099609375,97262200
2005-01-25,3846.81005859375,3887.179931640625,3844.030029296875,3882.0400390625,3882.0400390625,95183400
2005-01-26,3885.719970703125,3892.35009765625,3877.570068359375,3879.820068359375,3879.820068359375,83481000
2005-01-27,3892.0400390625,3892.93994140625,3861.659912109375,3891.39990234375,3891.39990234375,99218600
2005-01-28,3897.570068359375,3899.419921875,3868.8798828125,3870.35009765625,3870.35009765625,73269000
2005-01-31,3895.89990234375,3913.919921875,3893.75,3913.68994140625,3913.68994140625,86741600
2005-02-01,3914.2099609375,3939.179931640625,3908.800048828125,3939.179931640625,3939.179931640625,92981800
2005-02-02,3947.409912109375,3951.719970703125,3935.25,3951.719970703125,3951.719970703125,94364600
2005-02-03,3946.02001953125,3953.580078125,3921.22998046875,3928.93994140625,3928.93994140625,177341800
2005-02-04,3942.719970703125,3960.27001953125,3928.419921875,3958.010009765625,3958.010009765625,109384200
2005-02-07,3968.969970703125,3982.669921875,3968.25,3981.89990234375,3981.89990234375,98357800
2005-02-08,3980.719970703125,3984.679931640625,3968.530029296875,3980.77001953125,3980.77001953125,94875600
2005-02-09,3986.68994140625,3991.090087890625,3955.669921875,3969.6201171875,3969.6201171875,92926600
2005-02-10,3970.840087890625,3986.81005859375,3956.8798828125,3970.3701171875,3970.3701171875,89321600
2005-02-11,3978.300048828125,4016.75,3978.300048828125,4016.75,4016.75,98484400
2005-02-14,4013.89990234375,4020.699951171875,3999.5400390625,4012.110107421875,4012.110107421875,65811000
2005-02-15,4009.820068359375,4034.010009765625,4003.56005859375,4030.449951171875,4030.449951171875,94342200
2005-02-16,4026.75,4030.449951171875,3995.10009765625,4009.02001953125,4009.02001953125,97419400
2005-02-17,4011.0400390625,4024.64990234375,4004.199951171875,4005.5,4005.5,98172800
2005-02-18,4000.8701171875,4042.27001953125,3999.89990234375,4029.02001953125,4029.02001953125,122097400
2005-02-21,4034.18994140625,4040.3798828125,4008.64990234375,4022.6201171875,4022.6201171875,43957000
2005-02-22,4019.8798828125,4024.679931640625,3980.550048828125,4002.330078125,4002.330078125,121333400
2005-02-23,3974.93994140625,3978.659912109375,3951.60009765625,3977.18994140625,3977.18994140625,128996000
2005-02-24,3983.590087890625,3985.7900390625,3969.030029296875,3977.669921875,3977.669921875,103234000
2005-02-25,4000.030029296875,4034.570068359375,4000.030029296875,4034.570068359375,4034.570068359375,92054600
2005-02-28,4043.72998046875,4056.68994140625,4027.159912109375,4027.159912109375,4027.159912109375,95381800
2005-03-01,4025.840087890625,4067.090087890625,4023.610107421875,4054.97998046875,4054.97998046875,106744600
2005-03-02,4060.469970703125,4062.719970703125,4032.989990234375,4062.719970703125,4062.719970703125,95200200
2005-03-03,4051.419921875,4073.679931640625,4050.02001953125,4061.35009765625,4061.35009765625,89077200
2005-03-04,4080.14990234375,4091.580078125,4059.449951171875,4091.580078125,4091.580078125,83639200
2005-03-07,4094.3701171875,4108.0,4090.0400390625,4108.0,4108.0,82058800
2005-03-08,4098.3798828125,4103.64990234375,4079.280029296875,4085.3798828125,4085.3798828125,93750000
2005-03-09,4091.679931640625,4104.740234375,4062.860107421875,4066.68994140625,4066.68994140625,117384800
2005-03-10,4048.39990234375,4057.60009765625,4033.699951171875,4038.2099609375,4038.2099609375,106226000
2005-03-11,4063.449951171875,4067.159912109375,4047.68994140625,4049.179931640625,4049.179931640625,76646000
2005-03-14,4046.419921875,4055.77001953125,4035.780029296875,4048.550048828125,4048.550048828125,68102600
2005-03-15,4060.469970703125,4083.409912109375,4059.77001953125,4077.739990234375,4077.739990234375,87381400
2005-03-16,4064.179931640625,4074.510009765625,4019.39990234375,4019.39990234375,4019.39990234375,111597000
2005-03-17,4020.590087890625,4036.169921875,4011.2099609375,4032.070068359375,4032.070068359375,82862600
2005-03-18,4040.090087890625,4060.780029296875,4034.93994140625,4050.77001953125,4050.77001953125,95522000
2005-03-21,4045.969970703125,4059.7900390625,4032.18994140625,4033.0,4033.0,37594600
2005-03-22,4036.260009765625,4051.800048828125,4010.669921875,4047.179931640625,4047.179931640625,90484200
2005-03-23,4009.219970703125,4036.699951171875,4009.010009765625,4032.409912109375,4032.409912109375,87517400
2005-03-24,4042.239990234375,4080.89990234375,4036.300048828125,4078.31005859375,4078.31005859375,81262600
2005-03-29,4056.429931640625,4082.18994140625,4043.89990234375,4081.64990234375,4081.64990234375,85357800
2005-03-30,4060.14990234375,4074.010009765625,4053.64990234375,4064.610107421875,4064.610107421875,87659800
2005-03-31,4091.4599609375,4097.06982421875,4064.610107421875,4067.780029296875,4067.780029296875,92737400
2005-04-01,4068.0,4097.0498046875,4062.22998046875,4080.080078125,4080.080078125,83515600
2005-04-04,4067.81005859375,4067.81005859375,4029.949951171875,4052.320068359375,4052.320068359375,80235200
2005-04-05,4074.889892578125,4090.6298828125,4069.550048828125,4087.93994140625,4087.93994140625,106211000
2005-04-06,4094.139892578125,4108.509765625,4093.06005859375,4106.990234375,4106.990234375,109172400
2005-04-07,4111.509765625,4130.93017578125,4099.91015625,4124.3701171875,4124.3701171875,111063000
2005-04-08,4134.31982421875,4143.93017578125,4122.60986328125,4124.2900390625,4124.2900390625,87803600
2005-04-11,4107.0,4123.8798828125,4102.0,4117.6201171875,4117.6201171875,83466000
2005-04-12,4112.7099609375,4116.31982421875,4089.169921875,4096.81005859375,4096.81005859375,85840200
2005-04-13,4122.97021484375,4126.52001953125,4114.27001953125,4116.85009765625,4116.85009765625,92884400
2005-04-14,4100.6298828125,4126.14013671875,4097.8701171875,4111.10986328125,4111.10986328125,94288600
2005-04-15,4083.949951171875,4084.909912109375,4032.280029296875,4032.280029296875,4032.280029296875,139406400
2005-04-18,3975.25,3975.25,3930.6298828125,3949.590087890625,3949.590087890625,158371400
2005-04-19,3971.72998046875,3973.639892578125,3954.419921875,3962.389892578125,3962.389892578125,102136200
2005-04-20,3979.75,3983.5400390625,3944.31005859375,3950.02001953125,3950.02001953125,104986600
2005-04-21,3933.22998046875,3972.570068359375,3933.22998046875,3951.02001953125,3951.02001953125,109772200
2005-04-22,3977.75,3985.800048828125,3967.7900390625,3980.179931640625,3980.179931640625,82783200
2005-04-25,3973.75,3997.050048828125,3966.10009765625,3993.070068359375,3993.070068359375,73739400
2005-04-26,3997.889892578125,4000.1201171875,3970.72998046875,3993.0400390625,3993.0400390625,72852000
2005-04-27,3960.0400390625,3978.06005859375,3917.280029296875,3927.679931640625,3927.679931640625,132260600
2005-04-28,3940.159912109375,3950.60009765625,3895.419921875,3911.449951171875,3911.449951171875,148216800
2005-04-29,3882.419921875,3930.590087890625,3882.419921875,3911.7099609375,3911.7099609375,106678200
2005-05-02,3928.7099609375,3945.06005859375,3920.8798828125,3938.77001953125,3938.77001953125,50948600
2005-05-03,3953.25,3956.580078125,3934.719970703125,3955.929931640625,3955.929931640625,78560000
2005-05-04,3968.030029296875,3987.6298828125,3950.5400390625,3987.6298828125,3987.6298828125,90894800
2005-05-05,3995.199951171875,4025.969970703125,3995.199951171875,4019.35009765625,4019.35009765625,62031400
2005-05-06,4020.0,4041.169921875,4004.27001953125,4033.4599609375,4033.4599609375,71962200
2005-05-09,4028.510009765625,4033.3701171875,4011.4599609375,4020.18994140625,4020.18994140625,73316000
2005-05-10,4021.25,4035.64990234375,3990.580078125,4000.25,4000.25,81995400
2005-05-11,3977.989990234375,4009.3798828125,3977.110107421875,3979.530029296875,3979.530029296875,92289000
2005-05-12,4010.699951171875,4022.85009765625,4004.429931640625,4015.64990234375,4015.64990234375,98640200
2005-05-13,3996.97998046875,4017.889892578125,3990.47998046875,4017.889892578125,4017.889892578125,96173800
2005-05-16,3990.4599609375,4015.39990234375,3990.4599609375,4010.97998046875,4010.97998046875,68528800
2005-05-17,4022.510009765625,4022.510009765625,3994.7900390625,4006.18994140625,4006.18994140625,90808200
2005-05-18,4016.14990234375,4073.14990234375,4016.14990234375,4073.14990234375,4073.14990234375,119027800
2005-05-19,4076.639892578125,4091.820068359375,4074.64990234375,4085.97998046875,4085.97998046875,91351600
2005-05-20,4088.030029296875,4112.06005859375,4080.43994140625,4096.18017578125,4096.18017578125,84027800
2005-05-23,4113.330078125,4123.93994140625,4100.9599609375,4118.3701171875,4118.3701171875,71638200
2005-05-24,4110.08984375,4112.06005859375,4083.530029296875,4102.06005859375,4102.06005859375,74833600
2005-05-25,4097.41015625,4114.75,4092.320068359375,4100.27001953125,4100.27001953125,76354200
2005-05-26,4101.14013671875,4140.47998046875,4101.02001953125,4137.27978515625,4137.27978515625,159530800
2005-05-27,4139.75,4142.5400390625,4117.52978515625,4131.830078125,4131.830078125,83840000
2005-05-30,4108.9501953125,4135.31005859375,4097.9599609375,4134.8701171875,4134.8701171875,41857400
2005-05-31,4134.9599609375,4139.06982421875,4120.68994140625,4120.72998046875,4120.72998046875,105524200
2005-06-01,4125.85009765625,4178.25,4123.77001953125,4178.25,4178.25,96064600
2005-06-02,4180.22998046875,4198.2001953125,4163.64013671875,4183.72021484375,4183.72021484375,97875000
2005-06-03,4184.14990234375,4191.5,4157.93017578125,4162.47021484375,4162.47021484375,78954200
2005-06-06,4159.8701171875,4167.4599609375,4139.419921875,4146.47021484375,4146.47021484375,93296200
2005-06-07,4153.93994140625,4184.97021484375,4150.27978515625,4180.740234375,4180.740234375,106110600
2005-06-08,4167.47998046875,4179.8798828125,4161.64990234375,4171.35009765625,4171.35009765625,99126600
2005-06-09,4163.97998046875,4164.330078125,4140.8798828125,4153.7099609375,4153.7099609375,90292200
2005-06-10,4175.39013671875,4195.10009765625,4172.2099609375,4184.10009765625,4184.10009765625,90318400
2005-06-13,4192.64990234375,4205.72021484375,4179.740234375,4203.490234375,4203.490234375,76748400
2005-06-14,4195.52001953125,4202.669921875,4187.1298828125,4197.740234375,4197.740234375,103725200
2005-06-15,4205.2900390625,4216.4599609375,4180.009765625,4184.35986328125,4184.35986328125,115436400
2005-06-16,4203.56982421875,4209.22021484375,4184.9599609375,4185.14990234375,4185.14990234375,113268800
2005-06-17,4193.06005859375,4246.43017578125,4192.580078125,4220.91015625,4220.91015625,137731400
2005-06-20,4213.39990234375,4213.7099609375,4182.669921875,4193.39990234375,4193.39990234375,97438600
2005-06-21,4206.02001953125,4224.97021484375,4205.47021484375,4222.02001953125,4222.02001953125,84119200
2005-06-22,4224.1201171875,4242.52978515625,4220.93017578125,4229.5498046875,4229.5498046875,98593800
2005-06-23,4236.330078125,4244.83984375,4217.02001953125,4240.18017578125,4240.18017578125,90600000
2005-06-24,4208.14990234375,4212.06982421875,4192.22021484375,4199.8701171875,4199.8701171875,87190200
2005-06-27,4172.9599609375,4178.22021484375,4149.9501953125,4157.68017578125,4157.68017578125,84544400
2005-06-28,4167.56005859375,4195.72998046875,4165.18994140625,4194.330078125,4194.330078125,79907000
2005-06-29,4211.77978515625,4245.35986328125,4207.35986328125,4231.8798828125,4231.8798828125,134670800
2005-06-30,4225.5400390625,4254.7998046875,4223.68017578125,4229.35009765625,4229.35009765625,124613600
2005-07-01,4224.66015625,4269.6201171875,4220.75,4269.6201171875,4269.6201171875,80595600
2005-07-04,4276.7099609375,4276.7099609375,4258.56005859375,4264.60009765625,4264.60009765625,50538200
2005-07-05,4264.0,4265.25,4231.93017578125,4252.75,4252.75,80083600
2005-07-06,4272.64013671875,4292.06982421875,4264.0,4279.9501953125,4279.9501953125,93075800
2005-07-07,4269.56005859375,4269.77001953125,4089.27001953125,4220.6201171875,4220.6201171875,231771800
2005-07-08,4264.7099609375,4300.31005859375,4252.06982421875,4300.31005859375,4300.31005859375,108540400
2005-07-11,4317.89990234375,4332.990234375,4313.990234375,4321.56005859375,4321.56005859375,92375400
2005-07-12,4319.85986328125,4330.52001953125,4293.669921875,4313.77978515625,4313.77978515625,139141400
2005-07-13,4318.06005859375,4346.10986328125,4316.14990234375,4343.6201171875,4343.6201171875,99903800
2005-07-14,4352.080078125,4389.490234375,4348.4501953125,4370.8798828125,4370.8798828125,107318200
2005-07-15,4369.9599609375,4383.93994140625,4361.77001953125,4373.77001953125,4373.77001953125,83235800
2005-07-18,4381.18994140625,4388.7001953125,4357.5,4363.47021484375,4363.47021484375,67006800
2005-07-19,4367.25,4424.25,4367.25,4424.25,4424.25,158013400
2005-07-20,4421.2099609375,4435.2900390625,4402.16015625,4418.39013671875,4418.39013671875,103324000
2005-07-21,4435.2001953125,4465.89990234375,4403.56982421875,4425.66015625,4425.66015625,143517800
2005-07-22,4420.39013671875,4434.10986328125,4396.6201171875,4415.52001953125,4415.52001953125,92680600
2005-07-25,4423.22998046875,4431.64990234375,4403.02001953125,4422.1201171875,4422.1201171875,69305600
2005-07-26,4424.18994140625,4445.14990234375,4414.58984375,4420.77978515625,4420.77978515625,84388400
2005-07-27,4435.72998046875,4449.35009765625,4428.66015625,4433.1298828125,4433.1298828125,101226000
2005-07-28,4455.77978515625,4472.169921875,4451.31982421875,4462.259765625,4462.259765625,136038400
2005-07-29,4473.31005859375,4483.47021484375,4440.31982421875,4451.740234375,4451.740234375,109594600
2005-08-01,4457.490234375,4478.72021484375,4448.240234375,4456.8701171875,4456.8701171875,65496000
2005-08-02,4459.89013671875,4503.330078125,4457.22021484375,4503.330078125,4503.330078125,76689000
2005-08-03,4501.0498046875,4503.740234375,4474.66015625,4495.47998046875,4495.47998046875,93522800
2005-08-04,4471.5400390625,4485.509765625,4444.6298828125,4458.97021484375,4458.97021484375,91857400
2005-08-05,4438.490234375,4466.97021484375,4421.7001953125,4421.7001953125,4421.7001953125,88897200
2005-08-08,4437.14990234375,4462.009765625,4433.02001953125,4441.009765625,4441.009765625,55411000
2005-08-09,4445.75,4491.68994140625,4437.02001953125,4491.68994140625,4491.68994140625,94419600
2005-08-10,4501.7001953125,4527.10986328125,4501.7001953125,4527.10986328125,4527.10986328125,103305400
2005-08-11,4513.1298828125,4522.89990234375,4489.66015625,4509.10009765625,4509.10009765625,79641800
2005-08-12,4496.39013671875,4510.39990234375,4467.60009765625,4476.47998046875,4476.47998046875,27749000
2005-08-15,4470.41015625,4485.6298828125,4462.5498046875,4466.580078125,4466.580078125,33175200
2005-08-16,4483.85986328125,4490.52978515625,4441.5498046875,4444.56982421875,4444.56982421875,71305800
2005-08-17,4433.85009765625,4443.27001953125,4410.4599609375,4439.6298828125,4439.6298828125,69850400
2005-08-18,4436.6201171875,4441.85009765625,4406.02001953125,4430.06982421875,4430.06982421875,63927000
2005-08-19,4433.56005859375,4489.35986328125,4431.27001953125,4487.89990234375,4487.89990234375,72246800
2005-08-22,4490.14013671875,4498.0400390625,4478.60986328125,4485.93994140625,4485.93994140625,48707000
2005-08-23,4471.8701171875,4472.4599609375,4436.56005859375,4436.56005859375,4436.56005859375,65161800
2005-08-24,4428.16015625,4431.7001953125,4401.2001953125,4424.43017578125,4424.43017578125,91589000
2005-08-25,4396.7099609375,4396.7099609375,4369.2099609375,4378.509765625,4378.509765625,86899600
2005-08-26,4380.14013671875,4392.75,4342.7001953125,4342.7001953125,4342.7001953125,73533400
2005-08-29,4319.93017578125,4364.240234375,4313.33984375,4361.27001953125,4361.27001953125,51477200
2005-08-30,4373.60009765625,4381.68017578125,4356.66015625,4356.66015625,4356.66015625,70991600
2005-08-31,4356.72021484375,4400.0,4356.72021484375,4399.35986328125,4399.35986328125,129913400
2005-09-01,4423.7001953125,4437.85986328125,4407.64013671875,4424.14990234375,4424.14990234375,105772800
2005-09-02,4414.25,4432.60009765625,4392.740234375,4404.9501953125,4404.9501953125,94891000
2005-09-05,4404.81005859375,4431.6298828125,4404.81005859375,4430.08984375,4430.08984375,57403000
2005-09-06,4437.7099609375,4472.5498046875,4433.72998046875,4472.5498046875,4472.5498046875,102022400
2005-09-07,4489.830078125,4498.43994140625,4476.0498046875,4486.18994140625,4486.18994140625,121019200
2005-09-08,4478.169921875,4485.85009765625,4453.39990234375,4465.93994140625,4465.93994140625,103737600
2005-09-09,4473.39990234375,4495.25,4473.39990234375,4491.68017578125,4491.68017578125,88044800
2005-09-12,4504.85986328125,4517.6201171875,4489.7099609375,4491.81982421875,4491.81982421875,97723200
2005-09-13,4493.18017578125,4498.4599609375,4453.41015625,4453.41015625,4453.41015625,126202800
2005-09-14,4460.169921875,4478.77001953125,4454.33984375,4470.43017578125,4470.43017578125,100251800
2005-09-15,4461.330078125,4495.2001953125,4459.27001953125,4479.39013671875,4479.39013671875,87647200
2005-09-16,4479.330078125,4526.93017578125,4476.27001953125,4509.490234375,4509.490234375,127334400
2005-09-19,4486.2099609375,4522.9599609375,4463.06005859375,4505.68017578125,4505.68017578125,82714600
2005-09-20,4516.18017578125,4536.990234375,4514.830078125,4531.7998046875,4531.7998046875,106255200
2005-09-21,4497.93017578125,4514.490234375,4466.22998046875,4468.06005859375,4468.06005859375,128982400
2005-09-22,4454.77001953125,4462.580078125,4424.2001953125,4448.14990234375,4448.14990234375,125026000
2005-09-23,4458.81982421875,4477.2001953125,4452.419921875,4477.2001953125,4477.2001953125,89484800
2005-09-26,4510.39990234375,4566.919921875,4510.39990234375,4566.919921875,4566.919921875,127857200
2005-09-27,4556.0498046875,4562.5400390625,4537.31005859375,4546.7998046875,4546.7998046875,89496400
2005-09-28,4563.39990234375,4602.419921875,4563.39990234375,4599.6298828125,4599.6298828125,114690000
2005-09-29,4598.72998046875,4607.43017578125,4576.02001953125,4578.85986328125,4578.85986328125,82104800
2005-09-30,4618.89990234375,4620.85009765625,4586.02978515625,4600.02001953125,4600.02001953125,86857400
2005-10-03,4610.009765625,4631.58984375,4608.10009765625,4622.5400390625,4622.5400390625,83428000
2005-10-04,4624.43994140625,4651.10986328125,4606.83984375,4650.240234375,4650.240234375,101656800
2005-10-05,4619.39990234375,4625.25,4594.10986328125,4594.10986328125,4594.10986328125,110477600
2005-10-06,4546.2900390625,4552.06982421875,4519.64990234375,4536.89990234375,4536.89990234375,140562400
2005-10-07,4521.43017578125,4551.68994140625,4514.740234375,4528.7900390625,4528.7900390625,98729800
2005-10-10,4544.0498046875,4561.52001953125,4528.89990234375,4536.22021484375,4536.22021484375,76356600
2005-10-11,4536.08984375,4570.490234375,4535.919921875,4549.68017578125,4549.68017578125,91379200
2005-10-12,4530.18994140625,4543.9599609375,4509.6298828125,4515.0498046875,4515.0498046875,91378000
2005-10-13,4500.72998046875,4513.31005859375,4452.2001953125,4470.1298828125,4470.1298828125,114052200
2005-10-14,4456.490234375,4500.06005859375,4445.830078125,4482.1298828125,4482.1298828125,112384200
2005-10-17,4498.509765625,4507.35009765625,4485.14013671875,4489.2099609375,4489.2099609375,76914400
2005-10-18,4494.990234375,4502.009765625,4452.89990234375,4461.14013671875,4461.14013671875,100485400
2005-10-19,4418.3701171875,4431.0400390625,4373.0498046875,4375.08984375,4375.08984375,145778400
2005-10-20,4436.5400390625,4445.31982421875,4383.75,4390.66015625,4390.66015625,109005800
2005-10-21,4354.39013671875,4391.2099609375,4354.39013671875,4366.52001953125,4366.52001953125,100084400
2005-10-24,4371.9501953125,4421.97021484375,4362.740234375,4421.97021484375,4421.97021484375,77048400
2005-10-25,4440.72021484375,4441.75,4396.990234375,4396.990234375,4396.990234375,96021400
2005-10-26,4400.81982421875,4433.47998046875,4392.60009765625,4412.7001953125,4412.7001953125,93332400
2005-10-27,4375.75,4383.52978515625,4329.4599609375,4336.41015625,4336.41015625,170940600
2005-10-28,4320.2998046875,4348.2001953125,4288.14990234375,4326.7099609375,4326.7099609375,126063400
2005-10-31,4373.0400390625,4436.4501953125,4373.0400390625,4436.4501953125,4436.4501953125,102236200
2005-11-01,4432.91015625,4450.1201171875,4421.75,4434.75,4434.75,83767600
2005-11-02,4424.080078125,4449.1201171875,4398.64013671875,4429.64990234375,4429.64990234375,101281400
2005-11-03,4454.56982421875,4502.6201171875,4449.02978515625,4502.02001953125,4502.02001953125,121381200
2005-11-04,4497.27001953125,4506.27001953125,4476.419921875,4498.7001953125,4498.7001953125,100185200
2005-11-07,4493.31005859375,4516.72998046875,4475.68994140625,4503.64990234375,4503.64990234375,75922200
2005-11-08,4521.419921875,4532.64013671875,4493.68017578125,4503.6201171875,4503.6201171875,123848400
2005-11-09,4509.10009765625,4511.9501953125,4476.580078125,4480.22998046875,4480.22998046875,101791600
2005-11-10,4496.35009765625,4506.66015625,4474.22998046875,4479.5,4479.5,94973400
2005-11-11,4526.27001953125,4541.81982421875,4513.75,4536.490234375,4536.490234375,83912000
2005-11-14,4530.080078125,4563.7998046875,4521.39013671875,4548.4501953125,4548.4501953125,78207800
2005-11-15,4545.9599609375,4557.2099609375,4527.18994140625,4543.14990234375,4543.14990234375,126286400
2005-11-16,4531.2998046875,4534.91015625,4494.52978515625,4512.1298828125,4512.1298828125,100453800
2005-11-17,4522.8701171875,4543.85986328125,4514.56005859375,4523.18017578125,4523.18017578125,97487400
2005-11-18,4555.97998046875,4577.2900390625,4543.2900390625,4556.22998046875,4556.22998046875,118890600
2005-11-21,4563.0498046875,4593.64013671875,4556.240234375,4586.3798828125,4586.3798828125,94556400
2005-11-22,4593.080078125,4593.18017578125,4574.10986328125,4580.81005859375,4580.81005859375,81442200
2005-11-23,4611.1298828125,4611.1298828125,4588.81005859375,4608.64990234375,4608.64990234375,101878400
2005-11-24,4598.27978515625,4606.60009765625,4574.35986328125,4586.83984375,4586.83984375,77033000
2005-11-25,4592.2900390625,4601.7099609375,4580.52001953125,4600.47998046875,4600.47998046875,59607400
2005-11-28,4621.60986328125,4633.43994140625,4575.1201171875,4575.31005859375,4575.31005859375,131945600
2005-11-29,4568.33984375,4606.0,4556.77978515625,4588.72998046875,4588.72998046875,81157600
2005-11-30,4575.89013671875,4584.68017578125,4551.27978515625,4567.41015625,4567.41015625,128226400
2005-12-01,4581.72998046875,4636.4599609375,4580.18017578125,4636.4599609375,4636.4599609375,105595800
2005-12-02,4651.16015625,4662.5,4637.10009765625,4662.5,4662.5,78581400
2005-12-05,4660.009765625,4666.10009765625,4636.81005859375,4650.5400390625,4650.5400390625,88238600
2005-12-06,4654.5,4681.41015625,4648.77001953125,4677.2001953125,4677.2001953125,88325400
2005-12-07,4676.60009765625,4690.75,4651.43017578125,4660.580078125,4660.580078125,96236200
2005-12-08,4635.9501953125,4669.93017578125,4623.22998046875,4669.93017578125,4669.93017578125,89274000
2005-12-09,4659.7099609375,4668.27978515625,4647.6298828125,4661.009765625,4661.009765625,69864400
2005-12-12,4674.0400390625,4698.4501953125,4661.22021484375,4673.1298828125,4673.1298828125,105881200
2005-12-13,4673.06982421875,4701.85009765625,4666.8798828125,4693.39990234375,4693.39990234375,93445800
2005-12-14,4698.990234375,4706.5,4672.8701171875,4674.85009765625,4674.85009765625,102990200
2005-12-15,4683.56005859375,4684.75,4657.72021484375,4673.14013671875,4673.14013671875,105790200
2005-12-16,4670.740234375,4724.08984375,4670.740234375,4704.41015625,4704.41015625,162686200
2005-12-19,4705.6201171875,4712.8701171875,4691.2900390625,4694.85986328125,4694.85986328125,88295600
2005-12-20,4676.2099609375,4709.83984375,4674.18017578125,4703.47998046875,4703.47998046875,109042200
2005-12-21,4706.85009765625,4752.41015625,4706.85009765625,4752.41015625,4752.41015625,102003600
2005-12-22,4745.5498046875,4766.08984375,4742.669921875,4751.9599609375,4751.9599609375,73510000
2005-12-23,4758.759765625,4768.93994140625,4746.60009765625,4757.740234375,4757.740234375,47427000
2005-12-27,4751.14990234375,4780.0498046875,4751.14990234375,4769.3798828125,4769.3798828125,34610400
2005-12-28,4757.509765625,4771.97021484375,4749.0498046875,4756.93017578125,4756.93017578125,40220400
2005-12-29,4762.31005859375,4776.52978515625,4760.68017578125,4772.93017578125,4772.93017578125,40116000
2005-12-30,4761.60986328125,4761.60986328125,4703.33984375,4715.22998046875,4715.22998046875,45054600
2006-01-02,4731.919921875,4757.5400390625,4727.08984375,4754.919921875,4754.919921875,35923200
2006-01-03,4761.9501953125,4803.22998046875,4755.72021484375,4776.97998046875,4776.97998046875,93725400
2006-01-04,4820.89990234375,4838.52001953125,4799.18994140625,4838.52001953125,4838.52001953125,112403400
2006-01-05,4839.08984375,4849.669921875,4826.31005859375,4835.08984375,4835.08984375,107184400
2006-01-06,4843.16015625,4867.14990234375,4839.75,4867.14990234375,4867.14990234375,111654200
2006-01-09,4875.1201171875,4886.18994140625,4870.93017578125,4875.08984375,4875.08984375,116841600
2006-01-10,4868.89990234375,4868.89990234375,4838.47998046875,4861.93017578125,4861.93017578125,114865800
2006-01-11,4893.75,4897.580078125,4866.759765625,4890.490234375,4890.490234375,102499000
2006-01-12,4875.8798828125,4898.0498046875,4872.52001953125,4890.240234375,4890.240234375,182529200
2006-01-13,4876.41015625,4876.41015625,4834.240234375,4850.52978515625,4850.52978515625,133881600
2006-01-16,4844.1298828125,4864.759765625,4844.1298828125,4856.08984375,4856.08984375,71310200
2006-01-17,4829.330078125,4829.330078125,4803.43994140625,4807.14013671875,4807.14013671875,112012800
2006-01-18,4748.72021484375,4792.06982421875,4730.3798828125,4772.08984375,4772.08984375,157454000
2006-01-19,4798.330078125,4815.81005859375,4790.77001953125,4814.08984375,4814.08984375,111811800
2006-01-20,4828.7099609375,4841.419921875,4773.47998046875,4773.47998046875,4773.47998046875,117347000
2006-01-23,4725.0,4754.77978515625,4719.330078125,4751.990234375,4751.990234375,114812800
2006-01-24,4758.93017578125,4766.52001953125,4739.759765625,4748.31982421875,4748.31982421875,109663000
2006-01-25,4766.60986328125,4794.22021484375,4758.06005859375,4791.0,4791.0,121893200
2006-01-26,4801.83984375,4876.52001953125,4800.2099609375,4876.52001953125,4876.52001953125,147786800
2006-01-27,4938.77001953125,4956.60009765625,4907.47998046875,4956.60009765625,4956.60009765625,198721400
2006-01-30,4945.830078125,4954.9599609375,4934.6201171875,4936.7900390625,4936.7900390625,117194200
2006-01-31,4943.4599609375,4970.2099609375,4930.18017578125,4947.990234375,4947.990234375,121921600
2006-02-01,4946.77001953125,5000.0,4936.58984375,4999.39013671875,4999.39013671875,126147600
2006-02-02,5000.9501953125,5012.3798828125,4927.89013671875,4927.89013671875,4927.89013671875,176052600
2006-02-03,4945.3798828125,4955.93994140625,4905.6298828125,4937.56005859375,4937.56005859375,127846800
2006-02-06,4949.83984375,4960.669921875,4919.89990234375,4934.58984375,4934.58984375,108205800
2006-02-07,4951.990234375,4958.509765625,4906.35986328125,4935.39990234375,4935.39990234375,135639800
2006-02-08,4893.14990234375,4909.68017578125,4875.7998046875,4895.080078125,4895.080078125,125630000
2006-02-09,4925.7099609375,4958.7900390625,4921.60009765625,4955.740234375,4955.740234375,117139800
2006-02-10,4940.0498046875,4963.68994140625,4910.81982421875,4910.81982421875,4910.81982421875,98773200
2006-02-13,4916.35986328125,4957.35986328125,4898.9599609375,4957.35986328125,4957.35986328125,104654800
2006-02-14,4964.56982421875,4975.41015625,4928.10986328125,4961.33984375,4961.33984375,129663600
2006-02-15,4957.1201171875,4958.31005859375,4922.81005859375,4934.08984375,4934.08984375,113479000
2006-02-16,4959.7001953125,4973.89013671875,4938.3701171875,4973.08984375,4973.08984375,97543400
2006-02-17,4975.72998046875,5003.39013671875,4965.56982421875,5000.0,5000.0,98496400
2006-02-20,4981.31005859375,4985.66015625,4971.25,4979.93994140625,4979.93994140625,60892200
2006-02-21,4997.93994140625,5024.509765625,4974.509765625,4991.93017578125,4991.93017578125,124168600
2006-02-22,4984.97021484375,5041.60009765625,4984.1201171875,5041.60009765625,5041.60009765625,120587600
2006-02-23,5051.77001953125,5060.27001953125,5020.0400390625,5040.39013671875,5040.39013671875,147666000
2006-02-24,5051.6298828125,5073.9501953125,5036.169921875,5073.9501953125,5073.9501953125,103085800
2006-02-27,5082.1298828125,5085.2001953125,5058.08984375,5080.52001953125,5080.52001953125,140426000
2006-02-28,5084.6201171875,5084.6201171875,4998.1298828125,5000.4501953125,5000.4501953125,152498600
2006-03-01,5008.7099609375,5059.02978515625,5006.0,5057.60986328125,5057.60986328125,132999600
2006-03-02,5069.759765625,5077.580078125,4990.47998046875,5009.08984375,5009.08984375,139673600
2006-03-03,5012.93994140625,5030.35986328125,4966.7099609375,4989.14990234375,4989.14990234375,133234400
2006-03-06,5025.72021484375,5037.0498046875,5010.72021484375,5010.72021484375,5010.72021484375,129514800
2006-03-07,4989.93017578125,4996.68994140625,4968.72021484375,4992.2099609375,4992.2099609375,123852400
2006-03-08,5000.990234375,5005.8798828125,4927.58984375,4969.509765625,4969.509765625,149103600
2006-03-09,5007.9599609375,5012.419921875,4981.0498046875,5007.83984375,5007.83984375,133724400
2006-03-10,4993.91015625,5069.27001953125,4986.919921875,5069.27001953125,5069.27001953125,117575400
2006-03-13,5094.22998046875,5112.7001953125,5085.740234375,5107.47021484375,5107.47021484375,99056200
2006-03-14,5095.240234375,5117.16015625,5088.1201171875,5117.16015625,5117.16015625,109949800
2006-03-15,5131.0400390625,5141.5498046875,5119.60986328125,5127.93017578125,5127.93017578125,121084200
2006-03-16,5130.5400390625,5136.64013671875,5105.6201171875,5126.009765625,5126.009765625,110239600
2006-03-17,5133.08984375,5171.3798828125,5124.75,5141.080078125,5141.080078125,165232800
2006-03-20,5161.2099609375,5174.14013671875,5131.31005859375,5138.509765625,5138.509765625,96421400
2006-03-21,5136.919921875,5148.56005859375,5098.3798828125,5148.56005859375,5148.56005859375,119449400
2006-03-22,5142.47021484375,5201.27978515625,5132.9501953125,5194.77978515625,5194.77978515625,181240200
2006-03-23,5204.68017578125,5205.60986328125,5179.66015625,5194.77978515625,5194.77978515625,132081000
2006-03-24,5198.27001953125,5226.3701171875,5194.2001953125,5218.7099609375,5218.7099609375,152767600
2006-03-27,5212.39013671875,5218.85009765625,5162.06982421875,5162.43994140625,5162.43994140625,93518000
2006-03-28,5170.97021484375,5189.93994140625,5134.33984375,5149.990234375,5149.990234375,104814800
2006-03-29,5144.1201171875,5189.6201171875,5143.66015625,5180.25,5180.25,85148600
2006-03-30,5204.91015625,5246.740234375,5203.35986328125,5240.10009765625,5240.10009765625,117118000
2006-03-31,5227.0498046875,5247.31005859375,5211.06982421875,5220.85009765625,5220.85009765625,105696600
2006-04-03,5251.56005859375,5258.509765625,5231.10009765625,5255.259765625,5255.259765625,124339800
2006-04-04,5241.7099609375,5241.7099609375,5203.91015625,5205.81005859375,5205.81005859375,116863600
2006-04-05,5214.43994140625,5230.8701171875,5187.330078125,5221.02978515625,5221.02978515625,120031200
2006-04-06,5232.41015625,5245.56005859375,5200.4599609375,5222.35986328125,5222.35986328125,116226200
2006-04-07,5221.83984375,5241.0,5174.9599609375,5174.9599609375,5174.9599609375,114764800
2006-04-10,5170.0498046875,5190.8701171875,5155.830078125,5190.27001953125,5190.27001953125,84382800
2006-04-11,5189.18994140625,5197.41015625,5106.18017578125,5112.60009765625,5112.60009765625,126835600
2006-04-12,5106.47998046875,5110.7998046875,5058.35009765625,5085.10986328125,5085.10986328125,121817000
2006-04-13,5097.77978515625,5109.60986328125,5069.47021484375,5102.6201171875,5102.6201171875,82467200
2006-04-18,5097.56005859375,5101.93017578125,5073.509765625,5095.97021484375,5095.97021484375,82229400
2006-04-19,5150.39013671875,5172.58984375,5125.56982421875,5158.14013671875,5158.14013671875,108721800
2006-04-20,5158.240234375,5227.1298828125,5158.240234375,5206.7900390625,5206.7900390625,121195000
2006-04-21,5223.830078125,5252.3798828125,5221.56005859375,5252.3798828125,5252.3798828125,109810200
2006-04-24,5227.7001953125,5239.3798828125,5219.27001953125,5221.43994140625,5221.43994140625,87307000
2006-04-25,5238.64013671875,5255.14990234375,5227.93994140625,5235.33984375,5235.33984375,103482600
2006-04-26,5244.47021484375,5261.60009765625,5241.990234375,5252.31982421875,5252.31982421875,104366800
2006-04-27,5257.759765625,5257.759765625,5169.97998046875,5213.5498046875,5213.5498046875,169400000
2006-04-28,5211.14013671875,5219.06982421875,5184.27001953125,5188.39990234375,5188.39990234375,116765400
2006-05-02,5187.33984375,5249.47021484375,5185.68017578125,5241.18994140625,5241.18994140625,116350600
2006-05-03,5260.56982421875,5267.509765625,5193.93994140625,5193.93994140625,5193.93994140625,134590000
2006-05-04,5198.1201171875,5241.490234375,5187.72021484375,5233.7001953125,5233.7001953125,98354400
2006-05-05,5244.2099609375,5287.240234375,5237.52001953125,5286.39990234375,5286.39990234375,105246600
2006-05-08,5297.5,5315.02978515625,5277.31005859375,5282.39990234375,5282.39990234375,85185000
2006-05-09,5292.2900390625,5312.18017578125,5272.81982421875,5312.18017578125,5312.18017578125,111713600
2006-05-10,5285.14990234375,5310.64990234375,5276.4599609375,5278.27001953125,5278.27001953125,126916200
2006-05-11,5284.06005859375,5329.16015625,5259.1201171875,5262.93994140625,5262.93994140625,170039800
2006-05-12,5226.81005859375,5238.39990234375,5150.4501953125,5150.4501953125,5150.4501953125,212419200
2006-05-15,5130.52978515625,5137.43017578125,5052.7998046875,5064.85009765625,5064.85009765625,187040400
2006-05-16,5065.490234375,5100.7099609375,5042.22021484375,5081.68994140625,5081.68994140625,150327200
2006-05-17,5103.580078125,5110.2001953125,4920.31005859375,4920.31005859375,4920.31005859375,181139600
2006-05-18,4922.31005859375,4959.81005859375,4841.77001953125,4908.68994140625,4908.68994140625,199366800
2006-05-19,4933.72998046875,4964.83984375,4906.740234375,4944.56982421875,4944.56982421875,179287000
2006-05-22,4934.10986328125,4934.10986328125,4798.81005859375,4813.5,4813.5,183981800
2006-05-23,4847.52001953125,4963.10009765625,4847.52001953125,4931.52978515625,4931.52978515625,196174800
2006-05-24,4892.7099609375,4908.77001953125,4822.60009765625,4870.02001953125,4870.02001953125,150904800
2006-05-25,4878.509765625,4949.52978515625,4840.580078125,4949.52978515625,4949.52978515625,97131200
2006-05-26,4993.009765625,5045.08984375,4970.080078125,5045.08984375,5045.08984375,162757400
2006-05-29,5022.85986328125,5026.35986328125,5009.169921875,5015.31982421875,5015.31982421875,48836600
2006-05-30,5010.35009765625,5023.41015625,4882.72021484375,4893.8701171875,4893.8701171875,151443400
2006-05-31,4834.56005859375,4937.91015625,4820.06005859375,4930.18017578125,4930.18017578125,169673200
2006-06-01,4927.1298828125,4954.4599609375,4885.33984375,4947.2900390625,4947.2900390625,123124000
2006-06-02,5000.4501953125,5023.169921875,4937.81005859375,4959.7001953125,4959.7001953125,127736600
2006-06-05,4960.16015625,4970.509765625,4906.4599609375,4916.0400390625,4916.0400390625,73527800
2006-06-06,4834.43994140625,4857.39013671875,4786.43017578125,4797.919921875,4797.919921875,142432200
2006-06-07,4820.2900390625,4832.5,4767.31982421875,4824.77001953125,4824.77001953125,138972600
2006-06-08,4706.39013671875,4762.740234375,4684.33984375,4684.33984375,4684.33984375,212133400
2006-06-09,4757.5498046875,4785.58984375,4736.490234375,4768.18017578125,4768.18017578125,135748800
2006-06-12,4757.56005859375,4780.080078125,4720.16015625,4723.18017578125,4723.18017578125,99536600
2006-06-13,4635.2998046875,4660.33984375,4594.33984375,4617.58984375,4617.58984375,176945000
2006-06-14,4622.22021484375,4642.14990234375,4564.68994140625,4615.43994140625,4615.43994140625,236820000
2006-06-15,4639.39990234375,4729.7998046875,4639.39990234375,4724.580078125,4724.580078125,174063400
2006-06-16,4789.93994140625,4801.6298828125,4681.47021484375,4694.89013671875,4694.89013671875,286744800
2006-06-19,4722.6201171875,4773.5400390625,4718.72021484375,4729.02001953125,4729.02001953125,123956200
2006-06-20,4687.39013671875,4770.419921875,4678.3701171875,4770.419921875,4770.419921875,129009400
2006-06-21,4780.4501953125,4785.85986328125,4711.169921875,4774.72998046875,4774.72998046875,130401600
2006-06-22,4828.6298828125,4838.5400390625,4775.58984375,4803.2900390625,4803.2900390625,108699800
2006-06-23,4812.7998046875,4834.2001953125,4788.7998046875,4817.6298828125,4817.6298828125,98519600
2006-06-26,4838.72021484375,4842.7998046875,4796.14990234375,4801.490234375,4801.490234375,114452400
2006-06-27,4829.16015625,4832.16015625,4762.81982421875,4771.240234375,4771.240234375,111293500
2006-06-28,4751.7900390625,4802.60986328125,4744.580078125,4774.0,4774.0,110729100
2006-06-29,4814.91015625,4880.3798828125,4800.490234375,4880.3798828125,4880.3798828125,119663300
2006-06-30,4946.58984375,4974.52978515625,4914.25,4965.9599609375,4965.9599609375,136360100
2006-07-03,4967.06982421875,4982.83984375,4952.16015625,4980.6201171875,4980.6201171875,102830500
2006-07-04,4985.83984375,4985.83984375,4948.41015625,4983.8798828125,4983.8798828125,57923600
2006-07-05,4959.93017578125,4963.43994140625,4902.56982421875,4921.2998046875,4921.2998046875,101208700
2006-07-06,4935.27978515625,4971.68994140625,4933.18994140625,4966.4501953125,4966.4501953125,114194500
2006-07-07,4950.7099609375,4977.68017578125,4921.56982421875,4953.7099609375,4953.7099609375,94507600
2006-07-10,4939.2001953125,4989.2900390625,4908.97998046875,4982.47998046875,4982.47998046875,83373600
2006-07-11,4954.14990234375,4975.77978515625,4903.27978515625,4914.39013671875,4914.39013671875,150050600
2006-07-12,4946.1201171875,4978.72998046875,4932.7001953125,4941.72998046875,4941.72998046875,110991000
2006-07-13,4903.580078125,4904.009765625,4834.81005859375,4852.52001953125,4852.52001953125,144990300
2006-07-14,4811.7998046875,4842.85009765625,4780.7900390625,4780.7900390625,4780.7900390625,92409200
2006-07-17,4790.919921875,4790.919921875,4710.60986328125,4750.080078125,4750.080078125,115001000
2006-07-18,4740.009765625,4763.830078125,4715.6201171875,4734.5400390625,4734.5400390625,108713400
2006-07-19,4733.27001953125,4846.5400390625,4733.27001953125,4846.5400390625,4846.5400390625,129790900
2006-07-20,4870.27001953125,4895.10009765625,4854.580078125,4865.0400390625,4865.0400390625,104987200
2006-07-21,4841.27978515625,4860.490234375,4802.58984375,4818.5498046875,4818.5498046875,104798000
2006-07-24,4827.06982421875,4919.43994140625,4826.169921875,4914.93017578125,4914.93017578125,87998600
2006-07-25,4931.93994140625,4958.0498046875,4915.89990234375,4933.1201171875,4933.1201171875,99402000
2006-07-26,4937.06982421875,4954.7998046875,4925.47021484375,4943.0,4943.0,105539600
2006-07-27,4974.419921875,5001.2099609375,4961.5400390625,5001.2099609375,5001.2099609375,162148200
2006-07-28,4978.06982421875,5030.77978515625,4962.5400390625,5028.509765625,5028.509765625,112566100
2006-07-31,5024.509765625,5034.06005859375,5006.27978515625,5009.419921875,5009.419921875,75857600
2006-08-01,5010.9501953125,5024.08984375,4932.41015625,4948.22998046875,4948.22998046875,97199400
2006-08-02,4984.10986328125,5027.2001953125,4976.509765625,5026.25,5026.25,107618900
2006-08-03,5034.4599609375,5038.68017578125,4958.18017578125,4983.68017578125,4983.68017578125,116772200
2006-08-04,5013.43017578125,5060.47021484375,4995.77001953125,5040.9501953125,5040.9501953125,110079200
2006-08-07,4980.43994140625,4995.5,4950.18017578125,4956.33984375,4956.33984375,83503800
2006-08-08,4986.91015625,4991.490234375,4943.56982421875,4967.9501953125,4967.9501953125,80601600
2006-08-09,4982.83984375,5033.18994140625,4948.18017578125,5025.14990234375,5025.14990234375,100289100
2006-08-10,4973.72998046875,4986.60009765625,4935.9599609375,4976.64013671875,4976.64013671875,100626500
2006-08-11,4993.1298828125,5015.009765625,4962.6201171875,4985.52001953125,4985.52001953125,79776400
2006-08-14,5019.169921875,5050.39990234375,5015.47998046875,5046.93017578125,5046.93017578125,65948600
2006-08-15,5033.2001953125,5125.6201171875,5031.22021484375,5115.02001953125,5115.02001953125,89813200
2006-08-16,5117.22021484375,5140.72998046875,5102.22998046875,5137.31005859375,5137.31005859375,114886000
2006-08-17,5139.77978515625,5144.83984375,5122.39990234375,5144.83984375,5144.83984375,101353200
2006-08-18,5142.669921875,5157.60009765625,5127.43994140625,5135.68994140625,5135.68994140625,109359300
2006-08-21,5126.740234375,5136.22021484375,5094.72998046875,5104.64990234375,5104.64990234375,66132800
2006-08-22,5126.18994140625,5131.18017578125,5072.72998046875,5128.330078125,5128.330078125,84813600
2006-08-23,5126.5498046875,5131.509765625,5075.43994140625,5082.72998046875,5082.72998046875,73152800
2006-08-24,5085.43994140625,5128.9599609375,5062.93994140625,5112.85009765625,5112.85009765625,81129600
2006-08-25,5118.41015625,5133.77978515625,5089.4501953125,5111.1298828125,5111.1298828125,60195000
2006-08-28,5104.3798828125,5154.27001953125,5083.009765625,5148.52001953125,5148.52001953125,49177800
2006-08-29,5151.68017578125,5183.47021484375,5144.47998046875,5160.31982421875,5160.31982421875,86611200
2006-08-30,5176.97021484375,5196.91015625,5162.7099609375,5182.7900390625,5182.7900390625,96444800
2006-08-31,5196.080078125,5196.89990234375,5157.56005859375,5165.0400390625,5165.0400390625,101008000
2006-09-01,5181.97998046875,5206.22998046875,5170.009765625,5183.4501953125,5183.4501953125,96221800
2006-09-04,5195.18017578125,5209.06005859375,5190.3798828125,5203.240234375,5203.240234375,73468400
2006-09-05,5201.9599609375,5202.43994140625,5147.330078125,5172.85009765625,5172.85009765625,86220000
2006-09-06,5173.35986328125,5179.8798828125,5107.9501953125,5115.52001953125,5115.52001953125,113062500
2006-09-07,5090.240234375,5090.27001953125,5043.759765625,5060.08984375,5060.08984375,115739300
2006-09-08,5072.75,5091.31982421875,5058.06982421875,5073.56982421875,5073.56982421875,88738600
2006-09-11,5042.8798828125,5058.31005859375,5018.18017578125,5058.31005859375,5058.31005859375,111996600
2006-09-12,5062.93994140625,5129.35986328125,5037.72998046875,5125.97021484375,5125.97021484375,133715300
2006-09-13,5142.97998046875,5152.89013671875,5113.22021484375,5137.93017578125,5137.93017578125,103605100
2006-09-14,5149.08984375,5165.39013671875,5106.25,5123.85009765625,5123.85009765625,106001900
2006-09-15,5131.02001953125,5163.06005859375,5112.8798828125,5144.8798828125,5144.8798828125,219081000
2006-09-18,5152.89990234375,5159.4599609375,5119.35986328125,5146.9599609375,5146.9599609375,85135800
2006-09-19,5148.68017578125,5151.77978515625,5091.93994140625,5115.990234375,5115.990234375,108300900
2006-09-20,5110.60986328125,5199.10986328125,5106.009765625,5192.740234375,5192.740234375,125862600
2006-09-21,5190.27978515625,5222.830078125,5175.18017578125,5208.31982421875,5208.31982421875,132922500
2006-09-22,5169.509765625,5182.72998046875,5122.77001953125,5141.9501953125,5141.9501953125,97423200
2006-09-25,5156.43994140625,5183.89013671875,5126.39013671875,5146.490234375,5146.490234375,114342200
2006-09-26,5184.830078125,5229.14013671875,5176.64990234375,5219.58984375,5219.58984375,126516800
2006-09-27,5240.97998046875,5252.75,5208.89013671875,5243.10009765625,5243.10009765625,126340900
2006-09-28,5237.580078125,5263.43994140625,5232.77978515625,5250.009765625,5250.009765625,123162900
2006-09-29,5258.83984375,5285.33984375,5246.97998046875,5250.009765625,5250.009765625,92262000
2006-10-02,5268.6298828125,5276.22998046875,5229.22021484375,5243.1298828125,5243.1298828125,90264000
2006-10-03,5223.75,5230.509765625,5196.06982421875,5219.7900390625,5219.7900390625,98904000
2006-10-04,5219.25,5261.240234375,5216.35986328125,5256.5498046875,5256.5498046875,135673700
2006-10-05,5298.06005859375,5300.18017578125,5278.0400390625,5288.52978515625,5288.52978515625,120151100
2006-10-06,5295.0,5295.0,5259.22021484375,5282.06005859375,5282.06005859375,116115700
2006-10-09,5261.8701171875,5291.31982421875,5261.77001953125,5284.740234375,5284.740234375,87269600
2006-10-10,5297.0400390625,5313.81982421875,5285.35986328125,5309.7900390625,5309.7900390625,110476600
2006-10-11,5297.8798828125,5313.72021484375,5271.56005859375,5313.18994140625,5313.18994140625,114165200
2006-10-12,5317.25,5363.8701171875,5310.419921875,5361.509765625,5361.509765625,143355800
2006-10-13,5368.7998046875,5372.81005859375,5344.68994140625,5353.22998046875,5353.22998046875,106051900
2006-10-16,5359.0,5366.259765625,5341.6298828125,5361.97021484375,5361.97021484375,88648000
2006-10-17,5347.89013671875,5353.669921875,5298.8798828125,5302.990234375,5302.990234375,119019400
2006-10-18,5328.240234375,5381.89990234375,5324.25,5361.2900390625,5361.2900390625,113033100
2006-10-19,5337.60009765625,5377.740234375,5329.68017578125,5359.740234375,5359.740234375,99477000
2006-10-20,5373.2001953125,5399.830078125,5359.7998046875,5375.35009765625,5375.35009765625,108537300
2006-10-23,5391.77978515625,5420.22998046875,5361.3798828125,5411.81005859375,5411.81005859375,81489800
2006-10-24,5407.7900390625,5411.3701171875,5388.14013671875,5404.5400390625,5404.5400390625,160770400
2006-10-25,5398.169921875,5427.10009765625,5395.72021484375,5422.27978515625,5422.27978515625,130502700
2006-10-26,5447.77978515625,5458.2099609375,5421.7900390625,5433.7900390625,5433.7900390625,155963000
2006-10-27,5436.6201171875,5448.669921875,5373.259765625,5396.02978515625,5396.02978515625,121396000
2006-10-30,5352.8701171875,5365.89013671875,5341.77001953125,5362.22998046875,5362.22998046875,93173800
2006-10-31,5349.9501953125,5372.35009765625,5337.10986328125,5348.72998046875,5348.72998046875,123345100
2006-11-01,5351.35986328125,5387.77001953125,5340.06005859375,5370.85986328125,5370.85986328125,73634800
2006-11-02,5345.66015625,5354.919921875,5290.27001953125,5310.06982421875,5310.06982421875,108283300
2006-11-03,5325.0498046875,5359.740234375,5305.72021484375,5336.2998046875,5336.2998046875,104616600
2006-11-06,5351.4599609375,5402.35986328125,5347.39990234375,5402.35986328125,5402.35986328125,99891200
2006-11-07,5407.16015625,5447.02001953125,5400.72021484375,5437.77978515625,5437.77978515625,129042500
2006-11-08,5411.0498046875,5441.91015625,5403.3798828125,5437.16015625,5437.16015625,108489600
2006-11-09,5443.72998046875,5451.35009765625,5426.25,5448.60009765625,5448.60009765625,120776400
2006-11-10,5430.9599609375,5454.60009765625,5418.97998046875,5447.5,5447.5,95019400
2006-11-13,5445.47021484375,5502.47021484375,5444.009765625,5490.56005859375,5490.56005859375,94417000
2006-11-14,5498.7998046875,5500.72021484375,5459.89013671875,5476.27978515625,5476.27978515625,106625800
2006-11-15,5504.3798828125,5511.52978515625,5486.240234375,5511.52978515625,5511.52978515625,96072400
2006-11-16,5500.68017578125,5518.43017578125,5490.8701171875,5505.72021484375,5505.72021484375,110751300
2006-11-17,5479.9599609375,5489.1201171875,5422.009765625,5439.7099609375,5439.7099609375,129928000
2006-11-20,5414.31005859375,5466.830078125,5394.0498046875,5454.740234375,5454.740234375,87725200
2006-11-21,5451.97998046875,5486.2099609375,5449.89990234375,5459.35009765625,5459.35009765625,89983600
2006-11-22,5481.2099609375,5494.33984375,5439.25,5452.490234375,5452.490234375,124419500
2006-11-23,5465.72998046875,5470.75,5399.81005859375,5424.85986328125,5424.85986328125,81019200
2006-11-24,5407.22998046875,5416.35986328125,5349.669921875,5389.4599609375,5389.4599609375,106445000
2006-11-27,5377.25,5402.08984375,5308.64990234375,5308.64990234375,5308.64990234375,115500800
2006-11-28,5304.5,5321.10986328125,5272.47021484375,5306.240234375,5306.240234375,122292500
2006-11-29,5336.39013671875,5381.25,5317.419921875,5381.25,5381.25,120934900
2006-11-30,5388.3798828125,5398.9599609375,5325.259765625,5327.64013671875,5327.64013671875,161144300
2006-12-01,5341.6201171875,5365.2998046875,5239.83984375,5254.0498046875,5254.0498046875,253275000
2006-12-04,5268.240234375,5299.1201171875,5246.3798828125,5296.080078125,5296.080078125,121021300
2006-12-05,5311.8798828125,5374.10986328125,5298.93017578125,5359.68994140625,5359.68994140625,149481000
2006-12-06,5362.64013671875,5376.14990234375,5325.0498046875,5350.6201171875,5350.6201171875,116672900
2006-12-07,5331.43017578125,5401.490234375,5330.97998046875,5379.2099609375,5379.2099609375,139419300
2006-12-08,5354.759765625,5387.7001953125,5329.490234375,5384.16015625,5384.16015625,119560300
2006-12-11,5413.1298828125,5432.35009765625,5401.3798828125,5427.56005859375,5427.56005859375,130505100
2006-12-12,5429.35986328125,5432.56982421875,5406.5498046875,5426.81982421875,5426.81982421875,126213900
2006-12-13,5428.490234375,5480.39990234375,5421.83984375,5475.85009765625,5475.85009765625,149098700
2006-12-14,5496.1298828125,5516.5,5490.31005859375,5509.580078125,5509.580078125,125106700
2006-12-15,5525.3798828125,5553.4501953125,5513.6298828125,5541.6201171875,5541.6201171875,194906000
2006-12-18,5533.080078125,5545.0,5526.830078125,5530.31982421875,5530.31982421875,107545900
2006-12-19,5498.47998046875,5507.75,5464.8701171875,5484.759765625,5484.759765625,112640000
2006-12-20,5512.31005859375,5524.97998046875,5507.8701171875,5514.419921875,5514.419921875,100254600
2006-12-21,5499.43017578125,5527.10986328125,5496.9599609375,5510.39013671875,5510.39013671875,98855400
2006-12-22,5496.5400390625,5503.2001953125,5453.10986328125,5453.93994140625,5453.93994140625,68259600
2006-12-27,5482.68017578125,5540.009765625,5478.85009765625,5540.009765625,5540.009765625,55541200
2006-12-28,5546.740234375,5549.47021484375,5520.77001953125,5533.35986328125,5533.35986328125,51716200
2006-12-29,5531.6298828125,5553.85986328125,5531.6298828125,5541.759765625,5541.759765625,50608800
2007-01-02,5575.759765625,5621.64990234375,5575.6298828125,5617.7099609375,5617.7099609375,85910000
2007-01-03,5621.0,5623.669921875,5596.81982421875,5610.919921875,5610.919921875,118580700
2007-01-04,5573.72998046875,5585.5400390625,5547.169921875,5574.56005859375,5574.56005859375,130465700
2007-01-05,5552.64013671875,5566.240234375,5517.35009765625,5517.35009765625,5517.35009765625,126420500
2007-01-08,5532.56982421875,5555.669921875,5509.06005859375,5518.58984375,5518.58984375,115053800
2007-01-09,5549.009765625,5563.47998046875,5532.6201171875,5533.02978515625,5533.02978515625,151688200
2007-01-10,5505.35986328125,5524.10986328125,5473.47021484375,5501.9501953125,5501.9501953125,134474700
2007-01-11,5523.72021484375,5609.7998046875,5515.60009765625,5609.7998046875,5609.7998046875,157830500
2007-01-12,5597.02001953125,5619.93017578125,5589.02978515625,5617.6201171875,5617.6201171875,129982000
2007-01-15,5641.3701171875,5649.759765625,5623.35009765625,5631.080078125,5631.080078125,96391200
2007-01-16,5637.27001953125,5645.2001953125,5588.77001953125,5591.5400390625,5591.5400390625,119572400
2007-01-17,5592.31005859375,5602.68017578125,5538.47998046875,5561.77978515625,5561.77978515625,117555700
2007-01-18,5584.75,5609.33984375,5539.81982421875,5555.0400390625,5555.0400390625,153034400
2007-01-19,5554.5,5623.39990234375,5529.43994140625,5614.7001953125,5614.7001953125,161119200
2007-01-22,5630.41015625,5639.7001953125,5576.56005859375,5579.77978515625,5579.77978515625,127162700
2007-01-23,5582.990234375,5592.81982421875,5539.759765625,5575.06982421875,5575.06982421875,240186200
2007-01-24,5595.9599609375,5646.14013671875,5593.35986328125,5638.080078125,5638.080078125,149718200
2007-01-25,5649.009765625,5658.080078125,5590.64990234375,5609.2001953125,5609.2001953125,131019000
2007-01-26,5577.31005859375,5611.83984375,5547.68017578125,5582.2998046875,5582.2998046875,136073800
2007-01-29,5592.72998046875,5630.330078125,5582.43017578125,5619.7001953125,5619.7001953125,105438200
2007-01-30,5610.89013671875,5653.8798828125,5603.22998046875,5645.58984375,5645.58984375,104085700
2007-01-31,5637.77001953125,5653.759765625,5601.169921875,5608.31005859375,5608.31005859375,116580400
2007-02-01,5664.08984375,5689.43994140625,5657.22998046875,5662.25,5662.25,132583400
2007-02-02,5680.1298828125,5693.47021484375,5666.77001953125,5677.2998046875,5677.2998046875,119787900
2007-02-05,5671.22998046875,5691.830078125,5659.35986328125,5681.10986328125,5681.10986328125,103841700
2007-02-06,5680.1201171875,5699.27001953125,5670.47998046875,5676.77978515625,5676.77978515625,100431900
2007-02-07,5687.27001953125,5710.56982421875,5681.89013671875,5703.0,5703.0,122518400
2007-02-08,5705.16015625,5711.0400390625,5652.47998046875,5665.10009765625,5665.10009765625,119012600
2007-02-09,5699.18017578125,5710.31005859375,5688.93994140625,5692.4501953125,5692.4501953125,123393300
2007-02-12,5670.72998046875,5670.72998046875,5625.169921875,5643.9501953125,5643.9501953125,102407200
2007-02-13,5656.47998046875,5682.68994140625,5651.27001953125,5682.68994140625,5682.68994140625,115131700
2007-02-14,5700.39990234375,5725.83984375,5693.35986328125,5725.83984375,5725.83984375,125880400
2007-02-15,5724.5400390625,5729.16015625,5703.669921875,5720.8798828125,5720.8798828125,140234300
2007-02-16,5716.43017578125,5728.35986328125,5703.64013671875,5713.58984375,5713.58984375,109439300
2007-02-19,5723.0498046875,5758.330078125,5717.3701171875,5739.89990234375,5739.89990234375,84568200
2007-02-20,5739.27001953125,5744.77978515625,5678.3798828125,5713.4501953125,5713.4501953125,101759500
2007-02-21,5732.7998046875,5736.240234375,5677.58984375,5694.56005859375,5694.56005859375,110464500
2007-02-22,5723.14990234375,5737.35986328125,5700.77978515625,5707.85986328125,5707.85986328125,113583300
2007-02-23,5723.7900390625,5727.60009765625,5688.830078125,5716.3798828125,5716.3798828125,134365000
2007-02-26,5732.27978515625,5771.68994140625,5728.06982421875,5762.5400390625,5762.5400390625,104397000
2007-02-27,5719.0400390625,5719.4501953125,5581.06005859375,5588.39013671875,5588.39013671875,208229600
2007-02-28,5475.89013671875,5556.85009765625,5458.64990234375,5516.31982421875,5516.31982421875,248669100
2007-03-01,5502.08984375,5555.3701171875,5355.75,5458.39990234375,5458.39990234375,285963100
2007-03-02,5480.27001953125,5499.22021484375,5391.10009765625,5424.7001953125,5424.7001953125,182954000
2007-03-05,5325.14013671875,5404.14013671875,5303.2900390625,5385.02978515625,5385.02978515625,188472900
2007-03-06,5431.14990234375,5443.9501953125,5399.1201171875,5437.1298828125,5437.1298828125,165844200
2007-03-07,5458.2998046875,5469.009765625,5430.7001953125,5455.06982421875,5455.06982421875,146583800
2007-03-08,5493.7001953125,5529.31005859375,5481.5498046875,5524.259765625,5524.259765625,146668500
2007-03-09,5515.919921875,5549.2998046875,5473.31982421875,5537.83984375,5537.83984375,137914100
2007-03-12,5553.81982421875,5565.419921875,5478.52001953125,5496.06982421875,5496.06982421875,121047700
2007-03-13,5498.580078125,5508.56005859375,5432.509765625,5432.93994140625,5432.93994140625,129619800
2007-03-14,5346.740234375,5366.7099609375,5295.580078125,5296.22021484375,5296.22021484375,214300300
2007-03-15,5376.35986328125,5389.85009765625,5320.3701171875,5389.85009765625,5389.85009765625,157388900
2007-03-16,5380.1298828125,5420.6201171875,5346.72998046875,5382.16015625,5382.16015625,191552000
2007-03-19,5435.3701171875,5459.39990234375,5411.5400390625,5458.9501953125,5458.9501953125,68657400
2007-03-20,5459.669921875,5504.83984375,5426.43017578125,5503.27001953125,5503.27001953125,140060100
2007-03-21,5499.0498046875,5518.1201171875,5490.580078125,5502.18017578125,5502.18017578125,125262700
2007-03-22,5577.72021484375,5610.43017578125,5560.5,5598.3701171875,5598.3701171875,170424700
2007-03-23,5589.7998046875,5642.18994140625,5576.81982421875,5634.75,5634.75,132817900
2007-03-26,5638.47998046875,5638.6298828125,5546.27978515625,5576.2998046875,5576.2998046875,155438900
2007-03-27,5609.66015625,5617.97021484375,5572.009765625,5587.06005859375,5587.06005859375,116854900
2007-03-28,5563.5,5574.91015625,5530.7900390625,5552.68994140625,5552.68994140625,128851600
2007-03-29,5579.990234375,5633.419921875,5578.83984375,5631.52978515625,5631.52978515625,102912200
2007-03-30,5630.169921875,5674.259765625,5609.02001953125,5634.16015625,5634.16015625,106559100
2007-04-02,5623.39990234375,5648.18017578125,5609.27978515625,5645.56005859375,5645.56005859375,116783000
2007-04-03,5681.64990234375,5713.52978515625,5669.27978515625,5711.91015625,5711.91015625,117590800
2007-04-04,5730.27978515625,5739.009765625,5707.39013671875,5739.009765625,5739.009765625,122864200
2007-04-05,5731.7001953125,5751.330078125,5721.0,5741.3798828125,5741.3798828125,79691800
2007-04-10,5750.47021484375,5774.97021484375,5725.93017578125,5766.27001953125,5766.27001953125,108048000
2007-04-11,5757.93994140625,5798.2099609375,5741.27001953125,5751.919921875,5751.919921875,107745000
2007-04-12,5744.419921875,5759.27001953125,5701.35009765625,5748.93994140625,5748.93994140625,113848800
2007-04-13,5762.06005859375,5794.6201171875,5748.740234375,5789.33984375,5789.33984375,92576400
2007-04-16,5815.35986328125,5861.97021484375,5806.52001953125,5861.97021484375,5861.97021484375,115781700
2007-04-17,5844.490234375,5871.85986328125,5820.740234375,5858.14013671875,5858.14013671875,115309500
2007-04-18,5849.2001953125,5859.169921875,5813.4599609375,5835.9501953125,5835.9501953125,126860400
2007-04-19,5775.56005859375,5834.25,5745.02978515625,5829.0400390625,5829.0400390625,159945600
2007-04-20,5856.5,5957.7998046875,5855.259765625,5938.89990234375,5938.89990234375,193738900
2007-04-23,5937.14990234375,5958.47021484375,5904.56005859375,5917.31982421875,5917.31982421875,113092800
2007-04-24,5911.64990234375,5923.60986328125,5860.68994140625,5886.02978515625,5886.02978515625,173394900
2007-04-25,5902.5400390625,5962.39013671875,5902.5400390625,5947.330078125,5947.330078125,140026000
2007-04-26,5979.9599609375,5981.5498046875,5930.91015625,5944.43994140625,5944.43994140625,141436800
2007-04-27,5940.759765625,5950.990234375,5908.3798828125,5930.77001953125,5930.77001953125,112308900
2007-04-30,5913.02978515625,5976.33984375,5913.02978515625,5960.0400390625,5960.0400390625,85311800
2007-05-02,5985.2001953125,6001.169921875,5958.97998046875,5990.1298828125,5990.1298828125,135801500
2007-05-03,6018.58984375,6019.7001953125,5969.7099609375,6004.27978515625,6004.27978515625,120110300
2007-05-04,6012.5498046875,6075.580078125,5999.7900390625,6068.830078125,6068.830078125,138972600
2007-05-07,6079.85986328125,6081.77978515625,6058.919921875,6071.47998046875,6071.47998046875,72714200
2007-05-08,6057.58984375,6064.2001953125,6015.990234375,6034.25,6034.25,105854600
2007-05-09,6070.18017578125,6078.27978515625,6020.68994140625,6051.6298828125,6051.6298828125,122942600
2007-05-10,6044.669921875,6058.10009765625,6006.990234375,6012.759765625,6012.759765625,131952500
2007-05-11,5956.0,6051.18994140625,5927.509765625,6050.6298828125,6050.6298828125,181268700
2007-05-14,6070.2998046875,6070.2998046875,6016.9599609375,6026.419921875,6026.419921875,103490000
2007-05-15,6001.75,6057.7099609375,5987.490234375,6049.759765625,6049.759765625,130952400
2007-05-16,6039.5498046875,6053.02001953125,6012.83984375,6017.91015625,6017.91015625,127693700
2007-05-17,6044.14990234375,6048.97021484375,6010.759765625,6027.0,6027.0,79766400
2007-05-18,6018.22998046875,6111.72021484375,6016.1201171875,6101.14013671875,6101.14013671875,158775400
2007-05-21,6091.58984375,6110.31005859375,6062.330078125,6089.91015625,6089.91015625,107917800
2007-05-22,6093.64013671875,6106.97998046875,6076.8701171875,6089.72021484375,6089.72021484375,122899200
2007-05-23,6093.60986328125,6121.8701171875,6093.31982421875,6120.2001953125,6120.2001953125,155669900
2007-05-24,6069.9501953125,6110.35986328125,6039.31982421875,6048.31005859375,6048.31005859375,137761900
2007-05-25,6019.68017578125,6073.3701171875,6011.490234375,6057.490234375,6057.490234375,111888100
2007-05-28,6065.25,6073.990234375,6051.169921875,6071.47021484375,6071.47021484375,17502800
2007-05-29,6079.669921875,6079.669921875,6044.509765625,6056.39013671875,6056.39013671875,91777400
2007-05-30,6015.75,6046.10986328125,5986.259765625,6042.14990234375,6042.14990234375,117129000
2007-05-31,6086.85986328125,6119.330078125,6066.97998046875,6104.0,6104.0,146410000
2007-06-01,6113.18017578125,6168.14990234375,6105.60986328125,6168.14990234375,6168.14990234375,131789900
2007-06-04,6157.330078125,6163.89990234375,6112.2900390625,6125.81005859375,6125.81005859375,114559400
2007-06-05,6140.06005859375,6142.3701171875,6076.58984375,6078.5400390625,6078.5400390625,127436500
2007-06-06,6072.64013671875,6080.7001953125,5971.419921875,5977.8701171875,5977.8701171875,156474400
2007-06-07,5982.5400390625,5999.81005859375,5879.0498046875,5890.490234375,5890.490234375,194615600
2007-06-08,5876.64990234375,5917.83984375,5837.14013671875,5883.2900390625,5883.2900390625,175318500
2007-06-11,5939.33984375,5948.02001953125,5915.06005859375,5940.08984375,5940.08984375,121877900
2007-06-12,5928.81005859375,5944.58984375,5882.43994140625,5898.16015625,5898.16015625,137340100
2007-06-13,5878.83984375,5951.1201171875,5851.47998046875,5934.27001953125,5934.27001953125,141014900
2007-06-14,5974.58984375,6047.22998046875,5971.06005859375,6047.22998046875,6047.22998046875,196892900
2007-06-15,6063.52001953125,6122.31005859375,6056.68017578125,6105.27978515625,6105.27978515625,251054700
2007-06-18,6117.52001953125,6118.81982421875,6065.080078125,6087.14990234375,6087.14990234375,124120600
2007-06-19,6091.919921875,6106.89013671875,6058.35986328125,6071.669921875,6071.669921875,139110700
2007-06-20,6095.259765625,6132.14013671875,6090.27001953125,6093.2900390625,6093.2900390625,137234600
2007-06-21,6043.18017578125,6063.39990234375,5995.3701171875,6029.7900390625,6029.7900390625,162554200
2007-06-22,6040.509765625,6055.31982421875,6009.10009765625,6023.25,6023.25,124716200
2007-06-25,5971.9599609375,6010.2998046875,5943.240234375,6002.85009765625,6002.85009765625,157168700
2007-06-26,5962.64990234375,5990.009765625,5939.22998046875,5953.35986328125,5953.35986328125,132548800
2007-06-27,5921.4599609375,5948.1201171875,5897.7998046875,5941.669921875,5941.669921875,138099900
2007-06-28,5995.8701171875,6006.31005859375,5976.22998046875,6006.31005859375,6006.31005859375,129960500
2007-06-29,6031.740234375,6054.93017578125,5976.9501953125,6054.93017578125,6054.93017578125,131157800
2007-07-02,6021.10009765625,6040.330078125,6011.3798828125,6026.9501953125,6026.9501953125,108777900
2007-07-03,6074.1201171875,6083.990234375,6065.10986328125,6069.83984375,6069.83984375,134204700
2007-07-04,6080.85986328125,6104.56982421875,6079.5400390625,6098.080078125,6098.080078125,80621400
2007-07-05,6113.22998046875,6115.08984375,6051.919921875,6059.52978515625,6059.52978515625,110236500
2007-07-06,6061.2001953125,6106.56982421875,6059.60009765625,6102.68994140625,6102.68994140625,88998400
2007-07-09,6118.6298828125,6133.1201171875,6097.77978515625,6104.66015625,6104.66015625,115446000
2007-07-10,6104.1298828125,6126.240234375,6000.89990234375,6019.22021484375,6019.22021484375,150816000
2007-07-11,5969.91015625,6010.25,5936.89990234375,6001.08984375,6001.08984375,151207700
2007-07-12,6026.89013671875,6103.0498046875,5989.43994140625,6103.0498046875,6103.0498046875,151206200
2007-07-13,6156.16015625,6156.16015625,6105.2099609375,6117.9599609375,6117.9599609375,116751000
2007-07-16,6131.740234375,6132.2900390625,6101.5498046875,6125.60009765625,6125.60009765625,96159400
2007-07-17,6106.60986328125,6114.419921875,6061.77978515625,6099.2099609375,6099.2099609375,106991700
2007-07-18,6040.64990234375,6062.14013671875,5995.97021484375,5995.97021484375,5995.97021484375,119895700
2007-07-19,6047.47998046875,6080.47998046875,6027.18994140625,6065.5,6065.5,109241700
2007-07-20,6050.4501953125,6076.259765625,5952.22021484375,5957.16015625,5957.16015625,142083800
2007-07-23,5936.27978515625,6009.16015625,5929.75,6009.16015625,6009.16015625,99413800
2007-07-24,5991.83984375,6006.52001953125,5897.93994140625,5907.47021484375,5907.47021484375,134478400
2007-07-25,5885.669921875,5907.7099609375,5804.169921875,5837.10986328125,5837.10986328125,170007800
2007-07-26,5864.0,5867.509765625,5675.0498046875,5675.0498046875,5675.0498046875,219990400
2007-07-27,5626.919921875,5721.830078125,5608.27978515625,5643.9599609375,5643.9599609375,210218300
2007-07-30,5649.0498046875,5684.56982421875,5612.35986328125,5646.35986328125,5646.35986328125,160849300
2007-07-31,5701.52001953125,5754.0,5691.2099609375,5751.080078125,5751.080078125,246492500
2007-08-01,5622.10986328125,5701.2099609375,5561.8701171875,5654.2998046875,5654.2998046875,214697300
2007-08-02,5704.33984375,5720.169921875,5661.08984375,5682.06982421875,5682.06982421875,189216300
2007-08-03,5704.56005859375,5704.56005859375,5583.830078125,5597.89013671875,5597.89013671875,143402200
2007-08-06,5532.58984375,5573.22021484375,5516.64990234375,5532.990234375,5532.990234375,160663200
2007-08-07,5610.6298828125,5627.27978515625,5579.18994140625,5620.39990234375,5620.39990234375,163785600
2007-08-08,5671.330078125,5766.56005859375,5652.52001953125,5749.2900390625,5749.2900390625,208927200
2007-08-09,5742.0498046875,5742.0498046875,5562.93994140625,5624.77978515625,5624.77978515625,244034500
2007-08-10,5518.2099609375,5558.93994140625,5434.93017578125,5448.6298828125,5448.6298828125,252612500
2007-08-13,5512.93017578125,5576.89013671875,5495.22021484375,5569.27978515625,5569.27978515625,170010700
2007-08-14,5513.06005859375,5574.3701171875,5463.39013671875,5478.66015625,5478.66015625,141481400
2007-08-15,5407.990234375,5454.64990234375,5378.41015625,5442.72021484375,5442.72021484375,159309100
2007-08-16,5338.740234375,5344.169921875,5263.14990234375,5265.47021484375,5265.47021484375,246596900
2007-08-17,5256.85986328125,5450.35009765625,5217.7001953125,5363.6298828125,5363.6298828125,295264900
2007-08-20,5428.669921875,5447.60986328125,5390.06005859375,5399.3798828125,5399.3798828125,131677500
2007-08-21,5413.02978515625,5445.5,5345.080078125,5418.77978515625,5418.77978515625,127963800
2007-08-22,5451.10009765625,5531.85986328125,5448.52001953125,5518.169921875,5518.169921875,137488700
2007-08-23,5575.97998046875,5596.16015625,5523.330078125,5523.330078125,5523.330078125,119966600
2007-08-24,5491.2001953125,5578.8798828125,5491.2001953125,5569.3798828125,5569.3798828125,91182400
2007-08-27,5598.72998046875,5617.7900390625,5584.83984375,5590.5400390625,5590.5400390625,61551800
2007-08-28,5579.81982421875,5579.81982421875,5462.27001953125,5474.169921875,5474.169921875,116674700
2007-08-29,5441.52001953125,5520.02001953125,5425.89990234375,5520.02001953125,5520.02001953125,126622600
2007-08-30,5584.009765625,5605.97998046875,5521.10009765625,5592.52978515625,5592.52978515625,156138700
2007-08-31,5634.06982421875,5686.47021484375,5618.85009765625,5662.7001953125,5662.7001953125,160503400
2007-09-03,5683.10009765625,5683.10009765625,5639.5498046875,5651.27001953125,5651.27001953125,95201400
2007-09-04,5636.14990234375,5679.9501953125,5602.89013671875,5672.72021484375,5672.72021484375,121855800
2007-09-05,5655.27978515625,5666.89013671875,5548.68994140625,5551.5498046875,5551.5498046875,156219500
2007-09-06,5585.5400390625,5596.43017578125,5503.1201171875,5576.6201171875,5576.6201171875,133227900
2007-09-07,5567.60986328125,5595.6298828125,5417.259765625,5430.10009765625,5430.10009765625,174523100
2007-09-10,5432.080078125,5459.33984375,5378.0400390625,5386.43017578125,5386.43017578125,143979200
2007-09-11,5442.10009765625,5491.7998046875,5424.06005859375,5478.93994140625,5478.93994140625,131628900
2007-09-12,5480.97998046875,5519.43994140625,5462.56005859375,5508.009765625,5508.009765625,130093300
2007-09-13,5489.419921875,5574.6201171875,5472.2001953125,5565.97021484375,5565.97021484375,248209100
2007-09-14,5540.35986328125,5554.9501953125,5487.27001953125,5538.919921875,5538.919921875,155751100
2007-09-17,5523.8798828125,5523.8798828125,5431.4599609375,5439.3701171875,5439.3701171875,161116400
2007-09-18,5418.9501953125,5557.33984375,5417.009765625,5549.35009765625,5549.35009765625,169412100
2007-09-19,5683.27001953125,5744.740234375,5653.509765625,5730.81982421875,5730.81982421875,237181300
2007-09-20,5686.080078125,5710.83984375,5670.52001953125,5688.759765625,5688.759765625,134824100
2007-09-21,5668.02001953125,5724.990234375,5665.43994140625,5700.64990234375,5700.64990234375,237954700
2007-09-24,5686.47021484375,5711.7998046875,5673.06982421875,5692.490234375,5692.490234375,132204600
2007-09-25,5663.18017578125,5673.9599609375,5608.68994140625,5641.58984375,5641.58984375,149869900
2007-09-26,5659.4501953125,5715.31005859375,5659.4501953125,5690.77001953125,5690.77001953125,131948500
2007-09-27,5740.7998046875,5752.89013671875,5717.490234375,5733.3701171875,5733.3701171875,153318300
2007-09-28,5728.9501953125,5734.1201171875,5679.02978515625,5715.68994140625,5715.68994140625,172277900
2007-10-01,5670.7900390625,5780.7900390625,5660.759765625,5773.259765625,5773.259765625,137687000
2007-10-02,5811.259765625,5823.5,5793.18994140625,5799.27001953125,5799.27001953125,166284800
2007-10-03,5798.240234375,5809.5,5779.4501953125,5806.18017578125,5806.18017578125,130892500
2007-10-04,5783.2998046875,5825.93994140625,5776.18017578125,5804.39013671875,5804.39013671875,136975500
2007-10-05,5810.81005859375,5854.81005859375,5793.68017578125,5843.240234375,5843.240234375,126537800
2007-10-08,5852.31982421875,5852.31982421875,5824.06982421875,5829.39990234375,5829.39990234375,84122800
2007-10-09,5819.830078125,5863.9501953125,5805.669921875,5861.93017578125,5861.93017578125,117387900
2007-10-10,5863.8798828125,5874.9599609375,5808.47998046875,5838.490234375,5838.490234375,127046100
2007-10-11,5835.77978515625,5882.06982421875,5835.77978515625,5862.830078125,5862.830078125,155520900
2007-10-12,5816.669921875,5843.9501953125,5779.0400390625,5843.9501953125,5843.9501953125,157555900
2007-10-15,5842.8798828125,5867.9501953125,5795.669921875,5807.43994140625,5807.43994140625,122481700
2007-10-16,5779.830078125,5789.669921875,5739.85986328125,5774.35986328125,5774.35986328125,172181400
2007-10-17,5776.27001953125,5843.759765625,5759.97998046875,5818.7998046875,5818.7998046875,147967700
2007-10-18,5830.47998046875,5838.97021484375,5740.81005859375,5767.240234375,5767.240234375,138029400
2007-10-19,5751.5400390625,5780.5,5728.35986328125,5740.47998046875,5740.47998046875,128502700
2007-10-22,5635.7001953125,5669.16015625,5630.7998046875,5661.27001953125,5661.27001953125,139502300
2007-10-23,5694.330078125,5728.85009765625,5686.22021484375,5705.0498046875,5705.0498046875,121140900
2007-10-24,5711.740234375,5733.8701171875,5654.10009765625,5674.669921875,5674.669921875,142251500
2007-10-25,5722.08984375,5767.10986328125,5710.0498046875,5760.2998046875,5760.2998046875,184943300
2007-10-26,5776.259765625,5805.02978515625,5744.93017578125,5794.8701171875,5794.8701171875,147499000
2007-10-29,5845.85009765625,5850.81005859375,5822.43994140625,5836.18994140625,5836.18994140625,119083700
2007-10-30,5821.2001953125,5822.990234375,5795.18017578125,5803.93017578125,5803.93017578125,122441800
2007-10-31,5804.43994140625,5847.9501953125,5793.83984375,5847.9501953125,5847.9501953125,139520000
2007-11-01,5851.759765625,5855.35009765625,5704.81005859375,5730.919921875,5730.919921875,154078400
2007-11-02,5684.91015625,5726.1201171875,5668.669921875,5720.419921875,5720.419921875,157015700
2007-11-05,5676.759765625,5697.7099609375,5660.14013671875,5684.6201171875,5684.6201171875,125527600
2007-11-06,5702.39013671875,5728.7001953125,5683.97998046875,5709.419921875,5709.419921875,132163400
2007-11-07,5737.6298828125,5759.52978515625,5646.1201171875,5683.22021484375,5683.22021484375,176244800
2007-11-08,5602.33984375,5675.02978515625,5589.5,5631.6298828125,5631.6298828125,194051800
2007-11-09,5641.22998046875,5661.41015625,5493.60009765625,5524.18017578125,5524.18017578125,202344000
2007-11-12,5488.97998046875,5540.33984375,5483.7099609375,5535.56005859375,5535.56005859375,150002200
2007-11-13,5508.509765625,5554.1201171875,5486.2900390625,5538.91015625,5538.91015625,142500900
2007-11-14,5625.56005859375,5638.81982421875,5591.0400390625,5613.60009765625,5613.60009765625,166900700
2007-11-15,5598.1298828125,5610.97998046875,5526.27001953125,5561.1298828125,5561.1298828125,153113300
2007-11-16,5519.0498046875,5551.81982421875,5497.08984375,5523.6298828125,5523.6298828125,166546800
2007-11-19,5519.97021484375,5564.64990234375,5428.9599609375,5432.56982421875,5432.56982421875,177463800
2007-11-20,5460.35009765625,5516.66015625,5412.93017578125,5506.68017578125,5506.68017578125,193344500
2007-11-21,5428.22021484375,5442.5498046875,5358.759765625,5381.2998046875,5381.2998046875,201349000
2007-11-22,5402.7900390625,5433.4599609375,5364.25,5416.10009765625,5416.10009765625,138869100
2007-11-23,5406.4599609375,5529.7998046875,5406.4599609375,5521.169921875,5521.169921875,144272600
2007-11-26,5558.06005859375,5568.009765625,5450.3701171875,5458.39013671875,5458.39013671875,128387400
2007-11-27,5421.7099609375,5467.43017578125,5383.669921875,5434.169921875,5434.169921875,161738000
2007-11-28,5461.919921875,5578.080078125,5406.990234375,5561.2099609375,5561.2099609375,180089000
2007-11-29,5596.68994140625,5615.0,5550.0,5598.10986328125,5598.10986328125,137166100
2007-11-30,5602.580078125,5685.52978515625,5597.22021484375,5670.56982421875,5670.56982421875,180490500
2007-12-03,5654.10009765625,5680.47998046875,5620.18994140625,5629.4599609375,5629.4599609375,135402100
2007-12-04,5619.6298828125,5621.8701171875,5538.31982421875,5547.2099609375,5547.2099609375,154046600
2007-12-05,5585.72998046875,5663.22021484375,5577.27001953125,5659.06982421875,5659.06982421875,130749300
2007-12-06,5681.7099609375,5724.509765625,5627.68017578125,5673.759765625,5673.759765625,142319700
2007-12-07,5700.4599609375,5744.759765625,5700.4599609375,5718.75,5718.75,138365500
2007-12-10,5683.60009765625,5771.43994140625,5681.35986328125,5750.919921875,5750.919921875,120277100
2007-12-11,5765.27001953125,5768.22021484375,5702.52978515625,5724.759765625,5724.759765625,127539800
2007-12-12,5650.419921875,5795.22021484375,5625.009765625,5743.31982421875,5743.31982421875,158409200
2007-12-13,5677.16015625,5677.2001953125,5582.10986328125,5590.91015625,5590.91015625,167342600
2007-12-14,5624.9501953125,5631.5400390625,5560.58984375,5605.35986328125,5605.35986328125,115568300
2007-12-17,5532.669921875,5541.56005859375,5499.56982421875,5514.8798828125,5514.8798828125,143939200
2007-12-18,5498.6201171875,5581.18017578125,5498.6201171875,5509.3701171875,5509.3701171875,129472800
2007-12-19,5516.77978515625,5547.759765625,5465.97998046875,5497.419921875,5497.419921875,122648800
2007-12-20,5520.9599609375,5549.52001953125,5493.75,5511.4501953125,5511.4501953125,134068100
2007-12-21,5577.10009765625,5622.60986328125,5562.68017578125,5602.77001953125,5602.77001953125,286831900
2007-12-24,5619.85986328125,5621.7998046875,5603.39990234375,5614.27978515625,5614.27978515625,23649000
2007-12-27,5626.1298828125,5656.14013671875,5617.66015625,5627.47998046875,5627.47998046875,82236200
2007-12-28,5595.18994140625,5640.0,5593.919921875,5627.25,5627.25,64864000
2007-12-31,5621.1201171875,5621.830078125,5600.6201171875,5614.080078125,5614.080078125,21781800
2008-01-02,5609.97998046875,5665.93994140625,5530.43017578125,5550.35986328125,5550.35986328125,100458200
2008-01-03,5538.2001953125,5559.0498046875,5515.60986328125,5546.080078125,5546.080078125,117504500
2008-01-04,5543.68994140625,5567.08984375,5417.52978515625,5446.7900390625,5446.7900390625,162947200
2008-01-07,5432.0,5475.25,5429.31982421875,5452.830078125,5452.830078125,181161800
2008-01-08,5476.509765625,5533.93017578125,5471.14013671875,5495.669921875,5495.669921875,174857100
2008-01-09,5459.39990234375,5463.06982421875,5420.06005859375,5435.419921875,5435.419921875,198041500
2008-01-10,5468.5400390625,5471.81982421875,5394.52001953125,5400.43017578125,5400.43017578125,166136700
2008-01-11,5398.490234375,5410.91015625,5349.25,5371.41015625,5371.41015625,178858400
2008-01-14,5345.830078125,5421.22021484375,5343.25,5403.509765625,5403.509765625,142891500
2008-01-15,5390.3701171875,5394.14013671875,5250.08984375,5250.81982421875,5250.81982421875,192383100
2008-01-16,5216.22021484375,5289.0498046875,5177.68017578125,5225.39013671875,5225.39013671875,233648700
2008-01-17,5278.2900390625,5278.5,5150.240234375,5157.08984375,5157.08984375,204957900
2008-01-18,5159.56005859375,5231.56005859375,5081.22998046875,5092.39990234375,5092.39990234375,255148000
2008-01-21,5006.47998046875,5012.52978515625,4726.759765625,4744.4501953125,4744.4501953125,365210100
2008-01-22,4544.7900390625,4903.990234375,4505.14013671875,4842.5400390625,4842.5400390625,463552500
2008-01-23,4950.0,4950.0,4591.240234375,4636.759765625,4636.759765625,353541900
2008-01-24,4816.990234375,4916.97998046875,4773.52978515625,4915.2900390625,4915.2900390625,323092800
2008-01-25,5001.56982421875,5001.56982421875,4855.43017578125,4878.1201171875,4878.1201171875,232316200
2008-01-28,4791.5,4854.33984375,4755.97998046875,4848.2998046875,4848.2998046875,166274300
2008-01-29,4893.3798828125,4949.39990234375,4868.009765625,4941.4501953125,4941.4501953125,167172600
2008-01-30,4911.72998046875,4911.7998046875,4841.2998046875,4873.56982421875,4873.56982421875,178151400
2008-01-31,4863.3701171875,4907.669921875,4762.72998046875,4869.7900390625,4869.7900390625,216186900
2008-02-01,4935.7900390625,5009.16015625,4927.18017578125,4978.06005859375,4978.06005859375,225981000
2008-02-04,5027.259765625,5027.259765625,4954.93017578125,4973.64013671875,4973.64013671875,131717900
2008-02-05,4970.08984375,4970.7900390625,4767.4501953125,4776.85986328125,4776.85986328125,200152000
2008-02-06,4729.41015625,4823.02978515625,4729.41015625,4816.43017578125,4816.43017578125,211346000
2008-02-07,4792.56005859375,4797.5400390625,4683.06005859375,4723.7998046875,4723.7998046875,221349300
2008-02-08,4764.85986328125,4789.3798828125,4679.7998046875,4709.64990234375,4709.64990234375,224328000
2008-02-11,4653.14990234375,4734.72998046875,4644.740234375,4682.7001953125,4682.7001953125,154090700
2008-02-12,4728.77978515625,4846.97021484375,4676.10009765625,4840.7099609375,4840.7099609375,196522500
2008-02-13,4791.81982421875,4887.31005859375,4781.5,4855.39990234375,4855.39990234375,168735900
2008-02-14,4923.97021484375,4926.330078125,4835.77001953125,4858.64990234375,4858.64990234375,177895400
2008-02-15,4857.490234375,4877.66015625,4743.93017578125,4771.7900390625,4771.7900390625,175653200
2008-02-18,4810.2900390625,4879.22998046875,4810.2900390625,4861.7998046875,4861.7998046875,99598200
2008-02-19,4844.52001953125,4940.35986328125,4806.169921875,4885.830078125,4885.830078125,153181200
2008-02-20,4828.35986328125,4866.89990234375,4779.14013671875,4812.81005859375,4812.81005859375,168788700
2008-02-21,4854.10009765625,4905.169921875,4834.0400390625,4858.85009765625,4858.85009765625,162398400
2008-02-22,4818.72998046875,4878.18017578125,4786.669921875,4824.5498046875,4824.5498046875,162038700
2008-02-25,4877.89013671875,4925.93994140625,4870.41015625,4919.259765625,4919.259765625,143544400
2008-02-26,4955.7099609375,4980.64990234375,4917.14990234375,4973.06982421875,4973.06982421875,176562600
2008-02-27,4990.6298828125,4992.77001953125,4892.58984375,4968.81982421875,4968.81982421875,182277000
2008-02-28,4939.14990234375,4964.08984375,4856.0498046875,4865.22998046875,4865.22998046875,178539100
2008-02-29,4837.009765625,4873.02001953125,4768.52978515625,4790.66015625,4790.66015625,196078300
2008-03-03,4723.22021484375,4764.14990234375,4698.0,4742.66015625,4742.66015625,150295500
2008-03-04,4749.06982421875,4782.85986328125,4655.25,4675.91015625,4675.91015625,163286600
2008-03-05,4723.10009765625,4767.58984375,4689.02978515625,4756.419921875,4756.419921875,141700700
2008-03-06,4767.0400390625,4767.0400390625,4664.14013671875,4678.0498046875,4678.0498046875,158195900
2008-03-07,4630.56982421875,4661.8798828125,4576.58984375,4618.9599609375,4618.9599609375,198919200
2008-03-10,4601.7099609375,4625.97998046875,4534.580078125,4566.990234375,4566.990234375,158091800
2008-03-11,4589.8798828125,4683.18017578125,4566.9501953125,4627.68994140625,4627.68994140625,189545700
2008-03-12,4716.919921875,4741.89013671875,4678.6201171875,4697.10009765625,4697.10009765625,196215200
2008-03-13,4610.990234375,4642.2001953125,4547.08984375,4630.18994140625,4630.18994140625,197888900
2008-03-14,4632.10986328125,4707.830078125,4544.6201171875,4592.14990234375,4592.14990234375,214275200
2008-03-17,4449.39013671875,4505.97021484375,4416.7099609375,4431.0400390625,4431.0400390625,249766000
2008-03-18,4502.64013671875,4593.0,4481.7998046875,4582.58984375,4582.58984375,223507000
2008-03-19,4635.02001953125,4652.669921875,4533.18017578125,4555.9501953125,4555.9501953125,248269200
2008-03-20,4510.97021484375,4553.27978515625,4480.8701171875,4533.72021484375,4533.72021484375,290932000
2008-03-25,4692.169921875,4699.89990234375,4647.5400390625,4692.0,4692.0,206193300
2008-03-26,4658.509765625,4693.6201171875,4647.919921875,4676.68017578125,4676.68017578125,153864400
2008-03-27,4667.990234375,4750.6298828125,4664.97021484375,4719.52978515625,4719.52978515625,150671700
2008-03-28,4722.9501953125,4740.77978515625,4679.52978515625,4695.919921875,4695.919921875,115984400
2008-03-31,4648.5400390625,4711.77978515625,4622.259765625,4707.06982421875,4707.06982421875,142322200
2008-04-01,4689.64990234375,4876.83984375,4681.240234375,4866.0,4866.0,188525000
2008-04-02,4906.06005859375,4923.39990234375,4856.39013671875,4911.97021484375,4911.97021484375,173182300
2008-04-03,4926.3701171875,4926.3701171875,4853.9599609375,4887.8701171875,4887.8701171875,151866000
2008-04-04,4914.419921875,4919.9599609375,4848.669921875,4900.8798828125,4900.8798828125,141401200
2008-04-07,4936.25,4959.97021484375,4926.669921875,4944.60009765625,4944.60009765625,128312000
2008-04-08,4908.16015625,4914.43017578125,4878.72998046875,4912.68994140625,4912.68994140625,113384100
2008-04-09,4888.919921875,4924.56982421875,4868.18994140625,4874.97021484375,4874.97021484375,127023000
2008-04-10,4875.47998046875,4880.58984375,4789.6298828125,4859.419921875,4859.419921875,161154900
2008-04-11,4891.83984375,4917.89013671875,4775.16015625,4797.93017578125,4797.93017578125,153178100
2008-04-14,4755.06982421875,4793.6298828125,4750.27978515625,4766.490234375,4766.490234375,119717800
2008-04-15,4801.0,4820.75,4741.06005859375,4780.68017578125,4780.68017578125,118835800
2008-04-16,4820.27001953125,4863.06005859375,4789.27978515625,4855.10009765625,4855.10009765625,181523100
2008-04-17,4877.06982421875,4900.66015625,4834.22021484375,4862.14013671875,4862.14013671875,165843700
2008-04-18,4882.2900390625,4976.3701171875,4878.39990234375,4961.68994140625,4961.68994140625,192982500
2008-04-21,4954.490234375,4961.31005859375,4885.1298828125,4910.35009765625,4910.35009765625,134671700
2008-04-22,4887.27978515625,4930.16015625,4849.8798828125,4872.64013671875,4872.64013671875,128651100
2008-04-23,4888.14013671875,4951.0498046875,4850.91015625,4944.64990234375,4944.64990234375,155547700
2008-04-24,4916.56005859375,4942.81982421875,4861.22021484375,4929.5498046875,4929.5498046875,138180000
2008-04-25,4954.2900390625,5013.43994140625,4950.89990234375,4978.2099609375,4978.2099609375,161354600
2008-04-28,4989.919921875,5030.759765625,4986.43994140625,5012.75,5012.75,94535600
2008-04-29,4986.1201171875,5013.0498046875,4957.77978515625,4977.10009765625,4977.10009765625,132602200
2008-04-30,4976.56005859375,5006.47998046875,4935.10009765625,4996.5400390625,4996.5400390625,152666500
2008-05-02,5057.52001953125,5099.39013671875,5028.56982421875,5069.7099609375,5069.7099609375,162669700
2008-05-05,5062.7001953125,5078.72021484375,5048.240234375,5063.35986328125,5063.35986328125,70413600
2008-05-06,5052.7099609375,5067.83984375,5011.1201171875,5040.919921875,5040.919921875,121975800
2008-05-07,5058.77978515625,5100.10009765625,5041.56982421875,5075.31005859375,5075.31005859375,133948700
2008-05-08,5029.02001953125,5066.8701171875,5025.2099609375,5055.580078125,5055.580078125,109887100
2008-05-09,5001.0,5004.580078125,4925.0498046875,4960.56005859375,4960.56005859375,128284100
2008-05-12,4975.08984375,5011.27001953125,4954.669921875,4976.2099609375,4976.2099609375,74711800
2008-05-13,5001.97998046875,5017.27978515625,4951.3701171875,4998.669921875,4998.669921875,144607000
2008-05-14,5036.669921875,5067.97021484375,4992.14013671875,5055.240234375,5055.240234375,153916500
2008-05-15,5045.68017578125,5060.27978515625,5020.39013671875,5057.509765625,5057.509765625,130183800
2008-05-16,5090.75,5120.91015625,5058.7900390625,5078.0400390625,5078.0400390625,147461700
2008-05-19,5090.52978515625,5142.10009765625,5076.1201171875,5142.10009765625,5142.10009765625,118892400
2008-05-20,5091.4501953125,5104.740234375,5041.22021484375,5054.8798828125,5054.8798828125,142400200
2008-05-21,5065.27978515625,5080.72998046875,5003.08984375,5027.5498046875,5027.5498046875,157355300
2008-05-22,4977.85009765625,5047.91015625,4975.0400390625,5028.740234375,5028.740234375,144890500
2008-05-23,5020.60009765625,5021.06982421875,4933.77001953125,4933.77001953125,4933.77001953125,134889900
2008-05-26,4910.52978515625,4950.759765625,4910.52978515625,4937.83984375,4937.83984375,64756800
2008-05-27,4956.72021484375,4959.509765625,4893.85986328125,4906.56005859375,4906.56005859375,135458400
2008-05-28,4923.77978515625,5006.16015625,4914.18017578125,4971.10986328125,4971.10986328125,152840400
2008-05-29,4988.330078125,5006.47021484375,4952.16015625,4975.89990234375,4975.89990234375,159600000
2008-05-30,4989.60986328125,5028.7998046875,4986.39013671875,5014.27978515625,5014.27978515625,156018600
2008-06-02,5008.93994140625,5012.009765625,4925.08984375,4935.2099609375,4935.2099609375,127860500
2008-06-03,4914.22998046875,4987.759765625,4914.22998046875,4983.7099609375,4983.7099609375,127257000
2008-06-04,4966.27978515625,4966.27978515625,4867.08984375,4915.06982421875,4915.06982421875,152002200
2008-06-05,4915.72021484375,4944.4501953125,4880.35009765625,4907.06005859375,4907.06005859375,198129700
2008-06-06,4936.89013671875,4969.02978515625,4793.72021484375,4795.31982421875,4795.31982421875,203483000
2008-06-09,4779.43017578125,4821.27001953125,4775.259765625,4799.3798828125,4799.3798828125,154940700
2008-06-10,4764.41015625,4793.3701171875,4732.56982421875,4761.080078125,4761.080078125,182042500
2008-06-11,4777.47998046875,4796.93017578125,4659.52001953125,4660.91015625,4660.91015625,183387800
2008-06-12,4667.7099609375,4694.7099609375,4646.14990234375,4672.2998046875,4672.2998046875,200984400
2008-06-13,4665.43994140625,4689.41015625,4614.5400390625,4682.2998046875,4682.2998046875,156709500
2008-06-16,4686.68017578125,4690.72998046875,4618.490234375,4657.740234375,4657.740234375,130363000
2008-06-17,4673.1298828125,4723.25,4673.1298828125,4686.330078125,4686.330078125,161826100
2008-06-18,4668.43017578125,4676.6298828125,4597.22021484375,4618.75,4618.75,171541900
2008-06-19,4590.97998046875,4631.64013671875,4590.97998046875,4591.39013671875,4591.39013671875,194786700
2008-06-20,4612.990234375,4617.02978515625,4475.1298828125,4509.27001953125,4509.27001953125,269391300
2008-06-23,4497.2998046875,4538.5400390625,4489.8701171875,4511.3701171875,4511.3701171875,152536200
2008-06-24,4514.39990234375,4533.39990234375,4426.259765625,4473.759765625,4473.759765625,197903700
2008-06-25,4489.7001953125,4537.16015625,4489.7001953125,4536.2900390625,4536.2900390625,157921200
2008-06-26,4490.6201171875,4505.97998046875,4426.18994140625,4426.18994140625,4426.18994140625,176921300
2008-06-27,4408.330078125,4433.22021484375,4348.31005859375,4397.31982421875,4397.31982421875,210812700
2008-06-30,4404.490234375,4439.77978515625,4354.8701171875,4434.85009765625,4434.85009765625,200549300
2008-07-01,4410.7900390625,4415.85986328125,4307.08984375,4341.2099609375,4341.2099609375,204448900
2008-07-02,4349.990234375,4378.16015625,4296.47998046875,4296.47998046875,4296.47998046875,196025400
2008-07-03,4241.7001953125,4358.02001953125,4224.1298828125,4343.990234375,4343.990234375,233201900
2008-07-04,4358.25,4358.60009765625,4266.0,4266.0,4266.0,113122900
2008-07-07,4305.2900390625,4350.93994140625,4271.0,4342.58984375,4342.58984375,134681500
2008-07-08,4254.8701171875,4292.41015625,4224.080078125,4275.60986328125,4275.60986328125,198950500
2008-07-09,4323.52978515625,4342.6298828125,4301.47998046875,4339.66015625,4339.66015625,162296200
2008-07-10,4261.64990234375,4293.1201171875,4209.64013671875,4231.56005859375,4231.56005859375,188697100
2008-07-11,4250.4599609375,4260.81005859375,4100.64013671875,4100.64013671875,4100.64013671875,226328300
2008-07-14,4148.10009765625,4189.22021484375,4135.14990234375,4142.52978515625,4142.52978515625,133898800
2008-07-15,4088.360107421875,4110.27001953125,4024.840087890625,4061.14990234375,4061.14990234375,215192800
2008-07-16,4070.010009765625,4116.27978515625,4002.8701171875,4112.4501953125,4112.4501953125,210208700
2008-07-17,4174.43017578125,4260.9501953125,4159.02001953125,4225.990234375,4225.990234375,253866900
2008-07-18,4186.64990234375,4299.35986328125,4177.7998046875,4299.35986328125,4299.35986328125,243302000
2008-07-21,4310.16015625,4362.06005859375,4261.97998046875,4327.14013671875,4327.14013671875,278950900
2008-07-22,4286.81982421875,4332.990234375,4259.2900390625,4327.259765625,4327.259765625,195075500
2008-07-23,4389.81982421875,4419.47998046875,4367.27001953125,4408.740234375,4408.740234375,187141500
2008-07-24,4434.8701171875,4440.89013671875,4328.52001953125,4347.990234375,4347.990234375,174642800
2008-07-25,4303.27001953125,4398.1298828125,4299.35986328125,4377.18017578125,4377.18017578125,178215500
2008-07-28,4367.5,4367.5,4316.60986328125,4324.4501953125,4324.4501953125,121680200
2008-07-29,4280.93017578125,4346.1201171875,4256.35986328125,4320.490234375,4320.490234375,185701300
2008-07-30,4384.7998046875,4424.009765625,4346.81982421875,4400.5498046875,4400.5498046875,168140700
2008-07-31,4415.7900390625,4448.0498046875,4365.259765625,4392.35986328125,4392.35986328125,162667100
2008-08-01,4345.009765625,4378.83984375,4297.080078125,4314.33984375,4314.33984375,137880200
2008-08-04,4306.85009765625,4332.14990234375,4267.2900390625,4280.6298828125,4280.6298828125,111724800
2008-08-05,4301.43994140625,4390.93017578125,4282.39013671875,4386.35009765625,4386.35009765625,181949200
2008-08-06,4423.93994140625,4454.02001953125,4395.81982421875,4448.330078125,4448.330078125,182953900
2008-08-07,4434.6298828125,4514.169921875,4432.2998046875,4457.43017578125,4457.43017578125,185973700
2008-08-08,4432.009765625,4496.41015625,4415.75,4491.85009765625,4491.85009765625,158965000
2008-08-11,4500.2998046875,4538.490234375,4486.10986328125,4538.490234375,4538.490234375,111653000
2008-08-12,4521.3701171875,4552.259765625,4494.10009765625,4518.47998046875,4518.47998046875,148984600
2008-08-13,4492.27978515625,4500.0,4397.6201171875,4402.97021484375,4402.97021484375,154188100
2008-08-14,4439.47998046875,4467.27978515625,4383.47998046875,4420.91015625,4420.91015625,123336200
2008-08-15,4445.81982421875,4495.85986328125,4421.3701171875,4453.6201171875,4453.6201171875,106966800
2008-08-18,4435.91015625,4501.3798828125,4405.06982421875,4448.83984375,4448.83984375,93648400
2008-08-19,4402.97998046875,4402.97998046875,4329.93994140625,4332.7900390625,4332.7900390625,127542700
2008-08-20,4355.5498046875,4377.5,4327.22021484375,4365.8701171875,4365.8701171875,116906600
2008-08-21,4336.0498046875,4341.7900390625,4294.93994140625,4304.60986328125,4304.60986328125,124125200
2008-08-22,4322.64013671875,4404.77001953125,4306.10986328125,4400.4501953125,4400.4501953125,109100300
2008-08-25,4383.240234375,4392.5,4350.830078125,4355.8701171875,4355.8701171875,65140600
2008-08-26,4330.6201171875,4383.7998046875,4296.240234375,4368.5498046875,4368.5498046875,106230100
2008-08-27,4371.14990234375,4390.330078125,4309.7900390625,4373.080078125,4373.080078125,123753900
2008-08-28,4369.830078125,4479.72998046875,4339.60986328125,4461.490234375,4461.490234375,169292000
2008-08-29,4474.02001953125,4508.669921875,4456.22998046875,4482.60009765625,4482.60009765625,161011900
2008-09-01,4455.58984375,4491.52001953125,4436.68017578125,4472.1298828125,4472.1298828125,94363000
2008-09-02,4465.33984375,4558.56005859375,4444.10986328125,4539.06982421875,4539.06982421875,197446600
2008-09-03,4502.02978515625,4511.68994140625,4447.1298828125,4447.1298828125,4447.1298828125,145810700
2008-09-04,4444.47021484375,4457.2998046875,4302.0400390625,4304.009765625,4304.009765625,188287500
2008-09-05,4271.5,4288.31005859375,4181.60986328125,4196.66015625,4196.66015625,205787800
2008-09-08,4355.52001953125,4408.81982421875,4289.509765625,4340.18017578125,4340.18017578125,219676100
2008-09-09,4335.02001953125,4386.77978515625,4275.10009765625,4293.33984375,4293.33984375,176167200
2008-09-10,4297.08984375,4315.22998046875,4239.08984375,4283.66015625,4283.66015625,185012400
2008-09-11,4275.169921875,4286.830078125,4192.919921875,4249.06982421875,4249.06982421875,169029600
2008-09-12,4315.419921875,4333.02978515625,4256.72998046875,4332.66015625,4332.66015625,145314900
2008-09-15,4184.52001953125,4232.81982421875,4075.5400390625,4168.97021484375,4168.97021484375,305211400
2008-09-16,4098.47998046875,4158.35986328125,4027.43994140625,4087.39990234375,4087.39990234375,316683500
2008-09-17,4159.47021484375,4160.259765625,3990.860107421875,4000.110107421875,4000.110107421875,284152300
2008-09-18,3981.4599609375,4077.969970703125,3926.820068359375,3957.860107421875,3957.860107421875,300505200
2008-09-19,4226.47998046875,4324.8701171875,4090.169921875,4324.8701171875,4324.8701171875,531247600
2008-09-22,4331.169921875,4356.669921875,4223.509765625,4223.509765625,4223.509765625,207092300
2008-09-23,4197.22021484375,4205.5,4114.490234375,4139.81982421875,4139.81982421875,191699800
2008-09-24,4160.669921875,4169.169921875,4097.35009765625,4114.5400390625,4114.5400390625,162917400
2008-09-25,4112.669921875,4231.83984375,4111.27001953125,4226.81005859375,4226.81005859375,179839400
2008-09-26,4164.91015625,4201.509765625,4106.75,4163.3798828125,4163.3798828125,144137000
2008-09-29,4160.83984375,4160.83984375,3953.47998046875,3953.47998046875,3953.47998046875,221762500
2008-09-30,3850.739990234375,4043.330078125,3844.6298828125,4032.10009765625,4032.10009765625,250933100
2008-10-01,4071.389892578125,4071.389892578125,3998.489990234375,4054.5400390625,4054.5400390625,166047600
2008-10-02,4063.260009765625,4112.240234375,3962.739990234375,3963.280029296875,3963.280029296875,198487200
2008-10-03,3977.14990234375,4110.64990234375,3934.030029296875,4080.75,4080.75,208459400
2008-10-06,3887.139892578125,3911.489990234375,3679.6298828125,3711.97998046875,3711.97998046875,277662200
2008-10-07,3827.739990234375,3856.97998046875,3689.260009765625,3732.219970703125,3732.219970703125,258330700
2008-10-08,3561.10009765625,3759.360107421875,3426.85009765625,3496.889892578125,3496.889892578125,372820900
2008-10-09,3567.760009765625,3612.3701171875,3389.699951171875,3442.699951171875,3442.699951171875,272566700
2008-10-10,3164.919921875,3280.0400390625,3047.85009765625,3176.489990234375,3176.489990234375,466142400
2008-10-13,3379.530029296875,3531.5,3290.409912109375,3531.5,3531.5,301050400
2008-10-14,3680.52001953125,3766.8798828125,3555.989990234375,3628.52001953125,3628.52001953125,315267700
2008-10-15,3616.469970703125,3616.469970703125,3346.77001953125,3381.070068359375,3381.070068359375,278057500
2008-10-16,3215.2099609375,3354.389892578125,3115.889892578125,3181.0,3181.0,341221000
2008-10-17,3349.389892578125,3349.820068359375,3179.3798828125,3329.919921875,3329.919921875,298427100
2008-10-20,3413.830078125,3448.510009765625,3356.090087890625,3448.510009765625,3448.510009765625,220540400
2008-10-21,3536.800048828125,3545.530029296875,3436.449951171875,3475.39990234375,3475.39990234375,186462500
2008-10-22,3380.010009765625,3418.300048828125,3291.7099609375,3298.179931640625,3298.179931640625,192203900
2008-10-23,3311.1201171875,3343.580078125,3182.030029296875,3310.8701171875,3310.8701171875,217437200
2008-10-24,3152.06005859375,3193.7900390625,2959.2900390625,3193.7900390625,3193.7900390625,324799500
2008-10-27,3035.3701171875,3128.239990234375,2976.39990234375,3067.35009765625,3067.35009765625,222370700
2008-10-28,3159.5,3176.110107421875,2996.159912109375,3114.919921875,3114.919921875,258384000
2008-10-29,3297.14990234375,3402.570068359375,3269.06005859375,3402.570068359375,3402.570068359375,303661200
2008-10-30,3489.35009765625,3489.35009765625,3327.949951171875,3407.820068359375,3407.820068359375,257785100
2008-10-31,3388.7900390625,3487.070068359375,3319.35009765625,3487.070068359375,3487.070068359375,218914700
2008-11-03,3513.1201171875,3527.969970703125,3459.840087890625,3527.969970703125,3527.969970703125,144416100
2008-11-04,3545.10009765625,3691.090087890625,3519.090087890625,3691.090087890625,3691.090087890625,208249400
2008-11-05,3667.85009765625,3675.360107421875,3569.300048828125,3618.110107421875,3618.110107421875,189891200
2008-11-06,3504.3798828125,3574.949951171875,3377.679931640625,3387.25,3387.25,219323700
2008-11-07,3393.389892578125,3509.919921875,3351.219970703125,3469.1201171875,3469.1201171875,159761600
2008-11-10,3558.64990234375,3612.280029296875,3489.719970703125,3505.75,3505.75,129569200
2008-11-11,3453.64990234375,3460.1298828125,3328.31005859375,3336.409912109375,3336.409912109375,139342500
2008-11-12,3407.360107421875,3410.090087890625,3207.89990234375,3233.9599609375,3233.9599609375,169349700
2008-11-13,3196.030029296875,3293.97998046875,3183.64990234375,3269.4599609375,3269.4599609375,161551800
2008-11-14,3370.860107421875,3378.929931640625,3269.56005859375,3291.469970703125,3291.469970703125,166657000
2008-11-17,3283.570068359375,3309.6201171875,3166.7900390625,3182.030029296875,3182.030029296875,151743400
2008-11-18,3194.159912109375,3227.75,3103.5400390625,3217.39990234375,3217.39990234375,176681000
2008-11-19,3215.510009765625,3215.510009765625,3085.139892578125,3087.889892578125,3087.889892578125,182591400
2008-11-20,3000.139892578125,3037.360107421875,2909.340087890625,2980.419921875,2980.419921875,236556200
2008-11-21,3005.18994140625,3041.110107421875,2838.5,2881.260009765625,2881.260009765625,230950600
2008-11-24,2959.52001953125,3172.110107421875,2931.489990234375,3172.110107421875,3172.110107421875,219127700
2008-11-25,3126.3798828125,3274.7099609375,3104.360107421875,3209.56005859375,3209.56005859375,222082500
2008-11-26,3183.699951171875,3213.159912109375,3095.06005859375,3169.85009765625,3169.85009765625,157880800
2008-11-27,3223.39990234375,3254.760009765625,3205.25,3250.389892578125,3250.389892578125,110609700
2008-11-28,3239.3798828125,3262.679931640625,3177.300048828125,3262.679931640625,3262.679931640625,144639700
2008-12-01,3261.330078125,3272.090087890625,3071.989990234375,3080.429931640625,3080.429931640625,137255200
2008-12-02,3029.85009765625,3160.300048828125,3011.800048828125,3152.89990234375,3152.89990234375,162809200
2008-12-03,3147.419921875,3183.5,3056.030029296875,3166.64990234375,3166.64990234375,136411800
2008-12-04,3160.39990234375,3257.14990234375,3109.159912109375,3161.159912109375,3161.159912109375,169385300
2008-12-05,3118.739990234375,3128.429931640625,2956.75,2988.010009765625,2988.010009765625,170763500
2008-12-08,3190.5,3253.27001953125,3154.030029296875,3247.47998046875,3247.47998046875,191470600
2008-12-09,3211.14990234375,3342.840087890625,3198.510009765625,3297.800048828125,3297.800048828125,199281200
2008-12-10,3310.06005859375,3331.300048828125,3261.56005859375,3320.31005859375,3320.31005859375,141428000
2008-12-11,3309.0,3342.719970703125,3263.14990234375,3306.1298828125,3306.1298828125,129274700
2008-12-12,3172.18994140625,3242.3701171875,3114.77001953125,3213.60009765625,3213.60009765625,0
2008-12-15,3258.25,3269.110107421875,3171.64990234375,3185.659912109375,3185.659912109375,121986800
2008-12-16,3186.429931640625,3251.659912109375,3176.699951171875,3251.659912109375,3251.659912109375,131834400
2008-12-17,3281.820068359375,3305.02001953125,3187.719970703125,3241.919921875,3241.919921875,173590500
2008-12-18,3246.860107421875,3260.010009765625,3196.909912109375,3234.14990234375,3234.14990234375,157125600
2008-12-19,3190.14990234375,3248.919921875,3146.820068359375,3225.89990234375,3225.89990234375,213878600
2008-12-22,3201.659912109375,3209.35009765625,3151.360107421875,3151.360107421875,3151.360107421875,121440900
2008-12-23,3154.39990234375,3188.419921875,3128.409912109375,3128.409912109375,3128.409912109375,89696200
2008-12-24,3111.02001953125,3150.22998046875,3094.68994140625,3116.2099609375,3116.2099609375,30572600
2008-12-29,3139.239990234375,3169.25,3105.070068359375,3130.719970703125,3130.719970703125,58312200
2008-12-30,3160.429931640625,3217.1298828125,3151.030029296875,3217.1298828125,3217.1298828125,65048600
2008-12-31,3242.300048828125,3264.5,3217.969970703125,3217.969970703125,3217.969970703125,39347200
2009-01-02,3240.75,3349.68994140625,3219.550048828125,3349.68994140625,3349.68994140625,76923000
2009-01-05,3381.280029296875,3382.85009765625,3323.1201171875,3359.919921875,3359.919921875,121291200
2009-01-06,3372.780029296875,3426.0400390625,3339.2900390625,3396.219970703125,3396.219970703125,131786400
2009-01-07,3378.989990234375,3403.330078125,3316.60009765625,3346.090087890625,3346.090087890625,143934600
2009-01-08,3308.639892578125,3346.280029296875,3269.800048828125,3324.330078125,3324.330078125,117238100
2009-01-09,3337.840087890625,3368.300048828125,3271.030029296875,3299.5,3299.5,110150500
2009-01-12,3287.580078125,3305.4599609375,3236.469970703125,3246.1201171875,3246.1201171875,103393400
2009-01-13,3232.25,3234.52001953125,3154.2900390625,3197.889892578125,3197.889892578125,140367100
2009-01-14,3216.8798828125,3219.3701171875,3018.06005859375,3052.0,3052.0,170760500
2009-01-15,3056.949951171875,3071.550048828125,2962.56005859375,2995.8798828125,2995.8798828125,171376700
2009-01-16,3059.2099609375,3107.85009765625,3009.5,3016.75,3016.75,168809900
2009-01-19,3069.919921875,3083.389892578125,2949.639892578125,2989.68994140625,2989.68994140625,122394500
2009-01-20,2984.81005859375,3031.550048828125,2912.530029296875,2925.280029296875,2925.280029296875,149771200
2009-01-21,2885.090087890625,2947.64990234375,2841.8701171875,2905.570068359375,2905.570068359375,228844300
2009-01-22,2964.659912109375,2981.10009765625,2864.739990234375,2869.6201171875,2869.6201171875,163124100
2009-01-23,2869.22998046875,2885.6201171875,2770.090087890625,2849.139892578125,2849.139892578125,169838300
2009-01-26,2838.739990234375,2968.110107421875,2834.5400390625,2955.3701171875,2955.3701171875,170960700
2009-01-27,2970.449951171875,2970.949951171875,2907.639892578125,2954.530029296875,2954.530029296875,155556600
2009-01-28,2998.35009765625,3085.68994140625,2989.679931640625,3076.010009765625,3076.010009765625,188188100
2009-01-29,3054.14990234375,3064.139892578125,2986.010009765625,3009.75,3009.75,153131800
2009-01-30,2999.4599609375,3028.090087890625,2949.389892578125,2973.919921875,2973.919921875,178904700
2009-02-02,2929.18994140625,2940.6298828125,2867.679931640625,2930.050048828125,2930.050048828125,125600900
2009-02-03,2951.31005859375,2989.169921875,2899.219970703125,2982.389892578125,2982.389892578125,138869300
2009-02-04,3007.9599609375,3097.72998046875,2988.449951171875,3068.989990234375,3068.989990234375,174172400
2009-02-05,3011.1298828125,3069.110107421875,2976.590087890625,3066.2900390625,3066.2900390625,147302400
2009-02-06,3090.080078125,3146.68994140625,3056.919921875,3122.7900390625,3122.7900390625,186071000
2009-02-09,3110.60009765625,3146.1298828125,3089.77001953125,3134.8701171875,3134.8701171875,131155900
2009-02-10,3102.300048828125,3124.050048828125,3020.75,3020.75,3020.75,144477500
2009-02-11,2995.75,3034.010009765625,2986.2099609375,3027.719970703125,3027.719970703125,147214700
2009-02-12,3010.47998046875,3012.06005859375,2932.409912109375,2964.340087890625,2964.340087890625,155609300
2009-02-13,3012.179931640625,3044.72998046875,2986.280029296875,2997.860107421875,2997.860107421875,123697400
2009-02-16,2977.169921875,2994.409912109375,2960.77001953125,2962.219970703125,2962.219970703125,85249400
2009-02-17,2933.360107421875,2935.7900390625,2854.760009765625,2875.22998046875,2875.22998046875,154159900
2009-02-18,2895.2900390625,2898.340087890625,2825.47998046875,2874.070068359375,2874.070068359375,157285200
2009-02-19,2893.050048828125,2913.10009765625,2861.14990234375,2872.60009765625,2872.60009765625,143819400
2009-02-20,2817.469970703125,2830.330078125,2750.550048828125,2750.550048828125,2750.550048828125,218619900
2009-02-23,2805.669921875,2810.909912109375,2719.300048828125,2727.8701171875,2727.8701171875,155360100
2009-02-24,2700.419921875,2733.8701171875,2669.5,2708.050048828125,2708.050048828125,187506900
2009-02-25,2760.1201171875,2760.1201171875,2662.72998046875,2696.919921875,2696.919921875,165198500
2009-02-26,2735.840087890625,2769.570068359375,2694.77001953125,2744.840087890625,2744.840087890625,190428800
2009-02-27,2709.56005859375,2714.510009765625,2644.18994140625,2702.47998046875,2702.47998046875,183103300
2009-03-02,2632.919921875,2639.2099609375,2581.4599609375,2581.4599609375,2581.4599609375,167976700
2009-03-03,2591.110107421875,2616.760009765625,2552.31005859375,2554.550048828125,2554.550048828125,179845900
2009-03-04,2595.889892578125,2675.679931640625,2575.39990234375,2675.679931640625,2675.679931640625,223360900
2009-03-05,2657.820068359375,2664.18994140625,2569.6298828125,2569.6298828125,2569.6298828125,188173600
2009-03-06,2566.300048828125,2597.75,2521.4599609375,2534.449951171875,2534.449951171875,212593000
2009-03-09,2552.989990234375,2552.989990234375,2465.4599609375,2519.2900390625,2519.2900390625,201029100
2009-03-10,2519.429931640625,2673.030029296875,2510.239990234375,2663.679931640625,2663.679931640625,219862000
2009-03-11,2656.93994140625,2734.699951171875,2617.43994140625,2674.199951171875,2674.199951171875,222468300
2009-03-12,2640.43994140625,2697.429931640625,2594.72998046875,2694.25,2694.25,183179000
2009-03-13,2744.409912109375,2771.719970703125,2694.590087890625,2705.6298828125,2705.6298828125,219402300
2009-03-16,2761.5400390625,2791.659912109375,2747.2900390625,2791.659912109375,2791.659912109375,172676000
2009-03-17,2764.02001953125,2782.169921875,2722.18994140625,2767.280029296875,2767.280029296875,167813500
2009-03-18,2805.139892578125,2813.929931640625,2720.43994140625,2760.340087890625,2760.340087890625,146609000
2009-03-19,2784.929931640625,2833.2099609375,2760.669921875,2776.989990234375,2776.989990234375,205364900
2009-03-20,2748.72998046875,2798.0400390625,2724.56005859375,2791.139892578125,2791.139892578125,209553100
2009-03-23,2845.77001953125,2873.989990234375,2801.93994140625,2869.570068359375,2869.570068359375,154316600
2009-03-24,2915.110107421875,2916.669921875,2840.9599609375,2874.389892578125,2874.389892578125,210591100
2009-03-25,2853.760009765625,2918.22998046875,2844.800048828125,2893.449951171875,2893.449951171875,173578100
2009-03-26,2899.929931640625,2906.47998046875,2856.889892578125,2892.070068359375,2892.070068359375,127862300
2009-03-27,2890.419921875,2902.0,2823.989990234375,2840.6201171875,2840.6201171875,144099900
2009-03-30,2788.3701171875,2794.780029296875,2719.340087890625,2719.340087890625,2719.340087890625,148246900
2009-03-31,2746.39990234375,2807.9599609375,2734.68994140625,2807.340087890625,2807.340087890625,133347200
2009-04-01,2792.590087890625,2841.3798828125,2741.27001953125,2839.610107421875,2839.610107421875,149997000
2009-04-02,2896.669921875,3000.97998046875,2896.669921875,2992.06005859375,2992.06005859375,253032700
2009-04-03,2972.8701171875,3019.02001953125,2947.989990234375,2958.739990234375,2958.739990234375,192130200
2009-04-06,2993.080078125,3018.360107421875,2905.1201171875,2929.75,2929.75,195486100
2009-04-07,2936.159912109375,2950.360107421875,2876.02001953125,2902.31005859375,2902.31005859375,148174900
2009-04-08,2855.219970703125,2936.820068359375,2847.9599609375,2921.06005859375,2921.06005859375,141834800
2009-04-09,2949.949951171875,2990.6298828125,2923.409912109375,2974.179931640625,2974.179931640625,159916800
2009-04-14,2994.449951171875,3028.360107421875,2960.820068359375,3000.219970703125,3000.219970703125,176221600
2009-04-15,2963.77001953125,3003.0,2956.449951171875,2985.739990234375,2985.739990234375,124585500
2009-04-16,3006.89990234375,3054.139892578125,2977.830078125,3038.179931640625,3038.179931640625,148508000
2009-04-17,3048.639892578125,3102.0400390625,3029.610107421875,3091.9599609375,3091.9599609375,214573100
2009-04-20,3081.14990234375,3082.56005859375,2958.530029296875,2969.39990234375,2969.39990234375,172070400
2009-04-21,2963.989990234375,3003.340087890625,2898.52001953125,2973.93994140625,2973.93994140625,185638000
2009-04-22,2974.570068359375,3026.330078125,2935.179931640625,3025.239990234375,3025.239990234375,179982800
2009-04-23,2996.10009765625,3056.639892578125,2983.989990234375,3008.6201171875,3008.6201171875,155400100
2009-04-24,3022.159912109375,3102.85009765625,3016.949951171875,3102.85009765625,3102.85009765625,151694800
2009-04-27,3043.300048828125,3109.510009765625,3040.449951171875,3102.429931640625,3102.429931640625,120102700
2009-04-28,3044.64990234375,3085.43994140625,3016.06005859375,3051.02001953125,3051.02001953125,151586500
2009-04-29,3073.35009765625,3125.169921875,3062.889892578125,3116.93994140625,3116.93994140625,188647700
2009-04-30,3142.419921875,3194.25,3141.360107421875,3159.85009765625,3159.85009765625,212062400
2009-05-04,3180.260009765625,3241.340087890625,3168.25,3237.969970703125,3237.969970703125,144425500
2009-05-05,3243.6201171875,3260.6201171875,3209.8701171875,3225.0,3225.0,205750400
2009-05-06,3220.7900390625,3308.639892578125,3205.72998046875,3283.510009765625,3283.510009765625,217876600
2009-05-07,3309.75,3355.949951171875,3244.27001953125,3251.52001953125,3251.52001953125,232564100
2009-05-08,3281.64990234375,3345.4599609375,3279.159912109375,3312.590087890625,3312.590087890625,147477900
2009-05-11,3312.64990234375,3312.64990234375,3224.5400390625,3248.669921875,3248.669921875,163750200
2009-05-12,3209.469970703125,3270.610107421875,3209.469970703125,3231.10009765625,3231.10009765625,148244400
2009-05-13,3241.25,3254.830078125,3152.530029296875,3152.89990234375,3152.89990234375,206655200
2009-05-14,3136.31005859375,3167.1298828125,3118.06005859375,3156.2900390625,3156.2900390625,165962300
2009-05-15,3179.2900390625,3190.739990234375,3134.89990234375,3169.050048828125,3169.050048828125,137392500
2009-05-18,3135.1201171875,3245.389892578125,3115.27001953125,3245.389892578125,3245.389892578125,136721500
2009-05-19,3264.300048828125,3294.68994140625,3246.080078125,3274.9599609375,3274.9599609375,174694800
2009-05-20,3262.360107421875,3320.330078125,3258.580078125,3303.3701171875,3303.3701171875,144145400
2009-05-21,3261.320068359375,3266.469970703125,3208.81005859375,3217.409912109375,3217.409912109375,97815200
2009-05-22,3233.820068359375,3260.6298828125,3199.800048828125,3227.969970703125,3227.969970703125,103586100
2009-05-25,3235.219970703125,3249.010009765625,3168.219970703125,3236.159912109375,3236.159912109375,58842400
2009-05-26,3215.9599609375,3277.22998046875,3170.56005859375,3270.090087890625,3270.090087890625,129569100
2009-05-27,3281.919921875,3301.77001953125,3267.10009765625,3294.860107421875,3294.860107421875,131565500
2009-05-28,3250.050048828125,3293.610107421875,3231.610107421875,3263.699951171875,3263.699951171875,125617300
2009-05-29,3306.429931640625,3317.580078125,3267.889892578125,3277.64990234375,3277.64990234375,165325800
2009-06-01,3339.3798828125,3384.080078125,3331.610107421875,3379.489990234375,3379.489990234375,128426800
2009-06-02,3346.56005859375,3399.590087890625,3342.280029296875,3378.0400390625,3378.0400390625,144404200
2009-06-03,3387.8798828125,3387.8798828125,3288.989990234375,3309.64990234375,3309.64990234375,131700200
2009-06-04,3316.909912109375,3351.639892578125,3308.489990234375,3312.030029296875,3312.030029296875,128197600
2009-06-05,3338.72998046875,3389.81005859375,3318.030029296875,3339.050048828125,3339.050048828125,143345400
2009-06-08,3327.56005859375,3330.85009765625,3275.699951171875,3289.659912109375,3289.659912109375,116163000
2009-06-09,3314.659912109375,3332.35009765625,3284.139892578125,3296.72998046875,3296.72998046875,128378800
2009-06-10,3338.760009765625,3370.8701171875,3303.0400390625,3315.27001953125,3315.27001953125,137349400
2009-06-11,3301.06005859375,3343.06005859375,3294.340087890625,3334.93994140625,3334.93994140625,113741800
2009-06-12,3331.110107421875,3340.5,3310.52001953125,3326.139892578125,3326.139892578125,101180500
2009-06-15,3308.570068359375,3308.570068359375,3213.320068359375,3219.580078125,3219.580078125,139400300
2009-06-16,3224.280029296875,3247.760009765625,3209.81005859375,3213.949951171875,3213.949951171875,105576700
2009-06-17,3202.360107421875,3211.1201171875,3136.909912109375,3161.139892578125,3161.139892578125,157180100
2009-06-18,3172.8798828125,3207.080078125,3139.409912109375,3194.06005859375,3194.06005859375,127289500
2009-06-19,3195.85009765625,3243.9599609375,3183.860107421875,3221.27001953125,3221.27001953125,215772000
2009-06-22,3221.159912109375,3224.419921875,3123.10009765625,3123.25,3123.25,146328800
2009-06-23,3097.389892578125,3143.530029296875,3097.389892578125,3116.820068359375,3116.820068359375,136785400
2009-06-24,3136.77001953125,3196.969970703125,3104.840087890625,3184.760009765625,3184.760009765625,135164000
2009-06-25,3178.719970703125,3186.239990234375,3110.35009765625,3163.10009765625,3163.10009765625,123654400
2009-06-26,3181.139892578125,3204.010009765625,3112.6201171875,3129.72998046875,3129.72998046875,121045300
2009-06-29,3122.5400390625,3205.360107421875,3120.9599609375,3193.679931640625,3193.679931640625,105496700
2009-06-30,3207.969970703125,3207.969970703125,3124.719970703125,3140.43994140625,3140.43994140625,132618700
2009-07-01,3163.530029296875,3233.60009765625,3161.830078125,3217.0,3217.0,123715900
2009-07-02,3200.75,3200.75,3116.409912109375,3116.409912109375,3116.409912109375,147767600
2009-07-03,3126.7099609375,3132.72998046875,3092.179931640625,3119.510009765625,3119.510009765625,82457000
2009-07-06,3089.199951171875,3103.219970703125,3059.06005859375,3082.159912109375,3082.159912109375,113714900
2009-07-07,3098.280029296875,3112.949951171875,3044.7099609375,3048.570068359375,3048.570068359375,122205500
2009-07-08,3031.860107421875,3048.840087890625,3000.280029296875,3009.7099609375,3009.7099609375,138625000
2009-07-09,3027.3798828125,3059.090087890625,3013.27001953125,3025.93994140625,3025.93994140625,108707300
2009-07-10,3010.530029296875,3022.580078125,2976.81005859375,2983.10009765625,2983.10009765625,102056600
2009-07-13,2974.330078125,3052.080078125,2957.830078125,3052.080078125,3052.080078125,97934600
2009-07-14,3066.97998046875,3093.919921875,3045.340087890625,3081.8701171875,3081.8701171875,95239400
2009-07-15,3104.949951171875,3171.27001953125,3102.35009765625,3171.27001953125,3171.27001953125,155163300
2009-07-16,3168.469970703125,3227.820068359375,3157.260009765625,3199.679931640625,3199.679931640625,129703400
2009-07-17,3221.860107421875,3235.820068359375,3206.949951171875,3218.4599609375,3218.4599609375,121723500
2009-07-20,3252.14990234375,3279.10009765625,3233.93994140625,3270.93994140625,3270.93994140625,101451900
2009-07-21,3276.969970703125,3330.280029296875,3265.6298828125,3302.889892578125,3302.889892578125,118232900
2009-07-22,3308.989990234375,3308.989990234375,3267.64990234375,3305.070068359375,3305.070068359375,110588300
2009-07-23,3315.5400390625,3380.159912109375,3280.679931640625,3373.719970703125,3373.719970703125,131029200
2009-07-24,3357.669921875,3408.280029296875,3346.909912109375,3366.449951171875,3366.449951171875,128154500
2009-07-27,3405.159912109375,3406.39990234375,3350.3701171875,3372.360107421875,3372.360107421875,110179600
2009-07-28,3374.929931640625,3400.570068359375,3327.449951171875,3330.969970703125,3330.969970703125,111406300
2009-07-29,3322.2099609375,3394.679931640625,3322.2099609375,3365.6201171875,3365.6201171875,139748600
2009-07-30,3397.389892578125,3455.510009765625,3373.080078125,3435.489990234375,3435.489990234375,172300300
2009-07-31,3423.860107421875,3447.14990234375,3408.0,3426.27001953125,3426.27001953125,164615800
2009-08-03,3427.449951171875,3505.840087890625,3417.820068359375,3477.800048828125,3477.800048828125,140355200
2009-08-04,3481.489990234375,3482.330078125,3441.429931640625,3476.3701171875,3476.3701171875,128871500
2009-08-05,3475.699951171875,3507.889892578125,3443.93994140625,3458.530029296875,3458.530029296875,154416500
2009-08-06,3483.139892578125,3507.830078125,3458.300048828125,3477.830078125,3477.830078125,146521700
2009-08-07,3467.719970703125,3539.31005859375,3437.0,3521.139892578125,3521.139892578125,157851300
2009-08-10,3504.989990234375,3509.9599609375,3482.840087890625,3504.5400390625,3504.5400390625,93328600
2009-08-11,3511.760009765625,3528.2099609375,3444.52001953125,3456.179931640625,3456.179931640625,115701800
2009-08-12,3455.8701171875,3511.760009765625,3435.8701171875,3507.239990234375,3507.239990234375,110816000
2009-08-13,3511.18994140625,3558.469970703125,3503.989990234375,3524.389892578125,3524.389892578125,131969300
2009-08-14,3535.389892578125,3553.81005859375,3480.469970703125,3495.27001953125,3495.27001953125,106070800
2009-08-17,3472.389892578125,3474.330078125,3396.60009765625,3419.68994140625,3419.68994140625,115580100
2009-08-18,3435.75,3450.68994140625,3419.7099609375,3450.68994140625,3450.68994140625,78983800
2009-08-19,3424.93994140625,3467.639892578125,3404.889892578125,3450.340087890625,3450.340087890625,89827600
2009-08-20,3489.2099609375,3516.8798828125,3477.18994140625,3505.320068359375,3505.320068359375,102247500
2009-08-21,3494.25,3623.35009765625,3489.739990234375,3615.81005859375,3615.81005859375,152359400
2009-08-24,3631.419921875,3660.52001953125,3621.050048828125,3652.169921875,3652.169921875,102431700
2009-08-25,3618.77001953125,3689.199951171875,3614.610107421875,3680.610107421875,3680.610107421875,120094600
2009-08-26,3668.800048828125,3693.820068359375,3657.60009765625,3668.340087890625,3668.340087890625,184888700
2009-08-27,3668.1201171875,3686.070068359375,3634.43994140625,3648.530029296875,3648.530029296875,147540900
2009-08-28,3680.9599609375,3724.340087890625,3667.800048828125,3693.139892578125,3693.139892578125,149262000
2009-08-31,3668.3701171875,3682.590087890625,3647.409912109375,3653.5400390625,3653.5400390625,101157000
2009-09-01,3676.949951171875,3686.080078125,3583.43994140625,3583.43994140625,3583.43994140625,146504100
2009-09-02,3578.699951171875,3581.139892578125,3535.489990234375,3573.1298828125,3573.1298828125,210788300
2009-09-03,3587.39990234375,3593.81005859375,3542.9599609375,3553.510009765625,3553.510009765625,159407200
2009-09-04,3567.469970703125,3603.35009765625,3566.909912109375,3598.760009765625,3598.760009765625,142923100
2009-09-07,3625.530029296875,3659.820068359375,3621.60009765625,3652.830078125,3652.830078125,111767100
2009-09-08,3662.919921875,3676.8701171875,3642.449951171875,3660.9599609375,3660.9599609375,141810100
2009-09-09,3645.93994140625,3707.68994140625,3643.7099609375,3707.68994140625,3707.68994140625,156332600
2009-09-10,3725.760009765625,3731.919921875,3679.2099609375,3705.8701171875,3705.8701171875,157644100
2009-09-11,3722.969970703125,3751.43994140625,3722.52001953125,3734.889892578125,3734.889892578125,165669600
2009-09-14,3694.68994140625,3733.14990234375,3674.219970703125,3730.610107421875,3730.610107421875,121242500
2009-09-15,3743.4599609375,3766.280029296875,3724.3798828125,3752.2099609375,3752.2099609375,149633400
2009-09-16,3771.610107421875,3821.239990234375,3767.159912109375,3813.7900390625,3813.7900390625,162665600
2009-09-17,3844.18994140625,3844.449951171875,3810.02001953125,3835.27001953125,3835.27001953125,167182600
2009-09-18,3816.570068359375,3853.969970703125,3812.7099609375,3827.840087890625,3827.840087890625,270782700
2009-09-21,3827.449951171875,3833.080078125,3787.52001953125,3812.159912109375,3812.159912109375,115654300
2009-09-22,3827.330078125,3856.669921875,3815.159912109375,3823.52001953125,3823.52001953125,138072400
2009-09-23,3822.60009765625,3849.27001953125,3807.1298828125,3821.7900390625,3821.7900390625,140203400
2009-09-24,3808.889892578125,3849.93994140625,3751.75,3758.360107421875,3758.360107421875,148441300
2009-09-25,3760.75,3768.52001953125,3731.989990234375,3739.139892578125,3739.139892578125,131798000
2009-09-28,3727.77001953125,3825.0,3703.080078125,3825.0,3825.0,129654700
2009-09-29,3830.580078125,3845.010009765625,3798.7099609375,3814.10009765625,3814.10009765625,128099600
2009-09-30,3825.169921875,3841.989990234375,3763.35009765625,3795.409912109375,3795.409912109375,152935600
2009-10-01,3802.030029296875,3821.419921875,3720.219970703125,3720.77001953125,3720.77001953125,136255100
2009-10-02,3695.469970703125,3698.7900390625,3627.39990234375,3649.89990234375,3649.89990234375,192988000
2009-10-05,3651.97998046875,3677.3701171875,3629.409912109375,3675.010009765625,3675.010009765625,121843200
2009-10-06,3691.10009765625,3770.2099609375,3678.56005859375,3770.2099609375,3770.2099609375,173210000
2009-10-07,3764.909912109375,3792.030029296875,3748.929931640625,3756.409912109375,3756.409912109375,157079000
2009-10-08,3815.090087890625,3818.27001953125,3778.81005859375,3806.81005859375,3806.81005859375,146572000
2009-10-09,3788.330078125,3822.9599609375,3777.739990234375,3799.610107421875,3799.610107421875,108592400
2009-10-12,3813.3798828125,3859.14990234375,3805.9599609375,3845.800048828125,3845.800048828125,130387800
2009-10-13,3836.669921875,3846.739990234375,3790.659912109375,3801.389892578125,3801.389892578125,146899400
2009-10-14,3846.6298828125,3885.22998046875,3844.18994140625,3882.669921875,3882.669921875,161272200
2009-10-15,3885.8701171875,3898.219970703125,3862.679931640625,3883.830078125,3883.830078125,145389000
2009-10-16,3890.659912109375,3907.489990234375,3817.89990234375,3827.60009765625,3827.60009765625,168526600
2009-10-19,3842.5400390625,3892.360107421875,3842.5400390625,3892.360107421875,3892.360107421875,112327000
2009-10-20,3906.489990234375,3913.81005859375,3863.340087890625,3871.449951171875,3871.449951171875,119084000
2009-10-21,3880.8701171875,3888.489990234375,3805.919921875,3873.219970703125,3873.219970703125,152984800
2009-10-22,3823.43994140625,3831.179931640625,3792.47998046875,3820.85009765625,3820.85009765625,131604400
2009-10-23,3856.080078125,3878.43994140625,3807.080078125,3808.239990234375,3808.239990234375,165854200
2009-10-26,3823.820068359375,3838.449951171875,3732.639892578125,3744.449951171875,3744.449951171875,132576900
2009-10-27,3750.590087890625,3772.35009765625,3725.39990234375,3743.949951171875,3743.949951171875,151341400
2009-10-28,3731.5,3734.31005859375,3661.070068359375,3663.780029296875,3663.780029296875,210130800
2009-10-29,3654.89990234375,3721.72998046875,3641.1298828125,3714.02001953125,3714.02001953125,178561800
2009-10-30,3718.68994140625,3727.610107421875,3600.4599609375,3607.68994140625,3607.68994140625,244779800
2009-11-02,3603.639892578125,3665.919921875,3590.72998046875,3639.4599609375,3639.4599609375,151752000
2009-11-03,3602.840087890625,3607.860107421875,3549.64990234375,3584.25,3584.25,156080000
2009-11-04,3616.199951171875,3682.5,3611.969970703125,3670.330078125,3670.330078125,155873400
2009-11-05,3637.1201171875,3728.760009765625,3617.090087890625,3708.72998046875,3708.72998046875,138739600
2009-11-06,3703.340087890625,3725.89990234375,3658.030029296875,3707.2900390625,3707.2900390625,131920100
2009-11-09,3737.429931640625,3786.47998046875,3737.3701171875,3785.489990234375,3785.489990234375,144337600
2009-11-10,3788.800048828125,3802.89990234375,3775.260009765625,3785.590087890625,3785.590087890625,129227800
2009-11-11,3818.169921875,3843.8798828125,3803.110107421875,3814.389892578125,3814.389892578125,130641000
2009-11-12,3799.949951171875,3843.760009765625,3791.2900390625,3808.070068359375,3808.070068359375,125120000
2009-11-13,3794.6298828125,3810.699951171875,3764.510009765625,3806.010009765625,3806.010009765625,103069400
2009-11-16,3837.239990234375,3868.159912109375,3830.260009765625,3863.159912109375,3863.159912109375,126986600
2009-11-17,3850.280029296875,3859.429931640625,3821.820068359375,3829.06005859375,3829.06005859375,116490600
2009-11-18,3850.27001953125,3862.169921875,3815.0400390625,3828.159912109375,3828.159912109375,121749200
2009-11-19,3818.64990234375,3824.2900390625,3751.0,3760.219970703125,3760.219970703125,138304200
2009-11-20,3772.3701171875,3788.070068359375,3714.419921875,3729.360107421875,3729.360107421875,151641300
2009-11-23,3766.3798828125,3828.68994140625,3765.31005859375,3813.169921875,3813.169921875,132410000
2009-11-24,3779.570068359375,3818.72998046875,3770.679931640625,3784.6201171875,3784.6201171875,140565400
2009-11-25,3812.3701171875,3827.3798828125,3783.6201171875,3809.159912109375,3809.159912109375,137748000
2009-11-26,3787.719970703125,3792.89990234375,3672.780029296875,3679.22998046875,3679.22998046875,147904900
2009-11-27,3613.280029296875,3748.080078125,3610.81005859375,3721.449951171875,3721.449951171875,159708500
2009-11-30,3732.6298828125,3732.6298828125,3669.27001953125,3680.14990234375,3680.14990234375,138362800
2009-12-01,3720.280029296875,3775.739990234375,3714.780029296875,3775.739990234375,3775.739990234375,114080000
2009-12-02,3774.669921875,3811.60009765625,3764.840087890625,3795.919921875,3795.919921875,113244200
2009-12-03,3828.610107421875,3841.110107421875,3788.800048828125,3799.110107421875,3799.110107421875,123330800
2009-12-04,3782.659912109375,3876.22998046875,3772.340087890625,3846.6201171875,3846.6201171875,132759200
2009-12-07,3836.050048828125,3853.97998046875,3803.6201171875,3840.050048828125,3840.050048828125,85572200
2009-12-08,3829.110107421875,3854.080078125,3761.860107421875,3785.300048828125,3785.300048828125,134663200
2009-12-09,3776.530029296875,3799.8701171875,3734.7099609375,3757.389892578125,3757.389892578125,129175800
2009-12-10,3756.89990234375,3805.169921875,3753.1201171875,3798.3798828125,3798.3798828125,122146400
2009-12-11,3795.06005859375,3836.8798828125,3795.06005859375,3803.719970703125,3803.719970703125,112992000
2009-12-14,3839.75,3846.75,3811.6201171875,3830.43994140625,3830.43994140625,91276000
2009-12-15,3834.530029296875,3843.1298828125,3793.64990234375,3834.090087890625,3834.090087890625,100388200
2009-12-16,3837.110107421875,3878.199951171875,3836.280029296875,3875.820068359375,3875.820068359375,123995400
2009-12-17,3847.989990234375,3864.050048828125,3820.8798828125,3830.820068359375,3830.820068359375,121823200
2009-12-18,3833.719970703125,3871.0,3794.43994140625,3794.43994140625,3794.43994140625,197904800
2009-12-21,3807.840087890625,3873.8798828125,3802.1298828125,3872.06005859375,3872.06005859375,103573400
2009-12-22,3878.860107421875,3918.669921875,3876.820068359375,3898.3798828125,3898.3798828125,90655800
2009-12-23,3923.31005859375,3930.760009765625,3898.820068359375,3910.75,3910.75,76481400
2009-12-24,3909.429931640625,3922.929931640625,3909.429931640625,3912.72998046875,3912.72998046875,17477000
2009-12-28,3939.659912109375,3951.780029296875,3934.360107421875,3947.14990234375,3947.14990234375,0
2009-12-29,3959.030029296875,3976.919921875,3949.969970703125,3959.97998046875,3959.97998046875,59821800
2009-12-30,3953.300048828125,3967.159912109375,3928.199951171875,3935.5,3935.5,53781600
2009-12-31,3952.530029296875,3959.199951171875,3936.330078125,3936.330078125,3936.330078125,30243400
2010-01-04,3952.2099609375,4013.969970703125,3950.610107421875,4013.969970703125,4013.969970703125,113396000
2010-01-05,4012.429931640625,4028.340087890625,3993.330078125,4012.909912109375,4012.909912109375,129518600
2010-01-06,4014.449951171875,4022.93994140625,3996.800048828125,4017.669921875,4017.669921875,110087000
2010-01-07,4005.9599609375,4032.239990234375,3983.89990234375,4024.800048828125,4024.800048828125,118430400
2010-01-08,4042.639892578125,4051.409912109375,4013.340087890625,4045.139892578125,4045.139892578125,131783200
2010-01-11,4071.39990234375,4088.179931640625,4039.330078125,4043.090087890625,4043.090087890625,110068800
2010-01-12,4044.18994140625,4049.47998046875,3980.199951171875,4000.050048828125,4000.050048828125,124775800
2010-01-13,3979.93994140625,4007.860107421875,3979.14990234375,4000.860107421875,4000.860107421875,117700800
2010-01-14,4029.199951171875,4029.7099609375,3993.5,4015.77001953125,4015.77001953125,108974600
2010-01-15,4030.93994140625,4044.080078125,3949.89990234375,3954.3798828125,3954.3798828125,162295200
2010-01-18,3971.169921875,3982.7900390625,3954.280029296875,3977.4599609375,3977.4599609375,86949800
2010-01-19,3968.72998046875,4019.8798828125,3930.909912109375,4009.669921875,4009.669921875,115690200
2010-01-20,3996.360107421875,4013.47998046875,3915.9599609375,3928.949951171875,3928.949951171875,143524600
2010-01-21,3955.780029296875,3966.199951171875,3862.159912109375,3862.159912109375,3862.159912109375,112341400
2010-01-22,3840.06005859375,3859.64990234375,3786.2900390625,3820.780029296875,3820.780029296875,170381000
2010-01-25,3793.6298828125,3833.43994140625,3780.5,3781.85009765625,3781.85009765625,131374000
2010-01-26,3748.030029296875,3807.47998046875,3741.360107421875,3807.0400390625,3807.0400390625,141543200
2010-01-27,3769.659912109375,3793.6298828125,3737.2900390625,3759.800048828125,3759.800048828125,136321600
2010-01-28,3812.18994140625,3812.18994140625,3688.7900390625,3688.7900390625,3688.7900390625,168079800
2010-01-29,3712.02001953125,3768.389892578125,3696.0,3739.4599609375,3739.4599609375,149875800
2010-02-01,3713.169921875,3774.360107421875,3702.010009765625,3762.010009765625,3762.010009765625,119833200
2010-02-02,3766.830078125,3819.070068359375,3737.719970703125,3812.1298828125,3812.1298828125,134752600
2010-02-03,3819.77001953125,3831.3798828125,3784.320068359375,3793.469970703125,3793.469970703125,124554600
2010-02-04,3792.419921875,3806.2099609375,3685.570068359375,3689.25,3689.25,175687000
2010-02-05,3665.909912109375,3673.7099609375,3563.760009765625,3563.760009765625,3563.760009765625,263299600
2010-02-08,3595.3798828125,3616.669921875,3545.909912109375,3607.27001953125,3607.27001953125,169862000
2010-02-09,3598.659912109375,3633.590087890625,3583.5400390625,3612.760009765625,3612.760009765625,147671300
2010-02-10,3638.389892578125,3673.6298828125,3617.719970703125,3635.610107421875,3635.610107421875,187758600
2010-02-11,3659.949951171875,3675.639892578125,3581.860107421875,3616.75,3616.75,261448600
2010-02-12,3647.27001953125,3661.0400390625,3579.39990234375,3599.070068359375,3599.070068359375,186454000
2010-02-15,3621.409912109375,3641.97998046875,3599.6298828125,3609.219970703125,3609.219970703125,109986800
2010-02-16,3641.419921875,3669.0400390625,3602.31005859375,3669.0400390625,3669.0400390625,147701400
2010-02-17,3707.179931640625,3748.659912109375,3700.18994140625,3725.2099609375,3725.2099609375,149233400
2010-02-18,3719.06005859375,3752.050048828125,3711.31005859375,3747.830078125,3747.830078125,132533000
2010-02-19,3711.860107421875,3772.669921875,3707.18994140625,3769.5400390625,3769.5400390625,137178400
2010-02-22,3780.679931640625,3781.97998046875,3752.8798828125,3756.699951171875,3756.699951171875,147653400
2010-02-23,3780.340087890625,3791.56005859375,3696.489990234375,3707.06005859375,3707.06005859375,149071400
2010-02-24,3713.43994140625,3727.81005859375,3683.81005859375,3715.679931640625,3715.679931640625,128846800
2010-02-25,3694.56005859375,3724.68994140625,3633.81005859375,3640.77001953125,3640.77001953125,171807600
2010-02-26,3680.610107421875,3710.31005859375,3648.340087890625,3708.800048828125,3708.800048828125,151634000
2010-03-01,3739.56005859375,3771.81005859375,3724.840087890625,3769.5400390625,3769.5400390625,145259800
2010-03-02,3770.639892578125,3811.919921875,3763.159912109375,3811.919921875,3811.919921875,120318200
2010-03-03,3799.330078125,3849.72998046875,3787.9599609375,3842.52001953125,3842.52001953125,123313800
2010-03-04,3813.39990234375,3850.72998046875,3809.719970703125,3828.409912109375,3828.409912109375,148795800
2010-03-05,3845.989990234375,3910.419921875,3838.340087890625,3910.419921875,3910.419921875,153790200
2010-03-08,3924.219970703125,3924.219970703125,3901.969970703125,3903.5400390625,3903.5400390625,112178600
2010-03-09,3907.72998046875,3919.52001953125,3876.090087890625,3910.010009765625,3910.010009765625,125235600
2010-03-10,3908.389892578125,3950.639892578125,3902.110107421875,3943.550048828125,3943.550048828125,123160400
2010-03-11,3921.260009765625,3946.14990234375,3909.949951171875,3928.949951171875,3928.949951171875,112501200
2010-03-12,3933.969970703125,3956.419921875,3919.070068359375,3927.39990234375,3927.39990234375,114568600
2010-03-15,3921.0,3925.860107421875,3889.1298828125,3890.909912109375,3890.909912109375,94752800
2010-03-16,3914.389892578125,3951.469970703125,3910.81005859375,3938.949951171875,3938.949951171875,108838800
2010-03-17,3954.300048828125,3967.510009765625,3943.169921875,3957.889892578125,3957.889892578125,124548900
2010-03-18,3936.93994140625,3964.780029296875,3923.260009765625,3938.179931640625,3938.179931640625,125638800
2010-03-19,3953.43994140625,3963.530029296875,3906.110107421875,3925.43994140625,3925.43994140625,184326800
2010-03-22,3908.550048828125,3928.0,3868.02001953125,3928.0,3928.0,119579800
2010-03-23,3927.6201171875,3962.199951171875,3926.8701171875,3952.550048828125,3952.550048828125,111188200
2010-03-24,3960.27001953125,3966.9599609375,3907.85009765625,3949.81005859375,3949.81005859375,132041600
2010-03-25,3951.7099609375,4008.699951171875,3950.949951171875,4000.47998046875,4000.47998046875,137603800
2010-03-26,3990.989990234375,4002.919921875,3979.8701171875,3988.929931640625,3988.929931640625,105178200
2010-03-29,4002.1298828125,4017.639892578125,3971.1201171875,4000.659912109375,4000.659912109375,99561400
2010-03-30,4018.199951171875,4028.639892578125,3978.8701171875,3987.409912109375,3987.409912109375,117886800
2010-03-31,3982.14990234375,3998.570068359375,3943.030029296875,3974.010009765625,3974.010009765625,139164200
2010-04-01,3996.530029296875,4041.580078125,3989.830078125,4034.22998046875,4034.22998046875,111669600
2010-04-06,4048.89990234375,4065.070068359375,4026.739990234375,4053.93994140625,4053.93994140625,113667400
2010-04-07,4049.25,4052.030029296875,4020.169921875,4026.969970703125,4026.969970703125,115462800
2010-04-08,4007.3701171875,4012.10009765625,3952.139892578125,3978.4599609375,3978.4599609375,124318400
2010-04-09,4008.429931640625,4050.5400390625,4008.199951171875,4050.5400390625,4050.5400390625,104637800
2010-04-12,4078.3798828125,4082.110107421875,4032.0400390625,4050.5,4050.5,106880000
2010-04-13,4038.72998046875,4058.10009765625,4020.7099609375,4031.989990234375,4031.989990234375,126779600
2010-04-14,4051.64990234375,4074.2900390625,4046.610107421875,4057.699951171875,4057.699951171875,136845000
2010-04-15,4069.300048828125,4084.68994140625,4036.89990234375,4065.64990234375,4065.64990234375,136845000
2010-04-16,4044.889892578125,4086.0,3976.419921875,3986.6298828125,3986.6298828125,191295400
2010-04-19,3964.530029296875,3987.050048828125,3949.080078125,3970.469970703125,3970.469970703125,0
2010-04-20,3987.75,4030.0400390625,3970.6298828125,4026.64990234375,4026.64990234375,119539400
2010-04-21,4037.389892578125,4037.389892578125,3976.949951171875,3977.669921875,3977.669921875,138462800
2010-04-22,3969.5,4007.300048828125,3907.429931640625,3924.64990234375,3924.64990234375,189281900
2010-04-23,3921.8701171875,3968.5,3907.18994140625,3951.300048828125,3951.300048828125,161657800
2010-04-26,3995.260009765625,4017.530029296875,3978.31005859375,3997.389892578125,3997.389892578125,129533400
2010-04-27,3988.8701171875,3995.9599609375,3844.60009765625,3844.60009765625,3844.60009765625,164571600
2010-04-28,3815.389892578125,3848.14990234375,3749.530029296875,3787.0,3787.0,284113000
2010-04-29,3796.43994140625,3857.639892578125,3775.340087890625,3840.6201171875,3840.6201171875,180090900
2010-04-30,3829.639892578125,3857.080078125,3783.949951171875,3816.989990234375,3816.989990234375,179653200
2010-05-03,3796.7900390625,3847.2099609375,3771.9599609375,3828.4599609375,3828.4599609375,100879200
2010-05-04,3827.050048828125,3836.169921875,3678.889892578125,3689.2900390625,3689.2900390625,245235200
2010-05-05,3688.14990234375,3705.080078125,3613.570068359375,3636.030029296875,3636.030029296875,274467800
2010-05-06,3583.75,3667.889892578125,3541.820068359375,3556.110107421875,3556.110107421875,331062400
2010-05-07,3454.60009765625,3538.860107421875,3349.9599609375,3392.590087890625,3392.590087890625,438501300
2010-05-10,3605.840087890625,3720.2900390625,3461.9599609375,3720.2900390625,3720.2900390625,413011200
2010-05-11,3655.239990234375,3700.2900390625,3623.219970703125,3693.199951171875,3693.199951171875,222168000
2010-05-12,3665.77001953125,3763.070068359375,3639.340087890625,3733.8701171875,3733.8701171875,207577300
2010-05-13,3774.10009765625,3774.10009765625,3702.739990234375,3731.5400390625,3731.5400390625,130644800
2010-05-14,3706.77001953125,3711.1201171875,3543.739990234375,3560.360107421875,3560.360107421875,239780000
2010-05-17,3526.8701171875,3594.93994140625,3515.39990234375,3543.550048828125,3543.550048828125,167306700
2010-05-18,3601.3798828125,3640.06005859375,3576.27001953125,3617.320068359375,3617.320068359375,158030000
2010-05-19,3557.35009765625,3576.139892578125,3485.889892578125,3511.669921875,3511.669921875,221007000
2010-05-20,3522.4599609375,3555.639892578125,3362.169921875,3432.52001953125,3432.52001953125,279907600
2010-05-21,3433.18994140625,3458.669921875,3341.760009765625,3430.739990234375,3430.739990234375,291508000
2010-05-24,3460.489990234375,3477.860107421875,3399.580078125,3430.929931640625,3430.929931640625,134297800
2010-05-25,3326.5400390625,3348.639892578125,3287.570068359375,3331.2900390625,3331.2900390625,224325800
2010-05-26,3393.43994140625,3449.570068359375,3374.780029296875,3408.590087890625,3408.590087890625,220441200
2010-05-27,3433.27001953125,3527.699951171875,3420.780029296875,3525.31005859375,3525.31005859375,207762200
2010-05-28,3553.169921875,3553.169921875,3501.169921875,3515.06005859375,3515.06005859375,153896600
2010-05-31,3506.300048828125,3528.780029296875,3498.070068359375,3507.56005859375,3507.56005859375,64323600
2010-06-01,3481.659912109375,3521.239990234375,3414.5,3503.080078125,3503.080078125,187823600
2010-06-02,3471.830078125,3505.72998046875,3432.199951171875,3501.5,3501.5,143898400
2010-06-03,3572.760009765625,3598.3798828125,3549.8798828125,3557.340087890625,3557.340087890625,163039000
2010-06-04,3567.989990234375,3593.0,3443.110107421875,3455.610107421875,3455.610107421875,223099000
2010-06-07,3397.169921875,3455.320068359375,3381.72998046875,3413.719970703125,3413.719970703125,175973200
2010-06-08,3433.860107421875,3433.860107421875,3343.590087890625,3380.360107421875,3380.360107421875,177003000
2010-06-09,3411.81005859375,3446.77001953125,3364.840087890625,3446.77001953125,3446.77001953125,167829200
2010-06-10,3416.5400390625,3538.610107421875,3405.260009765625,3516.639892578125,3516.639892578125,172744600
2010-06-11,3536.85009765625,3570.389892578125,3507.570068359375,3555.52001953125,3555.52001953125,177228600
2010-06-14,3583.469970703125,3630.159912109375,3581.969970703125,3626.0400390625,3626.0400390625,155673600
2010-06-15,3590.830078125,3672.7099609375,3590.830078125,3661.510009765625,3661.510009765625,152375600
2010-06-16,3689.64990234375,3689.64990234375,3639.280029296875,3675.929931640625,3675.929931640625,166233600
2010-06-17,3671.9599609375,3716.18994140625,3660.25,3683.080078125,3683.080078125,147755800
2010-06-18,3685.35009765625,3704.590087890625,3662.580078125,3687.2099609375,3687.2099609375,197360200
2010-06-21,3750.699951171875,3759.5400390625,3722.3798828125,3736.14990234375,3736.14990234375,131633000
2010-06-22,3703.31005859375,3726.0400390625,3671.389892578125,3705.320068359375,3705.320068359375,136381400
2010-06-23,3665.85009765625,3696.030029296875,3626.5400390625,3641.7900390625,3641.7900390625,133447000
2010-06-24,3666.419921875,3667.93994140625,3543.469970703125,3555.360107421875,3555.360107421875,151023400
2010-06-25,3559.1201171875,3577.510009765625,3504.31005859375,3519.72998046875,3519.72998046875,144737600
2010-06-28,3537.669921875,3577.590087890625,3506.659912109375,3576.449951171875,3576.449951171875,110519000
2010-06-29,3520.330078125,3532.3798828125,3424.719970703125,3432.989990234375,3432.989990234375,176011800
2010-06-30,3448.0,3470.68994140625,3408.550048828125,3442.889892578125,3442.889892578125,169320000
2010-07-01,3386.7900390625,3403.080078125,3321.35009765625,3339.89990234375,3339.89990234375,188797200
2010-07-02,3371.89990234375,3390.780029296875,3337.409912109375,3348.3701171875,3348.3701171875,161435300
2010-07-05,3362.719970703125,3364.75,3331.590087890625,3332.4599609375,3332.4599609375,82880200
2010-07-06,3352.389892578125,3456.429931640625,3349.679931640625,3423.360107421875,3423.360107421875,139601000
2010-07-07,3386.469970703125,3483.43994140625,3361.179931640625,3483.43994140625,3483.43994140625,161380200
2010-07-08,3516.1298828125,3553.610107421875,3504.780029296875,3538.25,3538.25,137177600
2010-07-09,3567.3701171875,3570.889892578125,3540.389892578125,3554.47998046875,3554.47998046875,102697000
2010-07-12,3562.699951171875,3593.1201171875,3545.570068359375,3567.659912109375,3567.659912109375,81693200
2010-07-13,3568.389892578125,3642.530029296875,3567.679931640625,3637.760009765625,3637.760009765625,120330000
2010-07-14,3652.18994140625,3656.760009765625,3596.27001953125,3632.97998046875,3632.97998046875,104902600
2010-07-15,3617.3701171875,3654.10009765625,3569.409912109375,3581.820068359375,3581.820068359375,129048000
2010-07-16,3595.02001953125,3614.590087890625,3487.2099609375,3500.159912109375,3500.159912109375,153679600
2010-07-19,3476.070068359375,3534.489990234375,3476.070068359375,3486.330078125,3486.330078125,98873200
2010-07-20,3512.419921875,3514.389892578125,3419.77001953125,3468.02001953125,3468.02001953125,121121400
2010-07-21,3500.360107421875,3541.590087890625,3488.6201171875,3493.919921875,3493.919921875,121735000
2010-07-22,3473.47998046875,3604.89990234375,3469.469970703125,3600.570068359375,3600.570068359375,152198400
2010-07-23,3595.659912109375,3628.199951171875,3575.320068359375,3607.050048828125,3607.050048828125,144253200
2010-07-26,3634.760009765625,3636.179931640625,3589.929931640625,3636.179931640625,3636.179931640625,120159000
2010-07-27,3661.06005859375,3698.02001953125,3654.219970703125,3666.39990234375,3666.39990234375,189935300
2010-07-28,3680.60009765625,3700.39990234375,3656.18994140625,3670.360107421875,3670.360107421875,144008200
2010-07-29,3680.06005859375,3720.6298828125,3651.909912109375,3651.909912109375,3651.909912109375,163107200
2010-07-30,3647.2099609375,3680.070068359375,3600.830078125,3643.139892578125,3643.139892578125,212444400
2010-08-02,3675.8798828125,3755.719970703125,3671.929931640625,3752.030029296875,3752.030029296875,128950400
2010-08-03,3744.52001953125,3751.9599609375,3716.0400390625,3747.510009765625,3747.510009765625,118021400
2010-08-04,3746.56005859375,3779.989990234375,3716.030029296875,3760.719970703125,3760.719970703125,122176400
2010-08-05,3763.719970703125,3802.93994140625,3758.52001953125,3764.18994140625,3764.18994140625,111002400
2010-08-06,3780.820068359375,3794.030029296875,3698.14990234375,3716.050048828125,3716.050048828125,137452400
2010-08-09,3764.25,3781.6298828125,3752.989990234375,3777.3701171875,3777.3701171875,90481000
2010-08-10,3769.469970703125,3771.669921875,3710.010009765625,3730.580078125,3730.580078125,104085000
2010-08-11,3705.43994140625,3708.6201171875,3625.699951171875,3628.2900390625,3628.2900390625,130808800
2010-08-12,3611.4599609375,3641.85009765625,3584.43994140625,3621.070068359375,3621.070068359375,142554800
2010-08-13,3650.4599609375,3652.080078125,3577.5400390625,3610.909912109375,3610.909912109375,112094400
2010-08-16,3622.60009765625,3628.659912109375,3563.8798828125,3597.60009765625,3597.60009765625,81349400
2010-08-17,3615.35009765625,3664.6201171875,3610.27001953125,3663.1298828125,3663.1298828125,98604600
2010-08-18,3650.52001953125,3668.5,3625.489990234375,3647.929931640625,3647.929931640625,84809600
2010-08-19,3666.93994140625,3680.030029296875,3570.35009765625,3572.39990234375,3572.39990234375,126822600
2010-08-20,3570.39990234375,3596.429931640625,3517.489990234375,3526.1201171875,3526.1201171875,122422600
2010-08-23,3536.949951171875,3583.449951171875,3524.6298828125,3553.22998046875,3553.22998046875,84709800
2010-08-24,3523.489990234375,3529.909912109375,3457.1201171875,3491.110107421875,3491.110107421875,129505800
2010-08-25,3482.530029296875,3500.81005859375,3414.840087890625,3450.18994140625,3450.18994140625,139057400
2010-08-26,3490.75,3491.85009765625,3455.510009765625,3475.030029296875,3475.030029296875,117566800
2010-08-27,3460.35009765625,3509.580078125,3435.550048828125,3507.43994140625,3507.43994140625,124786200
2010-08-30,3518.68994140625,3520.699951171875,3477.27001953125,3487.010009765625,3487.010009765625,70376000
2010-08-31,3435.050048828125,3490.7900390625,3430.909912109375,3490.7900390625,3490.7900390625,132464300
2010-09-01,3507.8701171875,3626.260009765625,3478.85009765625,3623.840087890625,3623.840087890625,168577800
2010-09-02,3610.39990234375,3646.2900390625,3598.179931640625,3631.429931640625,3631.429931640625,121208000
2010-09-03,3642.10009765625,3706.47998046875,3631.320068359375,3672.199951171875,3672.199951171875,132819000
2010-09-06,3695.469970703125,3695.469970703125,3674.760009765625,3684.72998046875,3684.72998046875,74534600
2010-09-07,3669.14990234375,3672.5400390625,3620.360107421875,3643.81005859375,3643.81005859375,108087700
2010-09-08,3632.6201171875,3686.909912109375,3613.2900390625,3677.2099609375,3677.2099609375,125221000
2010-09-09,3666.760009765625,3731.06005859375,3655.469970703125,3722.14990234375,3722.14990234375,123690800
2010-09-10,3703.02001953125,3731.860107421875,3697.179931640625,3725.820068359375,3725.820068359375,109389800
2010-09-13,3765.239990234375,3781.47998046875,3751.570068359375,3767.14990234375,3767.14990234375,131294400
2010-09-14,3767.3798828125,3784.1298828125,3746.969970703125,3774.39990234375,3774.39990234375,118190200
2010-09-15,3776.18994140625,3784.0400390625,3738.43994140625,3755.639892578125,3755.639892578125,117818000
2010-09-16,3757.909912109375,3766.1298828125,3729.669921875,3736.300048828125,3736.300048828125,107104400
2010-09-17,3778.239990234375,3795.47998046875,3705.2900390625,3722.02001953125,3722.02001953125,278399800
2010-09-20,3738.0,3792.3798828125,3737.010009765625,3788.010009765625,3788.010009765625,142000600
2010-09-21,3781.739990234375,3824.97998046875,3777.6201171875,3784.39990234375,3784.39990234375,146668200
2010-09-22,3796.75,3796.75,3729.820068359375,3735.050048828125,3735.050048828125,141261000
2010-09-23,3762.429931640625,3771.68994140625,3666.22998046875,3710.610107421875,3710.610107421875,133300600
2010-09-24,3687.830078125,3786.35009765625,3686.2900390625,3782.47998046875,3782.47998046875,191285800
2010-09-27,3796.530029296875,3800.8701171875,3764.1201171875,3766.159912109375,3766.159912109375,109771000
2010-09-28,3750.530029296875,3780.449951171875,3711.14990234375,3762.35009765625,3762.35009765625,157413800
2010-09-29,3780.929931640625,3798.47998046875,3725.570068359375,3737.1201171875,3737.1201171875,143812000
2010-09-30,3711.9599609375,3782.669921875,3693.4599609375,3715.179931640625,3715.179931640625,160919000
2010-10-01,3722.929931640625,3754.080078125,3672.89990234375,3692.090087890625,3692.090087890625,135442000
2010-10-04,3689.179931640625,3691.800048828125,3640.47998046875,3649.81005859375,3649.81005859375,113094000
2010-10-05,3648.9599609375,3742.659912109375,3638.340087890625,3731.929931640625,3731.929931640625,124876600
2010-10-06,3750.8701171875,3779.7099609375,3746.6298828125,3764.909912109375,3764.909912109375,145799900
2010-10-07,3769.260009765625,3799.7099609375,3732.449951171875,3770.469970703125,3770.469970703125,134926800
2010-10-08,3763.35009765625,3774.919921875,3738.56005859375,3763.179931640625,3763.179931640625,123024800
2010-10-11,3770.030029296875,3782.02001953125,3763.639892578125,3768.489990234375,3768.489990234375,99536800
2010-10-12,3738.0400390625,3756.25,3700.260009765625,3748.860107421875,3748.860107421875,127968000
2010-10-13,3768.85009765625,3828.340087890625,3766.929931640625,3828.340087890625,3828.340087890625,126062800
2010-10-14,3833.419921875,3845.360107421875,3812.409912109375,3819.169921875,3819.169921875,153148800
2010-10-15,3829.68994140625,3837.510009765625,3798.929931640625,3827.3701171875,3827.3701171875,145198400
2010-10-18,3803.4599609375,3842.389892578125,3798.1298828125,3834.5,3834.5,88536800
2010-10-19,3828.75,3853.9599609375,3794.889892578125,3807.169921875,3807.169921875,137790400
2010-10-20,3793.389892578125,3832.8701171875,3786.360107421875,3828.14990234375,3828.14990234375,115420600
2010-10-21,3820.72998046875,3889.739990234375,3811.43994140625,3878.27001953125,3878.27001953125,135072000
2010-10-22,3859.330078125,3887.820068359375,3855.909912109375,3868.5400390625,3868.5400390625,103381200
2010-10-25,3894.909912109375,3894.909912109375,3862.800048828125,3870.0,3870.0,90223000
2010-10-26,3854.580078125,3866.35009765625,3818.949951171875,3852.659912109375,3852.659912109375,113039400
2010-10-27,3836.1201171875,3867.889892578125,3811.0,3815.77001953125,3815.77001953125,125054700
2010-10-28,3838.1298828125,3862.969970703125,3821.8798828125,3834.840087890625,3834.840087890625,115316500
2010-10-29,3828.7099609375,3857.580078125,3807.800048828125,3833.5,3833.5,112293600
2010-11-01,3865.0400390625,3873.77001953125,3812.3701171875,3841.110107421875,3841.110107421875,88108800
2010-11-02,3830.39990234375,3879.35009765625,3830.139892578125,3865.719970703125,3865.719970703125,96852400
2010-11-03,3880.080078125,3890.89990234375,3834.679931640625,3842.93994140625,3842.93994140625,116760500
2010-11-04,3885.169921875,3931.760009765625,3885.169921875,3916.780029296875,3916.780029296875,244575600
2010-11-05,3928.010009765625,3937.639892578125,3893.929931640625,3916.72998046875,3916.72998046875,156369000
2010-11-08,3915.340087890625,3919.860107421875,3896.699951171875,3913.699951171875,3913.699951171875,116917100
2010-11-09,3903.85009765625,3961.699951171875,3902.639892578125,3945.7099609375,3945.7099609375,131200100
2010-11-10,3923.25,3932.669921875,3869.199951171875,3888.449951171875,3888.449951171875,181527000
2010-11-11,3900.830078125,3903.199951171875,3848.10009765625,3867.35009765625,3867.35009765625,168785200
2010-11-12,3796.610107421875,3853.31005859375,3769.590087890625,3831.1201171875,3831.1201171875,171830200
2010-11-15,3810.239990234375,3875.6298828125,3797.75,3864.239990234375,3864.239990234375,108250800
2010-11-16,3836.72998046875,3842.1201171875,3762.469970703125,3762.469970703125,3762.469970703125,159943600
2010-11-17,3753.760009765625,3798.72998046875,3753.06005859375,3792.35009765625,3792.35009765625,114469600
2010-11-18,3823.530029296875,3873.580078125,3822.14990234375,3867.969970703125,3867.969970703125,149425000
2010-11-19,3871.5,3871.5,3827.030029296875,3860.159912109375,3860.159912109375,118989600
2010-11-22,3892.64990234375,3896.070068359375,3812.47998046875,3818.889892578125,3818.889892578125,132362800
2010-11-23,3792.139892578125,3803.860107421875,3724.419921875,3724.419921875,3724.419921875,157190800
2010-11-24,3738.469970703125,3760.780029296875,3703.719970703125,3747.610107421875,3747.610107421875,159483400
2010-11-25,3752.419921875,3767.68994140625,3730.0400390625,3760.419921875,3760.419921875,103016400
2010-11-26,3728.989990234375,3743.97998046875,3687.429931640625,3728.64990234375,3728.64990234375,139703200
2010-11-29,3748.10009765625,3773.89990234375,3636.9599609375,3636.9599609375,3636.9599609375,176573200
2010-11-30,3643.6298828125,3656.81005859375,3591.780029296875,3610.43994140625,3610.43994140625,202078200
2010-12-01,3634.610107421875,3674.9599609375,3620.639892578125,3669.2900390625,3669.2900390625,176499800
2010-12-02,3695.409912109375,3754.820068359375,3650.030029296875,3747.0400390625,3747.0400390625,186177800
2010-12-03,3744.239990234375,3775.75,3721.3798828125,3750.550048828125,3750.550048828125,151577200
2010-12-06,3758.580078125,3763.39990234375,3723.159912109375,3749.22998046875,3749.22998046875,110872600
2010-12-07,3759.590087890625,3835.06005859375,3758.909912109375,3810.5,3810.5,143962000
2010-12-08,3790.47998046875,3857.860107421875,3784.3798828125,3831.97998046875,3831.97998046875,123966000
2010-12-09,3857.68994140625,3867.340087890625,3836.830078125,3858.050048828125,3858.050048828125,147906200
2010-12-10,3870.4599609375,3873.639892578125,3850.68994140625,3857.35009765625,3857.35009765625,104236200
2010-12-13,3872.830078125,3904.429931640625,3868.780029296875,3892.43994140625,3892.43994140625,114030000
2010-12-14,3893.9599609375,3902.8701171875,3881.639892578125,3902.8701171875,3902.8701171875,98932400
2010-12-15,3889.840087890625,3892.929931640625,3865.169921875,3880.18994140625,3880.18994140625,108015800
2010-12-16,3878.25,3897.14990234375,3861.10009765625,3888.360107421875,3888.360107421875,102082600
2010-12-17,3901.419921875,3906.090087890625,3865.10009765625,3867.35009765625,3867.35009765625,152973800
2010-12-20,3873.239990234375,3918.68994140625,3869.199951171875,3885.080078125,3885.080078125,100344000
2010-12-21,3903.159912109375,3936.06005859375,3899.219970703125,3927.489990234375,3927.489990234375,92340000
2010-12-22,3922.9599609375,3932.199951171875,3919.469970703125,3919.7099609375,3919.7099609375,90292800
2010-12-23,3922.739990234375,3924.300048828125,3889.31005859375,3911.320068359375,3911.320068359375,56607600
2010-12-27,3893.110107421875,3901.919921875,3836.050048828125,3862.18994140625,3862.18994140625,45835800
2010-12-28,3872.699951171875,3881.969970703125,3858.719970703125,3858.719970703125,3858.719970703125,38975400
2010-12-29,3869.89990234375,3904.0400390625,3869.820068359375,3890.64990234375,3890.64990234375,43576200
2010-12-30,3893.510009765625,3902.0400390625,3839.610107421875,3850.760009765625,3850.760009765625,47107800
2011-01-03,3847.6298828125,3904.030029296875,3836.7099609375,3900.860107421875,3900.860107421875,72025000
2011-01-04,3908.25,3945.719970703125,3890.830078125,3916.030029296875,3916.030029296875,109202000
2011-01-05,3904.469970703125,3905.97998046875,3850.3798828125,3904.610107421875,3904.610107421875,116335600
2011-01-06,3911.340087890625,3945.340087890625,3895.550048828125,3904.419921875,3904.419921875,124397200
2011-01-07,3892.8701171875,3913.919921875,3865.580078125,3865.580078125,3865.580078125,113235600
2011-01-10,3850.27001953125,3853.3798828125,3790.9599609375,3802.030029296875,3802.030029296875,123908000
2011-01-11,3821.989990234375,3866.85009765625,3809.85009765625,3861.919921875,3861.919921875,135100800
2011-01-12,3870.7900390625,3946.1201171875,3869.669921875,3945.070068359375,3945.070068359375,177690200
2011-01-13,3950.909912109375,3975.6298828125,3943.97998046875,3974.830078125,3974.830078125,185024800
2011-01-14,3961.0400390625,3992.10009765625,3954.0400390625,3983.280029296875,3983.280029296875,136628800
2011-01-17,3984.090087890625,3990.35009765625,3965.909912109375,3975.409912109375,3975.409912109375,79477600
2011-01-18,3991.070068359375,4016.39990234375,3987.02001953125,4012.679931640625,4012.679931640625,138535800
2011-01-19,4019.7900390625,4022.580078125,3973.239990234375,3976.7099609375,3976.7099609375,151931600
2011-01-20,3972.830078125,3989.030029296875,3950.300048828125,3964.840087890625,3964.840087890625,171667200
2011-01-21,3982.489990234375,4057.969970703125,3979.239990234375,4017.449951171875,4017.449951171875,189639400
2011-01-24,4028.330078125,4037.89990234375,4002.719970703125,4033.2099609375,4033.2099609375,113053200
2011-01-25,4049.1201171875,4056.68994140625,4016.5,4019.6201171875,4019.6201171875,149305800
2011-01-26,4043.919921875,4066.409912109375,4039.590087890625,4049.070068359375,4049.070068359375,159649400
2011-01-27,4040.199951171875,4079.300048828125,4032.110107421875,4059.570068359375,4059.570068359375,155312400
2011-01-28,4044.56005859375,4072.639892578125,4002.320068359375,4002.320068359375,4002.320068359375,159516400
2011-01-31,3997.139892578125,4018.510009765625,3953.179931640625,4005.5,4005.5,149667400
2011-02-01,4037.139892578125,4078.47998046875,4019.340087890625,4072.6201171875,4072.6201171875,145716600
2011-02-02,4084.75,4089.639892578125,4049.739990234375,4066.530029296875,4066.530029296875,135369200
2011-02-03,4056.389892578125,4059.25,4009.1201171875,4036.590087890625,4036.590087890625,132587800
2011-02-04,4049.010009765625,4059.6298828125,4026.919921875,4047.2099609375,4047.2099609375,125922000
2011-02-07,4055.5,4098.64013671875,4052.610107421875,4090.800048828125,4090.800048828125,135168800
2011-02-08,4082.43994140625,4109.3798828125,4078.510009765625,4108.27001953125,4108.27001953125,150037800
2011-02-09,4100.6201171875,4120.43994140625,4090.719970703125,4090.739990234375,4090.739990234375,148466600
2011-02-10,4078.8701171875,4095.139892578125,4041.6298828125,4095.139892578125,4095.139892578125,274587200
2011-02-11,4080.739990234375,4121.3798828125,4039.239990234375,4101.31005859375,4101.31005859375,225951400
2011-02-14,4128.7001953125,4130.39990234375,4089.659912109375,4096.6201171875,4096.6201171875,179200200
2011-02-15,4091.639892578125,4118.759765625,4085.5,4110.33984375,4110.33984375,145990600
2011-02-16,4124.259765625,4169.8701171875,4121.4599609375,4151.259765625,4151.259765625,181543800
2011-02-17,4160.77978515625,4163.43994140625,4129.56982421875,4152.31005859375,4152.31005859375,178321000
2011-02-18,4164.64990234375,4168.56982421875,4136.169921875,4157.14013671875,4157.14013671875,166152200
2011-02-21,4153.10009765625,4163.990234375,4087.85009765625,4097.41015625,4097.41015625,123263600
2011-02-22,4074.6201171875,4078.8701171875,4026.010009765625,4050.27001953125,4050.27001953125,170506800
2011-02-23,4044.530029296875,4061.0400390625,4007.929931640625,4013.1201171875,4013.1201171875,160225400
2011-02-24,3985.090087890625,4024.260009765625,3984.360107421875,4009.639892578125,4009.639892578125,198786200
2011-02-25,4029.070068359375,4084.5400390625,4006.8701171875,4070.3798828125,4070.3798828125,129429800
2011-02-28,4064.550048828125,4131.72998046875,4053.419921875,4110.35009765625,4110.35009765625,130304200
2011-03-01,4126.66015625,4145.72998046875,4056.429931640625,4067.14990234375,4067.14990234375,156607600
2011-03-02,4042.510009765625,4053.639892578125,4009.889892578125,4034.320068359375,4034.320068359375,168907600
2011-03-03,4057.909912109375,4098.10986328125,4040.429931640625,4060.760009765625,4060.760009765625,126624400
2011-03-04,4068.68994140625,4091.31005859375,4010.800048828125,4020.2099609375,4020.2099609375,105091800
2011-03-07,4007.340087890625,4049.97998046875,3990.409912109375,3990.409912109375,3990.409912109375,76137000
2011-03-08,4006.360107421875,4017.429931640625,3964.989990234375,4015.909912109375,4015.909912109375,78340200
2011-03-09,4016.449951171875,4035.81005859375,3985.909912109375,3993.81005859375,3993.81005859375,87044800
2011-03-10,3961.3701171875,3980.85009765625,3940.25,3963.989990234375,3963.989990234375,56764000
2011-03-11,3926.719970703125,3951.4599609375,3915.2099609375,3928.679931640625,3928.679931640625,56519600
2011-03-14,3914.030029296875,3939.5,3871.219970703125,3878.0400390625,3878.0400390625,98051600
2011-03-15,3793.949951171875,3820.7900390625,3713.070068359375,3780.85009765625,3780.85009765625,140934800
2011-03-16,3800.830078125,3800.830078125,3693.93994140625,3696.56005859375,3696.56005859375,95758400
2011-03-17,3728.639892578125,3796.6201171875,3708.1298828125,3786.2099609375,3786.2099609375,132872800
2011-03-18,3807.510009765625,3861.840087890625,3801.469970703125,3810.219970703125,3810.219970703125,107533200
2011-03-21,3870.719970703125,3904.449951171875,3855.25,3904.449951171875,3904.449951171875,84480400
2011-03-22,3904.1201171875,3926.659912109375,3876.7099609375,3892.7099609375,3892.7099609375,97281600
2011-03-23,3875.260009765625,3918.0,3875.260009765625,3913.72998046875,3913.72998046875,67882600
2011-03-24,3900.239990234375,3973.02001953125,3885.830078125,3968.840087890625,3968.840087890625,47473600
2011-03-25,3986.56005859375,3986.56005859375,3960.18994140625,3972.3798828125,3972.3798828125,53107800
2011-03-28,3966.77001953125,3991.320068359375,3959.85009765625,3976.949951171875,3976.949951171875,121680800
2011-03-29,3984.050048828125,3990.72998046875,3949.199951171875,3987.800048828125,3987.800048828125,113657600
2011-03-30,4024.02001953125,4031.179931640625,4011.7099609375,4024.43994140625,4024.43994140625,124535200
2011-03-31,4025.8701171875,4037.39990234375,3989.179931640625,3989.179931640625,3989.179931640625,127460400
2011-04-01,4014.580078125,4055.8798828125,4002.22998046875,4054.760009765625,4054.760009765625,150410000
2011-04-04,4051.43994140625,4059.64990234375,4039.60009765625,4042.919921875,4042.919921875,100169600
2011-04-05,4039.739990234375,4045.0,4013.669921875,4041.739990234375,4041.739990234375,116996200
2011-04-06,4046.330078125,4066.75,4015.760009765625,4048.159912109375,4048.159912109375,134534400
2011-04-07,4048.699951171875,4070.889892578125,4025.02001953125,4028.300048828125,4028.300048828125,125786200
2011-04-08,4051.919921875,4068.64990234375,4047.550048828125,4061.909912109375,4061.909912109375,99894800
2011-04-11,4056.93994140625,4057.530029296875,4026.080078125,4038.699951171875,4038.699951171875,96334600
2011-04-12,4008.340087890625,4018.81005859375,3966.070068359375,3976.60009765625,3976.60009765625,136738400
2011-04-13,3998.2900390625,4029.340087890625,3984.010009765625,4006.22998046875,4006.22998046875,125471800
2011-04-14,3986.260009765625,3994.860107421875,3949.010009765625,3970.389892578125,3970.389892578125,141820400
2011-04-15,3970.64990234375,3977.659912109375,3950.5,3974.47998046875,3974.47998046875,128157600
2011-04-18,3970.6201171875,3971.2900390625,3862.39990234375,3881.239990234375,3881.239990234375,177310600
2011-04-19,3899.679931640625,3929.169921875,3895.3798828125,3908.580078125,3908.580078125,122201800
2011-04-20,3947.4599609375,4008.739990234375,3947.4599609375,4004.6201171875,4004.6201171875,145177200
2011-04-21,4021.909912109375,4034.5,4011.3798828125,4021.8798828125,4021.8798828125,117981600
2011-04-26,4014.2900390625,4048.0,4009.820068359375,4045.2900390625,4045.2900390625,117611000
2011-04-27,4048.139892578125,4084.320068359375,4036.280029296875,4067.719970703125,4067.719970703125,136070200
2011-04-28,4095.419921875,4107.89990234375,4080.14990234375,4104.89990234375,4104.89990234375,132981600
2011-04-29,4093.610107421875,4110.41015625,4084.469970703125,4106.919921875,4106.919921875,88112400
2011-05-02,4137.75,4137.97021484375,4108.77001953125,4108.77001953125,4108.77001953125,73176600
2011-05-03,4105.35009765625,4107.759765625,4070.68994140625,4096.83984375,4096.83984375,123666600
2011-05-04,4089.639892578125,4116.66015625,4032.219970703125,4043.1298828125,4043.1298828125,174613800
2011-05-05,4039.10009765625,4052.22998046875,3981.18994140625,4004.8701171875,4004.8701171875,158508000
2011-05-06,4008.429931640625,4064.5,3991.530029296875,4058.010009765625,4058.010009765625,198353200
2011-05-09,4037.909912109375,4058.030029296875,3993.669921875,4007.260009765625,4007.260009765625,156322200
2011-05-10,4011.330078125,4072.159912109375,4006.93994140625,4052.510009765625,4052.510009765625,135958000
2011-05-11,4062.429931640625,4076.659912109375,4047.820068359375,4058.080078125,4058.080078125,124748200
2011-05-12,4015.800048828125,4025.139892578125,3986.929931640625,4023.2900390625,4023.2900390625,137773600
2011-05-13,4046.219970703125,4067.590087890625,4011.43994140625,4018.85009765625,4018.85009765625,131363400
2011-05-16,3975.3798828125,3998.3701171875,3955.929931640625,3989.820068359375,3989.820068359375,132068800
2011-05-17,3973.1201171875,4003.56005859375,3941.580078125,3941.580078125,3941.580078125,147591800
2011-05-18,3976.7900390625,3990.699951171875,3956.219970703125,3978.0,3978.0,116214600
2011-05-19,4001.320068359375,4046.070068359375,3978.179931640625,4027.739990234375,4027.739990234375,138843000
2011-05-20,4023.090087890625,4050.570068359375,3983.1298828125,3990.85009765625,3990.85009765625,142434000
2011-05-23,3934.360107421875,3937.010009765625,3903.89990234375,3906.97998046875,3906.97998046875,147679000
2011-05-24,3915.110107421875,3934.52001953125,3907.159912109375,3916.8798828125,3916.8798828125,114450200
2011-05-25,3889.719970703125,3937.5400390625,3884.550048828125,3928.989990234375,3928.989990234375,125187400
2011-05-26,3937.050048828125,3949.169921875,3904.06005859375,3917.219970703125,3917.219970703125,118966800
2011-05-27,3958.60009765625,3979.070068359375,3940.860107421875,3950.97998046875,3950.97998046875,126730400
2011-05-30,3947.159912109375,3963.280029296875,3931.530029296875,3942.530029296875,3942.530029296875,45500200
2011-05-31,3967.6298828125,4015.25,3959.909912109375,4006.93994140625,4006.93994140625,158365800
2011-06-01,4014.840087890625,4015.85009765625,3956.070068359375,3964.81005859375,3964.81005859375,142249400
2011-06-02,3930.590087890625,3937.0,3889.8701171875,3889.8701171875,3889.8701171875,115807400
2011-06-03,3899.159912109375,3905.590087890625,3845.389892578125,3890.679931640625,3890.679931640625,121969600
2011-06-06,3875.6298828125,3881.9599609375,3851.830078125,3863.39990234375,3863.39990234375,109191200
2011-06-07,3863.830078125,3889.969970703125,3855.989990234375,3871.919921875,3871.919921875,104114200
2011-06-08,3857.64990234375,3864.3701171875,3826.070068359375,3837.97998046875,3837.97998046875,134131800
2011-06-09,3835.25,3884.72998046875,3823.14990234375,3878.64990234375,3878.64990234375,125482600
2011-06-10,3865.739990234375,3876.550048828125,3798.8798828125,3805.090087890625,3805.090087890625,129841400
2011-06-13,3807.4599609375,3828.22998046875,3796.300048828125,3807.610107421875,3807.610107421875,71744800
2011-06-14,3830.7900390625,3877.81005859375,3829.909912109375,3864.580078125,3864.580078125,116978400
2011-06-15,3851.22998046875,3858.639892578125,3800.320068359375,3806.85009765625,3806.85009765625,134403400
2011-06-16,3775.3798828125,3795.47998046875,3743.969970703125,3792.31005859375,3792.31005859375,190407000
2011-06-17,3774.550048828125,3843.449951171875,3742.31005859375,3823.739990234375,3823.739990234375,234691000
2011-06-20,3758.97998046875,3806.669921875,3755.2900390625,3799.659912109375,3799.659912109375,111639000
2011-06-21,3820.050048828125,3879.43994140625,3820.050048828125,3877.070068359375,3877.070068359375,121993800
2011-06-22,3875.110107421875,3885.22998046875,3853.889892578125,3871.3701171875,3871.3701171875,110901000
2011-06-23,3852.47998046875,3857.889892578125,3774.27001953125,3787.7900390625,3787.7900390625,149658400
2011-06-24,3838.5,3867.1298828125,3775.35009765625,3784.800048828125,3784.800048828125,165306200
2011-06-27,3775.75,3803.2900390625,3769.610107421875,3796.550048828125,3796.550048828125,105267400
2011-06-28,3810.510009765625,3867.89990234375,3806.35009765625,3851.889892578125,3851.889892578125,141402000
2011-06-29,3875.800048828125,3935.93994140625,3868.919921875,3924.22998046875,3924.22998046875,149301800
2011-06-30,3937.260009765625,3982.419921875,3926.280029296875,3982.2099609375,3982.2099609375,135571800
2011-07-01,3981.9599609375,4023.590087890625,3967.4599609375,4007.35009765625,4007.35009765625,128423200
2011-07-04,4010.3701171875,4010.3701171875,3996.580078125,4003.110107421875,4003.110107421875,88648000
2011-07-05,3997.47998046875,3998.830078125,3973.679931640625,3978.830078125,3978.830078125,224301600
2011-07-06,3981.3798828125,3981.89990234375,3941.64990234375,3961.340087890625,3961.340087890625,164595400
2011-07-07,3981.7900390625,4020.330078125,3960.239990234375,3979.9599609375,3979.9599609375,159199800
2011-07-08,3995.429931640625,3999.449951171875,3912.77001953125,3913.550048828125,3913.550048828125,181067000
2011-07-11,3878.60009765625,3890.070068359375,3789.85009765625,3807.510009765625,3807.510009765625,202009000
2011-07-12,3742.199951171875,3786.5400390625,3717.580078125,3774.1201171875,3774.1201171875,253102000
2011-07-13,3755.510009765625,3800.8701171875,3748.47998046875,3793.27001953125,3793.27001953125,158020800
2011-07-14,3754.570068359375,3782.050048828125,3743.889892578125,3751.22998046875,3751.22998046875,129300000
2011-07-15,3730.5,3748.050048828125,3706.820068359375,3726.590087890625,3726.590087890625,154508400
2011-07-18,3697.5400390625,3698.9599609375,3645.7900390625,3650.7099609375,3650.7099609375,155673600
2011-07-19,3671.1298828125,3705.14990234375,3664.679931640625,3694.949951171875,3694.949951171875,144050000
2011-07-20,3724.570068359375,3759.47998046875,3709.949951171875,3754.60009765625,3754.60009765625,159089600
2011-07-21,3769.860107421875,3839.9599609375,3712.2099609375,3816.75,3816.75,219725600
2011-07-22,3855.429931640625,3866.340087890625,3817.610107421875,3842.699951171875,3842.699951171875,151585800
2011-07-25,3813.5,3845.06005859375,3808.159912109375,3812.969970703125,3812.969970703125,122284800
2011-07-26,3819.22998046875,3835.10009765625,3767.530029296875,3787.8798828125,3787.8798828125,131683400
2011-07-27,3774.5400390625,3776.97998046875,3711.18994140625,3734.070068359375,3734.070068359375,163482000
2011-07-28,3706.97998046875,3721.3701171875,3669.27001953125,3712.659912109375,3712.659912109375,247657600
2011-07-29,3661.320068359375,3691.090087890625,3630.75,3672.77001953125,3672.77001953125,217617000
2011-08-01,3718.110107421875,3722.590087890625,3585.6201171875,3588.050048828125,3588.050048828125,195464800
2011-08-02,3567.510009765625,3592.300048828125,3522.7900390625,3522.7900390625,3522.7900390625,187298600
2011-08-03,3472.93994140625,3518.550048828125,3441.389892578125,3454.93994140625,3454.93994140625,270629800
2011-08-04,3515.110107421875,3515.110107421875,3315.340087890625,3320.35009765625,3320.35009765625,285921000
2011-08-05,3218.389892578125,3389.8701171875,3218.389892578125,3278.56005859375,3278.56005859375,373071600
2011-08-08,3254.360107421875,3333.610107421875,3125.18994140625,3125.18994140625,3125.18994140625,324537000
2011-08-09,3131.840087890625,3201.679931640625,2979.8701171875,3176.18994140625,3176.18994140625,409099800
2011-08-10,3235.800048828125,3235.800048828125,3001.25,3002.989990234375,3002.989990234375,396477400
2011-08-11,3101.8701171875,3101.8701171875,2891.110107421875,3089.659912109375,3089.659912109375,403786200
2011-08-12,3094.840087890625,3216.669921875,3017.18994140625,3213.8798828125,3213.8798828125,262638400
2011-08-15,3248.139892578125,3259.590087890625,3201.1201171875,3239.06005859375,3239.06005859375,130932600
2011-08-16,3215.5,3230.89990234375,3162.2099609375,3230.89990234375,3230.89990234375,140077000
2011-08-17,3211.489990234375,3288.820068359375,3182.27001953125,3254.340087890625,3254.340087890625,139923000
2011-08-18,3216.77001953125,3224.330078125,3048.409912109375,3076.0400390625,3076.0400390625,225148200
2011-08-19,3060.830078125,3078.280029296875,2947.909912109375,3016.989990234375,3016.989990234375,236184000
2011-08-22,2989.60009765625,3114.139892578125,2989.60009765625,3051.360107421875,3051.360107421875,140543000
2011-08-23,3088.75,3137.3701171875,3051.159912109375,3084.3701171875,3084.3701171875,144741200
2011-08-24,3114.97998046875,3166.820068359375,3075.47998046875,3139.550048828125,3139.550048828125,137490200
2011-08-25,3167.659912109375,3189.419921875,3096.5400390625,3119.0,3119.0,165541000
2011-08-26,3113.840087890625,3122.22998046875,3014.31005859375,3087.639892578125,3087.639892578125,147228800
2011-08-29,3141.18994140625,3174.429931640625,3117.93994140625,3154.199951171875,3154.199951171875,88143400
2011-08-30,3186.77001953125,3193.169921875,3129.0400390625,3159.739990234375,3159.739990234375,116729200
2011-08-31,3179.2099609375,3263.090087890625,3164.510009765625,3256.760009765625,3256.760009765625,179748000
2011-09-01,3273.050048828125,3295.5400390625,3207.320068359375,3265.830078125,3265.830078125,176261000
2011-09-02,3226.93994140625,3226.93994140625,3132.659912109375,3148.530029296875,3148.530029296875,170000200
2011-09-05,3072.510009765625,3083.22998046875,2977.179931640625,2999.5400390625,2999.5400390625,210686000
2011-09-06,2998.2900390625,3042.6298828125,2942.780029296875,2965.639892578125,2965.639892578125,227916000
2011-09-07,3038.570068359375,3073.179931640625,3015.969970703125,3073.179931640625,3073.179931640625,148162400
2011-09-08,3070.580078125,3116.2099609375,3044.3798828125,3085.830078125,3085.830078125,146587000
2011-09-09,3064.93994140625,3077.419921875,2967.169921875,2974.590087890625,2974.590087890625,220775200
2011-09-12,2880.4599609375,2894.030029296875,2820.760009765625,2854.81005859375,2854.81005859375,267001600
2011-09-13,2910.43994140625,2910.43994140625,2769.969970703125,2894.929931640625,2894.929931640625,247813400
2011-09-14,2851.68994140625,2956.739990234375,2849.72998046875,2949.139892578125,2949.139892578125,234078800
2011-09-15,2969.4599609375,3086.639892578125,2960.68994140625,3045.6201171875,3045.6201171875,231246600
2011-09-16,3084.159912109375,3084.159912109375,3014.449951171875,3031.080078125,3031.080078125,360134400
2011-09-19,2960.929931640625,2978.340087890625,2921.97998046875,2940.0,2940.0,176380200
2011-09-20,2918.070068359375,2991.2099609375,2909.75,2984.050048828125,2984.050048828125,202852800
2011-09-21,2982.860107421875,2982.860107421875,2929.969970703125,2935.820068359375,2935.820068359375,154303600
2011-09-22,2857.860107421875,2863.760009765625,2771.199951171875,2781.679931640625,2781.679931640625,230090800
2011-09-23,2821.429931640625,2823.969970703125,2693.2099609375,2810.110107421875,2810.110107421875,226499000
2011-09-26,2754.820068359375,2916.75,2753.27001953125,2859.340087890625,2859.340087890625,202905000
2011-09-27,2943.320068359375,3023.3798828125,2910.219970703125,3023.3798828125,3023.3798828125,208513200
2011-09-28,2990.469970703125,3055.669921875,2969.489990234375,2995.6201171875,2995.6201171875,162366600
2011-09-29,2978.260009765625,3060.429931640625,2974.97998046875,3027.64990234375,3027.64990234375,164273800
2011-09-30,3009.260009765625,3021.969970703125,2948.239990234375,2981.9599609375,2981.9599609375,176677200
2011-10-03,2913.070068359375,2946.3798828125,2888.830078125,2926.830078125,2926.830078125,161438000
2011-10-04,2884.5400390625,2884.6201171875,2808.219970703125,2850.550048828125,2850.550048828125,220968200
2011-10-05,2921.300048828125,2973.89990234375,2887.820068359375,2973.89990234375,2973.89990234375,189958600
2011-10-06,2999.780029296875,3075.3701171875,2995.3798828125,3075.3701171875,3075.3701171875,211300200
2011-10-07,3073.93994140625,3126.0,3052.4599609375,3095.56005859375,3095.56005859375,168207000
2011-10-10,3121.409912109375,3162.72998046875,3094.169921875,3161.469970703125,3161.469970703125,138238600
2011-10-11,3151.8701171875,3156.090087890625,3115.050048828125,3153.52001953125,3153.52001953125,147086200
2011-10-12,3136.550048828125,3238.070068359375,3121.159912109375,3229.760009765625,3229.760009765625,195669400
2011-10-13,3212.5400390625,3251.6201171875,3168.3798828125,3186.93994140625,3186.93994140625,210298800
2011-10-14,3200.52001953125,3250.47998046875,3180.050048828125,3217.889892578125,3217.889892578125,154156800
2011-10-17,3241.969970703125,3266.570068359375,3149.929931640625,3166.06005859375,3166.06005859375,155771600
2011-10-18,3125.239990234375,3152.090087890625,3088.320068359375,3141.10009765625,3141.10009765625,153524600
2011-10-19,3166.239990234375,3184.330078125,3137.050048828125,3157.340087890625,3157.340087890625,187332800
2011-10-20,3108.360107421875,3148.39990234375,3082.1201171875,3084.070068359375,3084.070068359375,188070600
2011-10-21,3110.199951171875,3171.340087890625,3092.429931640625,3171.340087890625,3171.340087890625,158792600
2011-10-24,3190.7099609375,3224.090087890625,3156.3701171875,3220.4599609375,3220.4599609375,127798000
2011-10-25,3202.06005859375,3228.3798828125,3150.1298828125,3174.2900390625,3174.2900390625,145688400
2011-10-26,3167.659912109375,3227.969970703125,3146.110107421875,3169.6201171875,3169.6201171875,139979600
2011-10-27,3300.719970703125,3372.5400390625,3243.7900390625,3368.6201171875,3368.6201171875,282367000
2011-10-28,3378.580078125,3411.219970703125,3333.2900390625,3348.6298828125,3348.6298828125,187220400
2011-10-31,3302.780029296875,3310.300048828125,3242.840087890625,3242.840087890625,3242.840087890625,162597600
2011-11-01,3162.570068359375,3181.659912109375,3057.260009765625,3068.330078125,3068.330078125,265743800
2011-11-02,3117.8798828125,3134.830078125,3049.699951171875,3110.590087890625,3110.590087890625,163604400
2011-11-03,3039.570068359375,3221.93994140625,3029.43994140625,3195.469970703125,3195.469970703125,227668200
2011-11-04,3219.7099609375,3228.110107421875,3113.43994140625,3123.550048828125,3123.550048828125,252337800
2011-11-07,3087.97998046875,3144.0400390625,3053.10009765625,3103.60009765625,3103.60009765625,206315000
2011-11-08,3104.929931640625,3193.6201171875,3102.669921875,3143.300048828125,3143.300048828125,178067200
2011-11-09,3170.159912109375,3183.409912109375,3046.360107421875,3075.159912109375,3075.159912109375,206955600
2011-11-10,3011.389892578125,3122.2900390625,3008.72998046875,3064.840087890625,3064.840087890625,185762800
2011-11-11,3070.330078125,3154.97998046875,3057.0400390625,3149.3798828125,3149.3798828125,142159800
2011-11-14,3169.429931640625,3174.320068359375,3090.22998046875,3108.949951171875,3108.949951171875,131608000
2011-11-15,3082.0400390625,3097.97998046875,3030.159912109375,3049.1298828125,3049.1298828125,145882800
2011-11-16,3038.60009765625,3102.239990234375,3027.43994140625,3064.89990234375,3064.89990234375,125450600
2011-11-17,3052.93994140625,3064.14990234375,3000.669921875,3010.2900390625,3010.2900390625,140556200
2011-11-18,2989.969970703125,3026.389892578125,2979.60009765625,2997.010009765625,2997.010009765625,126345000
2011-11-21,2981.7900390625,2981.7900390625,2894.93994140625,2894.93994140625,2894.93994140625,140566000
2011-11-22,2925.320068359375,2941.760009765625,2870.679931640625,2870.679931640625,2870.679931640625,166526600
2011-11-23,2840.2900390625,2881.56005859375,2822.429931640625,2822.429931640625,2822.429931640625,183383800
2011-11-24,2849.5,2876.31005859375,2807.06005859375,2822.25,2822.25,165475000
2011-11-25,2822.85009765625,2871.489990234375,2793.219970703125,2856.969970703125,2856.969970703125,128025400
2011-11-28,2897.47998046875,3012.929931640625,2890.760009765625,3012.929931640625,3012.929931640625,162111800
2011-11-29,2995.9599609375,3047.8701171875,2972.10009765625,3026.760009765625,3026.760009765625,129577200
2011-11-30,2992.139892578125,3166.550048828125,2986.280029296875,3154.6201171875,3154.6201171875,246590000
2011-12-01,3151.35009765625,3168.919921875,3119.739990234375,3129.949951171875,3129.949951171875,150485200
2011-12-02,3167.31005859375,3201.06005859375,3151.409912109375,3164.949951171875,3164.949951171875,160039800
2011-12-05,3206.669921875,3215.780029296875,3183.570068359375,3201.280029296875,3201.280029296875,135224000
2011-12-06,3172.929931640625,3207.89990234375,3167.639892578125,3179.6298828125,3179.6298828125,141994400
2011-12-07,3225.360107421875,3244.889892578125,3131.989990234375,3175.97998046875,3175.97998046875,148582400
2011-12-08,3202.330078125,3215.590087890625,3091.22998046875,3095.489990234375,3095.489990234375,168175800
2011-12-09,3066.4599609375,3175.89990234375,3064.6298828125,3172.35009765625,3172.35009765625,178013400
2011-12-12,3150.840087890625,3163.699951171875,3089.590087890625,3089.590087890625,3089.590087890625,128300800
2011-12-13,3096.669921875,3111.10009765625,3059.4599609375,3078.719970703125,3078.719970703125,144710600
2011-12-14,3057.429931640625,3072.949951171875,2976.169921875,2976.169921875,2976.169921875,153957400
2011-12-15,2989.949951171875,3021.639892578125,2975.1201171875,2998.72998046875,2998.72998046875,141730000
2011-12-16,3010.409912109375,3017.090087890625,2969.39990234375,2972.300048828125,2972.300048828125,205243400
2011-12-19,2942.340087890625,3009.989990234375,2941.39990234375,2974.199951171875,2974.199951171875,107024600
2011-12-20,2967.050048828125,3055.389892578125,2957.199951171875,3055.389892578125,3055.389892578125,151683800
2011-12-21,3080.0,3121.389892578125,3019.719970703125,3030.469970703125,3030.469970703125,136210400
2011-12-22,3046.830078125,3080.18994140625,3046.830078125,3071.800048828125,3071.800048828125,97425200
2011-12-23,3101.75,3113.93994140625,3086.10009765625,3102.090087890625,3102.090087890625,57720200
2011-12-27,3111.139892578125,3131.5,3098.139892578125,3103.110107421875,3103.110107421875,40091200
2011-12-28,3102.239990234375,3130.820068359375,3071.080078125,3071.080078125,3071.080078125,60153000
2011-12-29,3081.169921875,3127.56005859375,3064.68994140625,3127.56005859375,3127.56005859375,68204400
2011-12-30,3139.909912109375,3159.81005859375,3120.050048828125,3159.81005859375,3159.81005859375,61300800
2012-01-02,3158.239990234375,3222.300048828125,3157.0,3222.300048828125,3222.300048828125,77388600
2012-01-03,3231.429931640625,3246.739990234375,3193.6298828125,3245.39990234375,3245.39990234375,123415200
2012-01-04,3227.4599609375,3242.840087890625,3186.47998046875,3193.64990234375,3193.64990234375,114040800
2012-01-05,3197.159912109375,3200.14990234375,3136.75,3144.909912109375,3144.909912109375,121161600
2012-01-06,3156.419921875,3184.3798828125,3122.6298828125,3137.360107421875,3137.360107421875,104492800
2012-01-09,3143.949951171875,3157.31005859375,3114.449951171875,3127.68994140625,3127.68994140625,96976800
2012-01-10,3154.25,3219.429931640625,3154.25,3210.7900390625,3210.7900390625,145862400
2012-01-11,3204.0,3236.340087890625,3181.169921875,3204.830078125,3204.830078125,160926400
2012-01-12,3210.8798828125,3253.2900390625,3190.1201171875,3199.97998046875,3199.97998046875,158950800
2012-01-13,3224.159912109375,3243.85009765625,3151.68994140625,3196.489990234375,3196.489990234375,148237600
2012-01-16,3174.330078125,3231.02001953125,3163.679931640625,3225.0,3225.0,91678800
2012-01-17,3260.27001953125,3292.590087890625,3243.3701171875,3269.989990234375,3269.989990234375,138784600
2012-01-18,3276.35009765625,3301.889892578125,3236.489990234375,3264.929931640625,3264.929931640625,165938400
2012-01-19,3286.110107421875,3328.93994140625,3272.31005859375,3328.93994140625,3328.93994140625,225110400
2012-01-20,3336.219970703125,3336.6201171875,3304.949951171875,3321.5,3321.5,192035600
2012-01-23,3325.419921875,3352.320068359375,3313.7099609375,3338.419921875,3338.419921875,150082800
2012-01-24,3320.06005859375,3323.969970703125,3292.510009765625,3322.64990234375,3322.64990234375,155540800
2012-01-25,3336.530029296875,3339.56005859375,3285.6298828125,3312.47998046875,3312.47998046875,157690800
2012-01-26,3331.820068359375,3368.659912109375,3323.070068359375,3363.22998046875,3363.22998046875,182746000
2012-01-27,3345.070068359375,3368.219970703125,3318.760009765625,3318.760009765625,3318.760009765625,140533600
2012-01-30,3295.97998046875,3300.679931640625,3264.02001953125,3265.639892578125,3265.639892578125,141927600
2012-01-31,3292.010009765625,3325.10009765625,3289.47998046875,3298.550048828125,3298.550048828125,130102200
2012-02-01,3320.320068359375,3370.280029296875,3320.320068359375,3367.4599609375,3367.4599609375,160844200
2012-02-02,3386.6298828125,3399.530029296875,3355.840087890625,3376.659912109375,3376.659912109375,139818800
2012-02-03,3370.6298828125,3427.919921875,3361.179931640625,3427.919921875,3427.919921875,172897800
2012-02-06,3412.320068359375,3412.320068359375,3380.93994140625,3405.27001953125,3405.27001953125,120660200
2012-02-07,3416.0400390625,3421.639892578125,3379.429931640625,3411.5400390625,3411.5400390625,119911600
2012-02-08,3425.409912109375,3439.090087890625,3410.0,3410.0,3410.0,152896800
2012-02-09,3419.43994140625,3449.239990234375,3412.580078125,3424.7099609375,3424.7099609375,174475800
2012-02-10,3394.919921875,3409.760009765625,3365.47998046875,3373.139892578125,3373.139892578125,264071200
2012-02-13,3406.860107421875,3413.429931640625,3366.320068359375,3384.550048828125,3384.550048828125,147394200
2012-02-14,3369.75,3399.969970703125,3362.510009765625,3375.639892578125,3375.639892578125,157063200
2012-02-15,3399.3701171875,3419.070068359375,3377.550048828125,3390.35009765625,3390.35009765625,161884400
2012-02-16,3366.0,3393.25,3352.6298828125,3393.25,3393.25,165232800
2012-02-17,3425.830078125,3450.760009765625,3422.2099609375,3439.6201171875,3439.6201171875,192343600
2012-02-20,3463.56005859375,3472.929931640625,3452.699951171875,3472.5400390625,3472.5400390625,139267800
2012-02-21,3476.1201171875,3478.010009765625,3440.340087890625,3465.239990234375,3465.239990234375,143283200
2012-02-22,3472.760009765625,3478.030029296875,3443.590087890625,3447.3701171875,3447.3701171875,174313200
2012-02-23,3437.77001953125,3468.5400390625,3425.02001953125,3447.31005859375,3447.31005859375,161449400
2012-02-24,3464.9599609375,3474.550048828125,3451.10009765625,3467.030029296875,3467.030029296875,131628200
2012-02-27,3452.010009765625,3452.06005859375,3412.169921875,3441.449951171875,3441.449951171875,122436800
2012-02-28,3455.340087890625,3462.5400390625,3425.72998046875,3453.989990234375,3453.989990234375,144284000
2012-02-29,3464.8798828125,3489.47998046875,3447.610107421875,3452.449951171875,3452.449951171875,168217200
2012-03-01,3444.530029296875,3500.010009765625,3431.929931640625,3499.72998046875,3499.72998046875,199114600
2012-03-02,3504.719970703125,3514.14990234375,3493.7900390625,3501.169921875,3501.169921875,140367000
2012-03-05,3485.510009765625,3499.25,3462.659912109375,3487.5400390625,3487.5400390625,119496400
2012-03-06,3475.429931640625,3475.429931640625,3362.56005859375,3362.56005859375,3362.56005859375,201021600
2012-03-07,3364.1298828125,3396.449951171875,3363.280029296875,3392.330078125,3392.330078125,151405800
2012-03-08,3415.60009765625,3478.360107421875,3410.93994140625,3478.360107421875,3478.360107421875,167386000
2012-03-09,3484.590087890625,3507.52001953125,3464.739990234375,3487.47998046875,3487.47998046875,139266200
2012-03-12,3473.3701171875,3493.8701171875,3467.610107421875,3490.06005859375,3490.06005859375,126652200
2012-03-13,3508.590087890625,3550.580078125,3508.590087890625,3550.159912109375,3550.159912109375,144632400
2012-03-14,3565.64990234375,3585.97998046875,3561.919921875,3564.510009765625,3564.510009765625,193729400
2012-03-15,3559.10009765625,3581.3798828125,3554.449951171875,3580.2099609375,3580.2099609375,166627400
2012-03-16,3581.449951171875,3600.47998046875,3574.919921875,3594.830078125,3594.830078125,216965200
2012-03-19,3581.47998046875,3581.47998046875,3563.280029296875,3577.8798828125,3577.8798828125,118717800
2012-03-20,3563.97998046875,3566.3701171875,3524.02001953125,3530.830078125,3530.830078125,130689600
2012-03-21,3546.760009765625,3565.300048828125,3504.0,3527.3701171875,3527.3701171875,134489800
2012-03-22,3514.610107421875,3518.590087890625,3457.18994140625,3472.4599609375,3472.4599609375,142925200
2012-03-23,3473.340087890625,3490.89990234375,3432.56005859375,3476.179931640625,3476.179931640625,121675600
2012-03-26,3495.760009765625,3509.550048828125,3457.800048828125,3501.97998046875,3501.97998046875,110539600
2012-03-27,3515.72998046875,3535.60009765625,3465.14990234375,3469.590087890625,3469.590087890625,156349800
2012-03-28,3456.070068359375,3484.64990234375,3430.14990234375,3430.14990234375,3430.14990234375,145509600
2012-03-29,3426.080078125,3435.409912109375,3374.68994140625,3381.1201171875,3381.1201171875,158467800
2012-03-30,3407.31005859375,3430.320068359375,3396.2900390625,3423.81005859375,3423.81005859375,151574200
2012-04-02,3439.169921875,3462.909912109375,3397.97998046875,3462.909912109375,3462.909912109375,157446000
2012-04-03,3464.320068359375,3473.199951171875,3406.780029296875,3406.780029296875,3406.780029296875,139988000
2012-04-04,3392.10009765625,3395.340087890625,3310.5,3313.469970703125,3313.469970703125,225598400
2012-04-05,3326.31005859375,3338.77001953125,3279.31005859375,3319.81005859375,3319.81005859375,181386200
2012-04-10,3274.85009765625,3292.280029296875,3217.60009765625,3217.60009765625,3217.60009765625,196653400
2012-04-11,3214.6298828125,3270.909912109375,3205.43994140625,3237.68994140625,3237.68994140625,200455400
2012-04-12,3248.219970703125,3277.989990234375,3209.830078125,3269.7900390625,3269.7900390625,202679800
2012-04-13,3264.739990234375,3267.5400390625,3180.18994140625,3189.090087890625,3189.090087890625,189477800
2012-04-16,3183.18994140625,3246.080078125,3182.52001953125,3205.280029296875,3205.280029296875,184440000
2012-04-17,3204.739990234375,3292.510009765625,3196.469970703125,3292.510009765625,3292.510009765625,185359600
2012-04-18,3277.070068359375,3291.510009765625,3226.330078125,3240.2900390625,3240.2900390625,176188600
2012-04-19,3252.93994140625,3280.239990234375,3174.02001953125,3174.02001953125,3174.02001953125,230817200
2012-04-20,3177.93994140625,3203.68994140625,3155.360107421875,3188.580078125,3188.580078125,215871600
2012-04-23,3157.85009765625,3157.85009765625,3088.360107421875,3098.3701171875,3098.3701171875,198135600
2012-04-24,3114.7099609375,3176.659912109375,3107.300048828125,3169.320068359375,3169.320068359375,175301400
2012-04-25,3177.219970703125,3253.56005859375,3174.02001953125,3233.4599609375,3233.4599609375,202076400
2012-04-26,3240.5400390625,3256.929931640625,3189.8798828125,3229.320068359375,3229.320068359375,251400200
2012-04-27,3195.409912109375,3282.64990234375,3172.800048828125,3266.27001953125,3266.27001953125,203374400
2012-04-30,3270.780029296875,3273.06005859375,3209.31005859375,3212.800048828125,3212.800048828125,149105600
2012-05-02,3265.1201171875,3267.070068359375,3208.419921875,3226.330078125,3226.330078125,178449000
2012-05-03,3242.449951171875,3273.719970703125,3207.5400390625,3223.360107421875,3223.360107421875,185129400
2012-05-04,3210.89990234375,3229.419921875,3153.919921875,3161.969970703125,3161.969970703125,202082000
2012-05-07,3112.469970703125,3219.409912109375,3104.489990234375,3214.219970703125,3214.219970703125,172284600
2012-05-08,3190.179931640625,3190.179931640625,3111.110107421875,3124.800048828125,3124.800048828125,179565000
2012-05-09,3138.010009765625,3146.590087890625,3075.8798828125,3118.64990234375,3118.64990234375,192860000
2012-05-10,3136.159912109375,3145.06005859375,3073.3798828125,3130.169921875,3130.169921875,192713200
2012-05-11,3107.60009765625,3134.6201171875,3077.409912109375,3129.77001953125,3129.77001953125,168826000
2012-05-14,3093.360107421875,3098.159912109375,3038.969970703125,3057.989990234375,3057.989990234375,168076400
2012-05-15,3079.830078125,3098.800048828125,3020.81005859375,3039.27001953125,3039.27001953125,202779800
2012-05-16,3017.419921875,3081.739990234375,2998.030029296875,3048.669921875,3048.669921875,216215400
2012-05-17,3054.580078125,3059.22998046875,3002.679931640625,3011.989990234375,3011.989990234375,147999600
2012-05-18,2980.860107421875,3031.830078125,2970.10009765625,3008.0,3008.0,201902000
2012-05-21,2997.18994140625,3043.429931640625,2984.719970703125,3027.14990234375,3027.14990234375,156823200
2012-05-22,3051.610107421875,3093.919921875,3032.0,3084.090087890625,3084.090087890625,191600800
2012-05-23,3050.199951171875,3053.739990234375,2994.14990234375,3003.27001953125,3003.27001953125,195900400
2012-05-24,3028.840087890625,3053.110107421875,2987.89990234375,3038.25,3038.25,165411800
2012-05-25,3044.659912109375,3070.840087890625,3016.27001953125,3047.93994140625,3047.93994140625,152114600
2012-05-28,3068.340087890625,3087.760009765625,3034.090087890625,3042.969970703125,3042.969970703125,80145000
2012-05-29,3058.9599609375,3099.840087890625,3036.8798828125,3084.699951171875,3084.699951171875,144484800
2012-05-30,3051.25,3078.830078125,3006.280029296875,3015.580078125,3015.580078125,112349000
2012-05-31,3028.929931640625,3042.75,2986.219970703125,3017.010009765625,3017.010009765625,122421200
2012-06-01,3028.300048828125,3028.300048828125,2922.260009765625,2950.469970703125,2950.469970703125,250825600
2012-06-04,2928.909912109375,2987.14990234375,2927.010009765625,2954.489990234375,2954.489990234375,145514000
2012-06-05,2972.31005859375,2997.739990234375,2957.010009765625,2986.10009765625,2986.10009765625,138917800
2012-06-06,3006.3798828125,3065.780029296875,3001.56005859375,3058.43994140625,3058.43994140625,220919200
2012-06-07,3071.409912109375,3104.739990234375,3063.449951171875,3071.159912109375,3071.159912109375,208263000
2012-06-08,3043.81005859375,3062.77001953125,3017.5,3051.68994140625,3051.68994140625,201185600
2012-06-11,3110.9599609375,3122.409912109375,3040.110107421875,3042.760009765625,3042.760009765625,223674000
2012-06-12,3044.10009765625,3069.449951171875,3015.389892578125,3046.909912109375,3046.909912109375,184617400
2012-06-13,3056.199951171875,3072.929931640625,3014.27001953125,3030.0400390625,3030.0400390625,180674400
2012-06-14,3022.39990234375,3035.8701171875,2993.7099609375,3032.449951171875,3032.449951171875,158485200
2012-06-15,3049.840087890625,3095.840087890625,3048.0400390625,3087.6201171875,3087.6201171875,286583400
2012-06-18,3120.820068359375,3129.2900390625,3054.3798828125,3066.18994140625,3066.18994140625,207724400
2012-06-19,3064.199951171875,3119.590087890625,3052.64990234375,3117.919921875,3117.919921875,169850800
2012-06-20,3126.639892578125,3131.199951171875,3100.510009765625,3126.52001953125,3126.52001953125,145760000
2012-06-21,3111.030029296875,3153.280029296875,3099.739990234375,3114.219970703125,3114.219970703125,171797000
2012-06-22,3090.409912109375,3113.760009765625,3075.139892578125,3090.89990234375,3090.89990234375,139216800
2012-06-25,3072.610107421875,3075.010009765625,3007.090087890625,3021.639892578125,3021.639892578125,153082200
2012-06-26,3027.139892578125,3035.989990234375,3003.840087890625,3012.7099609375,3012.7099609375,139410000
2012-06-27,3022.260009765625,3063.1201171875,3010.14990234375,3063.1201171875,3063.1201171875,143068400
2012-06-28,3065.9599609375,3071.159912109375,3021.070068359375,3051.679931640625,3051.679931640625,152627000
2012-06-29,3138.550048828125,3196.64990234375,3112.2900390625,3196.64990234375,3196.64990234375,233703600
2012-07-02,3197.0400390625,3251.860107421875,3191.179931640625,3240.199951171875,3240.199951171875,214002000
2012-07-03,3243.530029296875,3271.199951171875,3241.929931640625,3271.199951171875,3271.199951171875,148291200
2012-07-04,3263.570068359375,3267.75,3245.419921875,3267.75,3267.75,101865600
2012-07-05,3262.639892578125,3288.510009765625,3209.64990234375,3229.360107421875,3229.360107421875,176320200
2012-07-06,3214.050048828125,3227.06005859375,3168.7900390625,3168.7900390625,3168.7900390625,159133600
2012-07-09,3167.280029296875,3175.989990234375,3139.050048828125,3156.800048828125,3156.800048828125,128499200
2012-07-10,3166.590087890625,3204.6201171875,3152.27001953125,3175.409912109375,3175.409912109375,141532600
2012-07-11,3154.9599609375,3176.830078125,3144.929931640625,3157.25,3157.25,125155800
2012-07-12,3144.02001953125,3159.47998046875,3118.47998046875,3135.179931640625,3135.179931640625,150126800
2012-07-13,3148.340087890625,3181.47998046875,3137.050048828125,3180.81005859375,3180.81005859375,150635200
2012-07-16,3176.27001953125,3183.260009765625,3155.6298828125,3179.89990234375,3179.89990234375,121651800
2012-07-17,3187.449951171875,3203.389892578125,3166.760009765625,3176.969970703125,3176.969970703125,237617000
2012-07-18,3195.239990234375,3235.39990234375,3192.429931640625,3235.39990234375,3235.39990234375,168883200
2012-07-19,3246.68994140625,3267.75,3237.60009765625,3263.639892578125,3263.639892578125,210156600
2012-07-20,3258.590087890625,3261.780029296875,3192.68994140625,3193.889892578125,3193.889892578125,219491400
2012-07-23,3159.679931640625,3162.97998046875,3087.360107421875,3101.530029296875,3101.530029296875,204753200
2012-07-24,3114.090087890625,3119.75,3074.679931640625,3074.679931640625,3074.679931640625,152292600
2012-07-25,3066.919921875,3113.06005859375,3065.469970703125,3081.739990234375,3081.739990234375,152737000
2012-07-26,3094.909912109375,3207.1201171875,3071.800048828125,3207.1201171875,3207.1201171875,271658800
2012-07-27,3224.97998046875,3280.18994140625,3193.719970703125,3280.18994140625,3280.18994140625,221471800
2012-07-30,3299.31005859375,3330.68994140625,3288.75,3320.7099609375,3320.7099609375,176840200
2012-07-31,3318.840087890625,3334.820068359375,3291.659912109375,3291.659912109375,3291.659912109375,166607200
2012-08-01,3298.699951171875,3328.5,3296.6201171875,3321.56005859375,3321.56005859375,133694800
2012-08-02,3315.75,3374.840087890625,3232.4599609375,3232.4599609375,3232.4599609375,264425000
2012-08-03,3244.60009765625,3374.18994140625,3238.39990234375,3374.18994140625,3374.18994140625,178642800
2012-08-06,3365.3701171875,3416.31005859375,3358.199951171875,3401.56005859375,3401.56005859375,143402200
2012-08-07,3400.3701171875,3453.280029296875,3398.590087890625,3453.280029296875,3453.280029296875,171331800
2012-08-08,3439.1201171875,3452.489990234375,3420.820068359375,3438.260009765625,3438.260009765625,131818400
2012-08-09,3454.25,3464.2900390625,3421.60009765625,3456.7099609375,3456.7099609375,121509600
2012-08-10,3438.030029296875,3442.239990234375,3413.510009765625,3435.6201171875,3435.6201171875,114694000
2012-08-13,3429.530029296875,3453.570068359375,3410.93994140625,3426.409912109375,3426.409912109375,88928400
2012-08-14,3444.330078125,3459.260009765625,3432.14990234375,3450.27001953125,3450.27001953125,90552800
2012-08-15,3436.300048828125,3463.030029296875,3424.340087890625,3449.199951171875,3449.199951171875,61739600
2012-08-16,3459.780029296875,3480.489990234375,3438.169921875,3480.489990234375,3480.489990234375,109118400
2012-08-17,3491.60009765625,3501.909912109375,3475.389892578125,3488.3798828125,3488.3798828125,144554400
2012-08-20,3484.469970703125,3505.60009765625,3458.929931640625,3480.580078125,3480.580078125,114608000
2012-08-21,3491.56005859375,3523.85009765625,3491.56005859375,3513.280029296875,3513.280029296875,107936200
2012-08-22,3484.530029296875,3500.5400390625,3461.64990234375,3461.64990234375,3461.64990234375,99352000
2012-08-23,3485.949951171875,3495.800048828125,3415.35009765625,3432.56005859375,3432.56005859375,112876400
2012-08-24,3432.10009765625,3442.330078125,3396.81005859375,3433.2099609375,3433.2099609375,107574600
2012-08-27,3422.550048828125,3462.830078125,3414.68994140625,3462.830078125,3462.830078125,79701800
2012-08-28,3440.0,3455.659912109375,3421.050048828125,3431.550048828125,3431.550048828125,85575000
2012-08-29,3427.39990234375,3434.1201171875,3403.419921875,3413.889892578125,3413.889892578125,98265400
2012-08-30,3405.1298828125,3414.0400390625,3372.159912109375,3379.110107421875,3379.110107421875,121919400
2012-08-31,3377.889892578125,3433.780029296875,3371.739990234375,3413.070068359375,3413.070068359375,159808000
2012-09-03,3401.9599609375,3453.7099609375,3394.030029296875,3453.7099609375,3453.7099609375,77359400
2012-09-04,3458.56005859375,3458.56005859375,3397.7900390625,3399.0400390625,3399.0400390625,90892600
2012-09-05,3399.22998046875,3426.389892578125,3372.800048828125,3405.7900390625,3405.7900390625,137866600
2012-09-06,3412.8798828125,3509.8798828125,3411.510009765625,3509.8798828125,3509.8798828125,214895200
2012-09-07,3519.64990234375,3561.909912109375,3515.22998046875,3519.050048828125,3519.050048828125,242138600
2012-09-10,3513.659912109375,3528.02001953125,3503.47998046875,3506.050048828125,3506.050048828125,139082000
2012-09-11,3492.1298828125,3537.43994140625,3477.3701171875,3537.300048828125,3537.300048828125,144834400
2012-09-12,3546.18994140625,3575.409912109375,3525.8798828125,3543.7900390625,3543.7900390625,212529600
2012-09-13,3540.919921875,3540.929931640625,3494.110107421875,3502.090087890625,3502.090087890625,155258400
2012-09-14,3573.300048828125,3588.02001953125,3555.669921875,3581.580078125,3581.580078125,230404600
2012-09-17,3558.570068359375,3573.97998046875,3552.6298828125,3553.68994140625,3553.68994140625,142076400
2012-09-18,3533.77001953125,3538.449951171875,3500.340087890625,3512.68994140625,3512.68994140625,167406800
2012-09-19,3528.669921875,3540.320068359375,3503.72998046875,3531.820068359375,3531.820068359375,155636400
2012-09-20,3501.010009765625,3520.93994140625,3486.360107421875,3509.919921875,3509.919921875,137676200
2012-09-21,3528.4599609375,3540.8798828125,3504.610107421875,3530.719970703125,3530.719970703125,234806800
2012-09-24,3501.340087890625,3514.070068359375,3483.5400390625,3497.219970703125,3497.219970703125,106334400
2012-09-25,3490.159912109375,3520.2900390625,3474.090087890625,3513.81005859375,3513.81005859375,122937000
2012-09-26,3471.739990234375,3472.7099609375,3414.840087890625,3414.840087890625,3414.840087890625,163388200
2012-09-27,3437.409912109375,3447.4599609375,3421.31005859375,3439.320068359375,3439.320068359375,114155800
2012-09-28,3457.4599609375,3459.580078125,3354.820068359375,3354.820068359375,3354.820068359375,157124800
2012-10-01,3348.070068359375,3438.929931640625,3348.070068359375,3434.97998046875,3434.97998046875,161579200
2012-10-02,3411.25,3450.800048828125,3392.3701171875,3414.22998046875,3414.22998046875,137533200
2012-10-03,3396.7900390625,3420.739990234375,3387.949951171875,3406.02001953125,3406.02001953125,118791200
2012-10-04,3422.110107421875,3432.43994140625,3387.47998046875,3401.199951171875,3401.199951171875,111079600
2012-10-05,3410.39990234375,3461.840087890625,3410.39990234375,3457.0400390625,3457.0400390625,143091000
2012-10-08,3429.320068359375,3429.860107421875,3404.969970703125,3406.530029296875,3406.530029296875,123548600
2012-10-09,3420.22998046875,3427.419921875,3377.919921875,3382.780029296875,3382.780029296875,185969000
2012-10-10,3370.919921875,3387.3798828125,3365.8701171875,3365.8701171875,3365.8701171875,140022200
2012-10-11,3352.85009765625,3423.97998046875,3351.43994140625,3413.719970703125,3413.719970703125,141013400
2012-10-12,3401.260009765625,3419.0,3389.080078125,3389.080078125,3389.080078125,173790200
2012-10-15,3387.760009765625,3439.52001953125,3387.760009765625,3420.280029296875,3420.280029296875,125729400
2012-10-16,3443.60009765625,3500.93994140625,3428.969970703125,3500.93994140625,3500.93994140625,163753600
2012-10-17,3503.820068359375,3530.7900390625,3494.35009765625,3527.5,3527.5,229314400
2012-10-18,3527.760009765625,3542.580078125,3508.39990234375,3535.179931640625,3535.179931640625,184827000
2012-10-19,3527.7900390625,3537.919921875,3496.760009765625,3504.56005859375,3504.56005859375,219409800
2012-10-22,3498.3798828125,3519.050048828125,3475.820068359375,3483.25,3483.25,134746600
2012-10-23,3485.93994140625,3492.02001953125,3391.300048828125,3406.5,3406.5,161423000
2012-10-24,3421.830078125,3433.760009765625,3388.7099609375,3426.489990234375,3426.489990234375,123443600
2012-10-25,3427.830078125,3457.300048828125,3408.929931640625,3411.530029296875,3411.530029296875,132274000
2012-10-26,3384.679931640625,3446.739990234375,3382.360107421875,3435.090087890625,3435.090087890625,141176000
2012-10-29,3419.3798828125,3421.340087890625,3394.889892578125,3408.889892578125,3408.889892578125,101421800
2012-10-30,3414.7099609375,3461.969970703125,3414.7099609375,3459.43994140625,3459.43994140625,79154400
2012-10-31,3459.340087890625,3484.780029296875,3429.27001953125,3429.27001953125,3429.27001953125,118320800
2012-11-01,3420.47998046875,3484.169921875,3413.68994140625,3475.39990234375,3475.39990234375,112130000
2012-11-02,3480.6298828125,3502.639892578125,3457.929931640625,3492.4599609375,3492.4599609375,164708800
2012-11-05,3469.89990234375,3473.570068359375,3448.5,3448.5,3448.5,103696800
2012-11-06,3455.830078125,3480.5,3446.7099609375,3478.659912109375,3478.659912109375,100138600
2012-11-07,3513.419921875,3515.8701171875,3409.590087890625,3409.590087890625,3409.590087890625,186738000
2012-11-08,3433.800048828125,3440.77001953125,3400.239990234375,3407.679931640625,3407.679931640625,194507600
2012-11-09,3410.97998046875,3432.93994140625,3374.080078125,3423.570068359375,3423.570068359375,196468200
2012-11-12,3424.550048828125,3428.5,3403.969970703125,3411.64990234375,3411.64990234375,105320800
2012-11-13,3391.570068359375,3434.27001953125,3374.10009765625,3430.60009765625,3430.60009765625,134343200
2012-11-14,3424.679931640625,3436.260009765625,3394.72998046875,3400.02001953125,3400.02001953125,142418200
2012-11-15,3379.320068359375,3400.52001953125,3374.469970703125,3382.39990234375,3382.39990234375,137885400
2012-11-16,3379.52001953125,3392.530029296875,3341.52001953125,3341.52001953125,3341.52001953125,164486000
2012-11-19,3375.419921875,3444.090087890625,3369.530029296875,3439.580078125,3439.580078125,124613000
2012-11-20,3424.7099609375,3463.77001953125,3415.659912109375,3462.06005859375,3462.06005859375,108347200
2012-11-21,3454.010009765625,3483.989990234375,3444.550048828125,3477.360107421875,3477.360107421875,106637800
2012-11-22,3489.080078125,3499.6201171875,3480.989990234375,3498.219970703125,3498.219970703125,125237600
2012-11-23,3505.35009765625,3528.800048828125,3481.64990234375,3528.800048828125,3528.800048828125,187965800
2012-11-26,3513.93994140625,3522.02001953125,3494.27001953125,3500.93994140625,3500.93994140625,107463200
2012-11-27,3521.169921875,3530.7900390625,3491.06005859375,3502.1298828125,3502.1298828125,118886400
2012-11-28,3489.530029296875,3519.719970703125,3479.159912109375,3515.18994140625,3515.18994140625,111925800
2012-11-29,3536.800048828125,3568.93994140625,3532.77001953125,3568.8798828125,3568.8798828125,136953400
2012-11-30,3568.050048828125,3584.72998046875,3557.280029296875,3557.280029296875,3557.280029296875,261395000
2012-12-03,3567.89990234375,3603.050048828125,3563.2900390625,3566.590087890625,3566.590087890625,122978400
2012-12-04,3563.030029296875,3596.89990234375,3563.02001953125,3580.47998046875,3580.47998046875,148535400
2012-12-05,3602.2099609375,3607.10009765625,3575.10009765625,3590.5,3590.5,126952800
2012-12-06,3598.1298828125,3621.449951171875,3585.330078125,3601.64990234375,3601.64990234375,157769800
2012-12-07,3606.760009765625,3622.360107421875,3590.1201171875,3605.610107421875,3605.610107421875,120629200
2012-12-10,3587.320068359375,3614.4599609375,3575.530029296875,3612.10009765625,3612.10009765625,106222200
2012-12-11,3618.969970703125,3648.929931640625,3609.0,3646.14990234375,3646.14990234375,116762600
2012-12-12,3646.419921875,3652.0400390625,3636.02001953125,3646.659912109375,3646.659912109375,101235800
2012-12-13,3654.219970703125,3659.10009765625,3633.35009765625,3643.1298828125,3643.1298828125,105850400
2012-12-14,3643.699951171875,3652.9599609375,3631.8798828125,3643.280029296875,3643.280029296875,182944400
2012-12-17,3633.169921875,3639.8701171875,3611.1201171875,3638.10009765625,3638.10009765625,136648200
2012-12-18,3650.25,3656.469970703125,3631.610107421875,3648.6298828125,3648.6298828125,189095600
2012-12-19,3661.6298828125,3670.199951171875,3650.5,3664.590087890625,3664.590087890625,155859400
2012-12-20,3652.409912109375,3674.570068359375,3652.080078125,3666.72998046875,3666.72998046875,156365400
2012-12-21,3650.25,3667.02001953125,3637.889892578125,3661.39990234375,3661.39990234375,274258800
2012-12-27,3652.449951171875,3684.159912109375,3652.449951171875,3674.260009765625,3674.260009765625,55635000
2012-12-28,3677.0,3680.110107421875,3618.669921875,3620.25,3620.25,49791000
2013-01-02,3702.659912109375,3733.929931640625,3692.89990234375,3733.929931640625,3733.929931640625,90342600
2013-01-03,3724.300048828125,3726.969970703125,3703.830078125,3721.169921875,3721.169921875,58745000
2013-01-04,3713.320068359375,3731.1298828125,3696.5400390625,3730.02001953125,3730.02001953125,64316800
2013-01-07,3731.489990234375,3732.64990234375,3696.510009765625,3704.639892578125,3704.639892578125,82577200
2013-01-08,3694.2099609375,3731.239990234375,3692.89990234375,3705.8798828125,3705.8798828125,90902400
2013-01-09,3722.090087890625,3730.050048828125,3703.530029296875,3717.449951171875,3717.449951171875,130148400
2013-01-10,3716.080078125,3727.35009765625,3694.070068359375,3703.1201171875,3703.1201171875,140769400
2013-01-11,3708.8798828125,3714.449951171875,3683.820068359375,3706.02001953125,3706.02001953125,83582800
2013-01-14,3721.6298828125,3730.0400390625,3704.169921875,3708.25,3708.25,29746400
2013-01-15,3697.2099609375,3718.300048828125,3689.340087890625,3697.35009765625,3697.35009765625,103642200
2013-01-16,3694.429931640625,3715.14990234375,3680.610107421875,3708.489990234375,3708.489990234375,90940200
2013-01-17,3709.1201171875,3754.169921875,3705.0400390625,3744.110107421875,3744.110107421875,97595600
2013-01-18,3758.3798828125,3760.949951171875,3735.7099609375,3741.580078125,3741.580078125,100071000
2013-01-21,3747.580078125,3763.419921875,3739.449951171875,3763.030029296875,3763.030029296875,57381200
2013-01-22,3759.0,3762.929931640625,3724.530029296875,3741.010009765625,3741.010009765625,98266200
2013-01-23,3743.469970703125,3751.909912109375,3714.340087890625,3726.169921875,3726.169921875,96342200
2013-01-24,3723.030029296875,3752.419921875,3711.550048828125,3752.169921875,3752.169921875,79562200
2013-01-25,3745.81005859375,3782.60009765625,3745.02001953125,3778.159912109375,3778.159912109375,100132000
2013-01-28,3784.580078125,3789.1201171875,3771.110107421875,3780.889892578125,3780.889892578125,83043200
2013-01-29,3780.199951171875,3789.919921875,3762.85009765625,3785.820068359375,3785.820068359375,84269800
2013-01-30,3787.330078125,3793.260009765625,3759.260009765625,3765.52001953125,3765.52001953125,96926400
2013-01-31,3755.110107421875,3761.219970703125,3725.679931640625,3732.60009765625,3732.60009765625,121568600
2013-02-01,3734.659912109375,3786.25,3731.719970703125,3773.530029296875,3773.530029296875,108402400
2013-02-04,3778.360107421875,3778.360107421875,3659.909912109375,3659.909912109375,3659.909912109375,126058600
2013-02-05,3654.219970703125,3710.81005859375,3654.219970703125,3694.699951171875,3694.699951171875,90120000
2013-02-06,3695.27001953125,3706.97998046875,3624.030029296875,3642.89990234375,3642.89990234375,130229600
2013-02-07,3638.93994140625,3659.969970703125,3601.050048828125,3601.050048828125,3601.050048828125,102633000
2013-02-08,3614.9599609375,3653.56005859375,3608.110107421875,3649.5,3649.5,98615600
2013-02-11,3660.280029296875,3676.429931640625,3634.820068359375,3650.580078125,3650.580078125,69192400
2013-02-12,3645.27001953125,3686.580078125,3639.530029296875,3686.580078125,3686.580078125,88558400
2013-02-13,3692.469970703125,3709.389892578125,3673.139892578125,3698.530029296875,3698.530029296875,89567200
2013-02-14,3691.5,3710.090087890625,3657.659912109375,3669.60009765625,3669.60009765625,112155000
2013-02-15,3665.780029296875,3694.72998046875,3659.239990234375,3660.3701171875,3660.3701171875,103652600
2013-02-18,3655.530029296875,3669.35009765625,3640.830078125,3667.0400390625,3667.0400390625,65821000
2013-02-19,3662.1201171875,3740.489990234375,3661.1298828125,3735.820068359375,3735.820068359375,100742000
2013-02-20,3734.1298828125,3743.64990234375,3701.75,3709.8798828125,3709.8798828125,119456600
2013-02-21,3687.280029296875,3688.050048828125,3623.169921875,3624.800048828125,3624.800048828125,142011800
2013-02-22,3645.719970703125,3706.780029296875,3644.550048828125,3706.280029296875,3706.280029296875,107975400
2013-02-25,3721.10009765625,3787.530029296875,3704.929931640625,3721.330078125,3721.330078125,133442600
2013-02-26,3610.06005859375,3667.6201171875,3600.81005859375,3621.919921875,3621.919921875,162457200
2013-02-27,3641.89990234375,3693.169921875,3619.469970703125,3691.489990234375,3691.489990234375,125396600
2013-02-28,3711.719970703125,3728.1201171875,3685.06005859375,3723.0,3723.0,124268000
2013-03-01,3712.419921875,3731.699951171875,3661.2099609375,3699.909912109375,3699.909912109375,106514200
2013-03-04,3680.580078125,3723.679931640625,3673.030029296875,3709.760009765625,3709.760009765625,98922400
2013-03-05,3737.81005859375,3793.239990234375,3736.909912109375,3787.18994140625,3787.18994140625,112332600
2013-03-06,3791.5400390625,3809.0,3769.93994140625,3773.760009765625,3773.760009765625,90551200
2013-03-07,3783.0400390625,3802.179931640625,3779.820068359375,3793.780029296875,3793.780029296875,88515400
2013-03-08,3813.699951171875,3849.8701171875,3813.080078125,3840.14990234375,3840.14990234375,110423000
2013-03-11,3830.68994140625,3837.7900390625,3817.919921875,3836.27001953125,3836.27001953125,73777000
2013-03-12,3824.110107421875,3855.070068359375,3822.949951171875,3839.969970703125,3839.969970703125,84350200
2013-03-13,3834.43994140625,3839.989990234375,3817.56005859375,3836.0400390625,3836.0400390625,83695200
2013-03-14,3855.300048828125,3871.580078125,3849.68994140625,3871.580078125,3871.580078125,119993400
2013-03-15,3867.090087890625,3869.139892578125,3829.72998046875,3844.030029296875,3844.030029296875,198658000
2013-03-18,3768.070068359375,3832.02001953125,3761.219970703125,3825.469970703125,3825.469970703125,122589000
2013-03-19,3813.3701171875,3819.3701171875,3763.989990234375,3775.75,3775.75,126794800
2013-03-20,3798.1201171875,3834.8798828125,3785.81005859375,3829.56005859375,3829.56005859375,105949800
2013-03-21,3821.43994140625,3822.64990234375,3756.580078125,3774.85009765625,3774.85009765625,103805600
2013-03-22,3766.239990234375,3790.919921875,3750.050048828125,3770.2900390625,3770.2900390625,95914400
2013-03-25,3823.8798828125,3837.02001953125,3719.43994140625,3727.97998046875,3727.97998046875,131724200
2013-03-26,3735.320068359375,3765.010009765625,3732.139892578125,3748.639892578125,3748.639892578125,108932200
2013-03-27,3763.02001953125,3765.760009765625,3669.169921875,3711.639892578125,3711.639892578125,140480800
2013-03-28,3710.919921875,3751.14990234375,3695.090087890625,3731.419921875,3731.419921875,109480800
2013-04-02,3729.820068359375,3810.179931640625,3729.280029296875,3805.3701171875,3805.3701171875,129183200
2013-04-03,3789.580078125,3806.300048828125,3752.7099609375,3754.9599609375,3754.9599609375,113307000
2013-04-04,3767.8798828125,3794.719970703125,3719.199951171875,3726.159912109375,3726.159912109375,124703400
2013-04-05,3727.6298828125,3735.679931640625,3638.830078125,3663.47998046875,3663.47998046875,127796600
2013-04-08,3677.2099609375,3694.27001953125,3663.159912109375,3666.780029296875,3666.780029296875,79621800
2013-04-09,3688.22998046875,3701.929931640625,3655.919921875,3670.719970703125,3670.719970703125,97491000
2013-04-10,3685.280029296875,3750.169921875,3685.280029296875,3743.7099609375,3743.7099609375,125566400
2013-04-11,3739.89990234375,3788.860107421875,3736.530029296875,3775.659912109375,3775.659912109375,101183000
2013-04-12,3765.64990234375,3773.639892578125,3718.110107421875,3729.300048828125,3729.300048828125,100063800
2013-04-15,3728.68994140625,3747.669921875,3684.85009765625,3710.47998046875,3710.47998046875,103653000
2013-04-16,3694.659912109375,3721.9599609375,3676.449951171875,3685.7900390625,3685.7900390625,107304000
2013-04-17,3707.050048828125,3711.469970703125,3591.320068359375,3599.22998046875,3599.22998046875,156357600
2013-04-18,3617.030029296875,3636.8798828125,3584.3798828125,3599.360107421875,3599.360107421875,132881000
2013-04-19,3633.330078125,3657.97998046875,3613.969970703125,3651.9599609375,3651.9599609375,121170000
2013-04-22,3673.47998046875,3681.949951171875,3631.580078125,3652.1298828125,3652.1298828125,88581400
2013-04-23,3655.64990234375,3783.050048828125,3655.070068359375,3783.050048828125,3783.050048828125,151079000
2013-04-24,3786.449951171875,3849.0400390625,3782.56005859375,3842.93994140625,3842.93994140625,141670400
2013-04-25,3835.25,3854.409912109375,3825.610107421875,3840.469970703125,3840.469970703125,98405200
2013-04-26,3821.989990234375,3828.139892578125,3788.469970703125,3810.050048828125,3810.050048828125,92558000
2013-04-29,3828.93994140625,3870.18994140625,3827.929931640625,3868.679931640625,3868.679931640625,86171400
2013-04-30,3883.0,3886.449951171875,3843.3701171875,3856.75,3856.75,101008600
2013-05-02,3828.6201171875,3888.97998046875,3819.0400390625,3858.760009765625,3858.760009765625,118408600
2013-05-03,3873.949951171875,3914.510009765625,3848.330078125,3912.949951171875,3912.949951171875,109438000
2013-05-06,3909.489990234375,3915.590087890625,3897.72998046875,3907.0400390625,3907.0400390625,47146400
2013-05-07,3915.3798828125,3940.580078125,3904.89990234375,3921.320068359375,3921.320068359375,105486400
2013-05-08,3924.0,3957.06005859375,3919.18994140625,3956.280029296875,3956.280029296875,85164600
2013-05-09,3927.1201171875,3941.81005859375,3909.0,3928.580078125,3928.580078125,64145400
2013-05-10,3932.429931640625,3971.919921875,3930.360107421875,3953.830078125,3953.830078125,94890400
2013-05-13,3948.330078125,3961.659912109375,3933.320068359375,3945.199951171875,3945.199951171875,75023600
2013-05-14,3949.89990234375,3966.06005859375,3922.199951171875,3966.06005859375,3966.06005859375,89435600
2013-05-15,3959.0400390625,3983.050048828125,3950.570068359375,3982.22998046875,3982.22998046875,93773200
2013-05-16,3967.699951171875,3984.280029296875,3957.77001953125,3979.070068359375,3979.070068359375,93967400
2013-05-17,3968.409912109375,4018.840087890625,3962.31005859375,4001.27001953125,4001.27001953125,148916000
2013-05-20,4005.7900390625,4022.85009765625,3993.1201171875,4022.85009765625,4022.85009765625,61728800
2013-05-21,4009.840087890625,4036.179931640625,3991.3798828125,4036.179931640625,4036.179931640625,87155000
2013-05-22,4036.489990234375,4058.72998046875,4009.260009765625,4051.110107421875,4051.110107421875,92980000
2013-05-23,3955.97998046875,3983.719970703125,3940.2900390625,3967.14990234375,3967.14990234375,127183600
2013-05-24,3982.260009765625,3997.1298828125,3942.06005859375,3956.7900390625,3956.7900390625,60558800
2013-05-27,3979.14990234375,3998.050048828125,3976.409912109375,3995.159912109375,3995.159912109375,39186400
2013-05-28,4005.830078125,4072.239990234375,4004.27001953125,4050.56005859375,4050.56005859375,99488800
2013-05-29,4024.760009765625,4028.77001953125,3970.4599609375,3974.1201171875,3974.1201171875,91563600
2013-05-30,3964.5,4018.969970703125,3963.68994140625,3996.31005859375,3996.31005859375,84607200
2013-05-31,3992.35009765625,3995.7900390625,3938.18994140625,3948.590087890625,3948.590087890625,133511800
2013-06-03,3929.679931640625,3979.530029296875,3889.43994140625,3920.669921875,3920.669921875,93646600
2013-06-04,3950.0,3962.419921875,3919.669921875,3925.830078125,3925.830078125,75275800
2013-06-05,3903.590087890625,3915.7099609375,3852.43994140625,3852.43994140625,3852.43994140625,98550400
2013-06-06,3861.239990234375,3877.9599609375,3814.280029296875,3814.280029296875,3814.280029296875,92674800
2013-06-07,3821.070068359375,3889.550048828125,3800.85009765625,3872.590087890625,3872.590087890625,102233400
2013-06-10,3864.080078125,3884.639892578125,3853.8798828125,3864.360107421875,3864.360107421875,67885400
2013-06-11,3847.0,3849.360107421875,3780.389892578125,3810.56005859375,3810.56005859375,106952600
2013-06-12,3805.14990234375,3835.489990234375,3791.7099609375,3793.699951171875,3793.699951171875,82900600
2013-06-13,3747.64990234375,3804.25,3731.840087890625,3797.97998046875,3797.97998046875,104036400
2013-06-14,3823.199951171875,3830.68994140625,3793.5,3805.159912109375,3805.159912109375,77729800
2013-06-17,3815.43994140625,3882.8798828125,3814.610107421875,3863.659912109375,3863.659912109375,88895600
2013-06-18,3848.97998046875,3870.8701171875,3837.0400390625,3860.550048828125,3860.550048828125,75693000
2013-06-19,3866.14990234375,3868.39990234375,3823.64990234375,3839.340087890625,3839.340087890625,84862200
2013-06-20,3778.330078125,3783.199951171875,3696.449951171875,3698.929931640625,3698.929931640625,143397400
2013-06-21,3718.929931640625,3744.25,3658.0400390625,3658.0400390625,3658.0400390625,170441400
2013-06-24,3652.52001953125,3668.110107421875,3575.169921875,3595.6298828125,3595.6298828125,133725200
2013-06-25,3642.570068359375,3655.6201171875,3618.580078125,3649.820068359375,3649.820068359375,105236600
2013-06-26,3655.389892578125,3730.68994140625,3637.72998046875,3726.0400390625,3726.0400390625,109058400
2013-06-27,3722.409912109375,3780.56005859375,3704.179931640625,3762.18994140625,3762.18994140625,97420600
2013-06-28,3767.489990234375,3775.340087890625,3723.659912109375,3738.909912109375,3738.909912109375,118744800
2013-07-01,3761.570068359375,3786.409912109375,3724.530029296875,3767.47998046875,3767.47998046875,88607000
2013-07-02,3776.199951171875,3776.409912109375,3731.030029296875,3742.570068359375,3742.570068359375,77200400
2013-07-03,3708.2900390625,3708.909912109375,3668.77001953125,3702.010009765625,3702.010009765625,105048400
2013-07-04,3733.780029296875,3809.820068359375,3722.7900390625,3809.31005859375,3809.31005859375,111232600
2013-07-05,3811.169921875,3837.389892578125,3753.85009765625,3753.85009765625,3753.85009765625,98157600
2013-07-08,3782.1201171875,3842.510009765625,3781.510009765625,3823.830078125,3823.830078125,76401000
2013-07-09,3840.659912109375,3858.5400390625,3832.159912109375,3843.56005859375,3843.56005859375,89875000
2013-07-10,3841.0400390625,3855.18994140625,3812.030029296875,3840.530029296875,3840.530029296875,73308600
2013-07-11,3885.43994140625,3888.18994140625,3855.050048828125,3868.97998046875,3868.97998046875,92621400
2013-07-12,3878.6201171875,3886.080078125,3844.8798828125,3855.090087890625,3855.090087890625,72635000
2013-07-15,3867.080078125,3893.260009765625,3862.840087890625,3878.580078125,3878.580078125,55995800
2013-07-16,3883.469970703125,3884.639892578125,3846.820068359375,3851.030029296875,3851.030029296875,65496000
2013-07-17,3858.530029296875,3883.090087890625,3821.550048828125,3872.02001953125,3872.02001953125,76429400
2013-07-18,3864.06005859375,3927.7900390625,3858.570068359375,3927.7900390625,3927.7900390625,91194000
2013-07-19,3914.760009765625,3925.320068359375,3900.10009765625,3925.320068359375,3925.320068359375,89217600
2013-07-22,3929.18994140625,3945.97998046875,3915.81005859375,3939.919921875,3939.919921875,67872400
2013-07-23,3952.550048828125,3955.550048828125,3923.090087890625,3923.090087890625,3923.090087890625,93653800
2013-07-24,3931.239990234375,3976.5,3931.239990234375,3962.75,3962.75,101852200
2013-07-25,3961.780029296875,3967.580078125,3920.169921875,3956.02001953125,3956.02001953125,101230000
2013-07-26,3979.949951171875,4002.35009765625,3960.52001953125,3968.840087890625,3968.840087890625,93854600
2013-07-29,3989.340087890625,3997.860107421875,3962.429931640625,3968.909912109375,3968.909912109375,89540800
2013-07-30,3983.8798828125,3998.159912109375,3966.030029296875,3986.610107421875,3986.610107421875,79142900
2013-07-31,3975.419921875,4007.22998046875,3965.030029296875,3992.68994140625,3992.68994140625,98222000
2013-08-01,3996.81005859375,4044.5,3993.75,4042.72998046875,4042.72998046875,133956900
2013-08-02,4059.239990234375,4059.6201171875,4027.760009765625,4045.64990234375,4045.64990234375,90971300
2013-08-05,4049.159912109375,4062.780029296875,4040.340087890625,4049.969970703125,4049.969970703125,75312500
2013-08-06,4050.969970703125,4064.97998046875,4013.9599609375,4032.570068359375,4032.570068359375,102019000
2013-08-07,4024.639892578125,4043.550048828125,4010.6298828125,4038.489990234375,4038.489990234375,84145300
2013-08-08,4046.43994140625,4069.719970703125,4032.989990234375,4064.320068359375,4064.320068359375,81525100
2013-08-09,4073.77001953125,4087.72998046875,4049.8701171875,4076.550048828125,4076.550048828125,87489200
2013-08-12,4080.969970703125,4088.639892578125,4048.6201171875,4071.679931640625,4071.679931640625,71797900
2013-08-13,4081.580078125,4092.5,4075.449951171875,4092.5,4092.5,73464100
2013-08-14,4099.330078125,4122.16015625,4091.580078125,4114.2001953125,4114.2001953125,72401700
2013-08-15,4108.93017578125,4111.64013671875,4055.300048828125,4093.199951171875,4093.199951171875,67105100
2013-08-16,4092.77001953125,4123.89013671875,4077.52001953125,4123.89013671875,4123.89013671875,81788800
2013-08-19,4122.3798828125,4122.3798828125,4080.659912109375,4083.97998046875,4083.97998046875,63656900
2013-08-20,4067.2099609375,4067.89990234375,4005.469970703125,4028.929931640625,4028.929931640625,99059500
2013-08-21,4042.43994140625,4048.300048828125,4015.030029296875,4015.090087890625,4015.090087890625,67324800
2013-08-22,4018.25,4071.72998046875,4018.25,4059.1201171875,4059.1201171875,78639800
2013-08-23,4058.699951171875,4073.820068359375,4025.56005859375,4069.469970703125,4069.469970703125,60975400
2013-08-26,4072.780029296875,4072.780029296875,4037.969970703125,4067.1298828125,4067.1298828125,36474700
2013-08-27,4049.1298828125,4062.47998046875,3968.72998046875,3968.72998046875,3968.72998046875,108198400
2013-08-28,3955.419921875,3976.110107421875,3934.7900390625,3960.4599609375,3960.4599609375,110503100
2013-08-29,3980.60009765625,3990.27001953125,3950.739990234375,3986.35009765625,3986.35009765625,81767500
2013-08-30,3986.22998046875,3988.929931640625,3933.780029296875,3933.780029296875,3933.780029296875,93756500
2013-09-02,3974.7900390625,4014.5,3974.7900390625,4006.010009765625,4006.010009765625,67423200
2013-09-03,4015.0,4015.0,3951.320068359375,3974.070068359375,3974.070068359375,93598000
2013-09-04,3981.8798828125,3987.8798828125,3927.6298828125,3980.419921875,3980.419921875,83843400
2013-09-05,3986.469970703125,4009.590087890625,3968.179931640625,4006.800048828125,4006.800048828125,103932100
2013-09-06,4000.5400390625,4049.18994140625,3985.77001953125,4049.18994140625,4049.18994140625,111738400
2013-09-09,4046.260009765625,4047.93994140625,4022.81005859375,4040.330078125,4040.330078125,76420300
2013-09-10,4071.030029296875,4119.97998046875,4067.159912109375,4116.64013671875,4116.64013671875,113480600
2013-09-11,4107.2900390625,4122.52978515625,4100.89013671875,4119.10986328125,4119.10986328125,94463300
2013-09-12,4117.64013671875,4121.31982421875,4095.2099609375,4106.6298828125,4106.6298828125,115335800
2013-09-13,4101.669921875,4117.3798828125,4095.72998046875,4114.5,4114.5,80926400
2013-09-16,4154.18994140625,4162.669921875,4138.33984375,4152.22021484375,4152.22021484375,92101800
2013-09-17,4142.22998046875,4155.85009765625,4131.22021484375,4145.509765625,4145.509765625,79838200
2013-09-18,4147.4599609375,4170.39990234375,4134.43994140625,4170.39990234375,4170.39990234375,78450600
2013-09-19,4228.0,4228.0,4188.72998046875,4206.0400390625,4206.0400390625,121735400
2013-09-20,4194.93994140625,4219.89990234375,4193.919921875,4203.66015625,4203.66015625,199054700
2013-09-23,4207.18017578125,4216.919921875,4162.83984375,4172.080078125,4172.080078125,87034800
2013-09-24,4174.85986328125,4206.2998046875,4174.259765625,4195.60986328125,4195.60986328125,83359100
2013-09-25,4185.2001953125,4202.5400390625,4171.8798828125,4195.35009765625,4195.35009765625,82546800
2013-09-26,4199.02001953125,4202.39990234375,4170.669921875,4186.72021484375,4186.72021484375,84538000
2013-09-27,4193.169921875,4201.2099609375,4163.7001953125,4186.77001953125,4186.77001953125,74908000
2013-09-30,4141.5498046875,4150.43994140625,4120.240234375,4143.43994140625,4143.43994140625,90782800
2013-10-01,4151.919921875,4196.60009765625,4150.0400390625,4196.60009765625,4196.60009765625,81348300
2013-10-02,4177.6201171875,4180.7900390625,4136.7900390625,4158.16015625,4158.16015625,86634500
2013-10-03,4158.93017578125,4166.919921875,4124.830078125,4127.97998046875,4127.97998046875,70162300
2013-10-04,4127.33984375,4176.259765625,4124.669921875,4164.25,4164.25,73009600
2013-10-07,4145.10986328125,4165.580078125,4105.669921875,4165.580078125,4165.580078125,70427600
2013-10-08,4160.8798828125,4172.18017578125,4133.18994140625,4133.52978515625,4133.52978515625,80755100
2013-10-09,4127.419921875,4162.25,4113.68017578125,4127.0498046875,4127.0498046875,100956600
2013-10-10,4156.419921875,4220.6201171875,4148.419921875,4218.10986328125,4218.10986328125,112910700
2013-10-11,4227.31005859375,4227.5400390625,4209.1201171875,4219.97998046875,4219.97998046875,82964500
2013-10-14,4206.10009765625,4222.9599609375,4192.58984375,4222.9599609375,4222.9599609375,68353200
2013-10-15,4239.2099609375,4261.740234375,4232.1298828125,4256.02001953125,4256.02001953125,89147800
2013-10-16,4230.52001953125,4247.5400390625,4213.39990234375,4243.72021484375,4243.72021484375,103286100
2013-10-17,4233.8798828125,4242.41015625,4204.740234375,4239.64013671875,4239.64013671875,93448900
2013-10-18,4259.81005859375,4286.02978515625,4246.89013671875,4286.02978515625,4286.02978515625,97855900
2013-10-21,4285.7099609375,4286.14990234375,4267.5400390625,4276.919921875,4276.919921875,76389900
2013-10-22,4266.02001953125,4309.14990234375,4263.22998046875,4295.43017578125,4295.43017578125,98589500
2013-10-23,4272.25,4274.759765625,4249.60986328125,4260.66015625,4260.66015625,111605000
2013-10-24,4271.509765625,4281.02978515625,4259.83984375,4275.68994140625,4275.68994140625,81353000
2013-10-25,4248.72998046875,4279.77001953125,4242.22021484375,4272.31005859375,4272.31005859375,85491700
2013-10-28,4287.89013671875,4288.85986328125,4236.02978515625,4251.60986328125,4251.60986328125,76895900
2013-10-29,4241.81982421875,4281.47021484375,4241.81982421875,4278.08984375,4278.08984375,80230900
2013-10-30,4272.5498046875,4309.919921875,4264.580078125,4274.10986328125,4274.10986328125,79788000
2013-10-31,4260.7998046875,4303.81982421875,4254.89013671875,4299.89013671875,4299.89013671875,94117200
2013-11-01,4302.02978515625,4305.259765625,4266.97021484375,4273.18994140625,4273.18994140625,55272500
2013-11-04,4284.830078125,4296.06982421875,4276.81005859375,4288.58984375,4288.58984375,60398200
2013-11-05,4296.56005859375,4296.9501953125,4232.9599609375,4253.33984375,4253.33984375,103977800
2013-11-06,4265.43017578125,4299.8701171875,4265.43017578125,4286.93017578125,4286.93017578125,85653100
2013-11-07,4282.97998046875,4356.27978515625,4269.2900390625,4280.990234375,4280.990234375,150594700
2013-11-08,4254.2998046875,4267.75,4211.81982421875,4260.43994140625,4260.43994140625,108454500
2013-11-11,4262.7998046875,4296.02001953125,4253.47021484375,4290.14013671875,4290.14013671875,56971900
2013-11-12,4289.02001953125,4297.93994140625,4263.77978515625,4263.77978515625,4263.77978515625,68895500
2013-11-13,4250.85986328125,4266.4501953125,4213.2099609375,4239.93994140625,4239.93994140625,86448400
2013-11-14,4285.85986328125,4294.14990234375,4257.509765625,4283.91015625,4283.91015625,97078200
2013-11-15,4281.52978515625,4299.669921875,4271.5498046875,4292.22998046875,4292.22998046875,93037300
2013-11-18,4289.22021484375,4336.60986328125,4277.2099609375,4320.68017578125,4320.68017578125,80574600
2013-11-19,4303.35009765625,4303.35009765625,4264.330078125,4272.2900390625,4272.2900390625,69371900
2013-11-20,4263.14013671875,4290.81982421875,4248.580078125,4268.3701171875,4268.3701171875,79458700
2013-11-21,4246.8798828125,4266.06005859375,4222.31005859375,4253.89990234375,4253.89990234375,77561300
2013-11-22,4264.9599609375,4285.02978515625,4250.77978515625,4278.52978515625,4278.52978515625,75800200
2013-11-25,4298.009765625,4307.97998046875,4290.77978515625,4301.97021484375,4301.97021484375,64808400
2013-11-26,4295.990234375,4304.8701171875,4277.56982421875,4277.56982421875,4277.56982421875,81270800
2013-11-27,4286.740234375,4303.97021484375,4276.7900390625,4293.06005859375,4293.06005859375,89111400
2013-11-28,4291.56005859375,4311.81005859375,4289.43017578125,4302.419921875,4302.419921875,49972600
2013-11-29,4297.14013671875,4310.66015625,4294.39013671875,4295.2099609375,4295.2099609375,70660600
2013-12-02,4294.64990234375,4309.31005859375,4273.419921875,4285.81005859375,4285.81005859375,72972900
2013-12-03,4275.9501953125,4277.27001953125,4172.43994140625,4172.43994140625,4172.43994140625,113870100
2013-12-04,4184.2998046875,4192.52978515625,4120.10009765625,4148.52001953125,4148.52001953125,99698600
2013-12-05,4140.759765625,4157.0498046875,4099.91015625,4099.91015625,4099.91015625,101273400
2013-12-06,4110.85009765625,4140.68017578125,4082.139892578125,4129.3701171875,4129.3701171875,101580200
2013-12-09,4143.2998046875,4143.2998046875,4109.919921875,4134.10009765625,4134.10009765625,77073800
2013-12-10,4126.6201171875,4144.7998046875,4091.139892578125,4091.139892578125,4091.139892578125,78886900
2013-12-11,4094.1201171875,4127.97021484375,4085.6298828125,4086.860107421875,4086.860107421875,91017900
2013-12-12,4077.97998046875,4090.18994140625,4056.3701171875,4069.1201171875,4069.1201171875,84997300
2013-12-13,4069.580078125,4085.800048828125,4053.409912109375,4059.7099609375,4059.7099609375,74611100
2013-12-16,4051.929931640625,4128.97998046875,4051.25,4119.8798828125,4119.8798828125,93624600
2013-12-17,4100.759765625,4100.759765625,4068.639892578125,4068.639892578125,4068.639892578125,87590900
2013-12-18,4087.570068359375,4109.509765625,4074.280029296875,4109.509765625,4109.509765625,88914200
2013-12-19,4146.43994140625,4184.330078125,4143.60009765625,4154.27001953125,4154.27001953125,68178600
2013-12-20,4176.89013671875,4200.31005859375,4166.52978515625,4193.77001953125,4193.77001953125,193420900
2013-12-23,4199.919921875,4215.2900390625,4187.9501953125,4215.2900390625,4215.2900390625,72498700
2013-12-24,4209.60986328125,4229.68017578125,4209.419921875,4218.41015625,4218.41015625,18874800
2013-12-27,4245.64013671875,4279.27978515625,4237.2001953125,4277.64990234375,4277.64990234375,75689200
2013-12-30,4283.419921875,4289.52978515625,4267.6298828125,4275.7099609375,4275.7099609375,65865100
2013-12-31,4280.759765625,4297.22998046875,4280.759765625,4295.9501953125,4295.9501953125,19638000
2014-01-02,4307.39990234375,4312.58984375,4226.66015625,4227.27978515625,4227.27978515625,86282800
2014-01-03,4238.759765625,4258.89013671875,4228.85009765625,4247.64990234375,4247.64990234375,59137700
2014-01-06,4242.27001953125,4261.33984375,4221.7099609375,4227.5400390625,4227.5400390625,68734800
2014-01-07,4231.5,4266.9599609375,4215.58984375,4262.68017578125,4262.68017578125,102867800
2014-01-08,4269.4599609375,4272.06982421875,4245.56005859375,4260.9599609375,4260.9599609375,100876000
2014-01-09,4260.22021484375,4278.10986328125,4216.06982421875,4225.14013671875,4225.14013671875,137083700
2014-01-10,4246.52978515625,4269.3798828125,4233.2900390625,4250.60009765625,4250.60009765625,128366300
2014-01-13,4261.7001953125,4268.72021484375,4246.72021484375,4263.27001953125,4263.27001953125,103307900
2014-01-14,4226.68994140625,4274.2001953125,4213.56982421875,4274.2001953125,4274.2001953125,103190900
2014-01-15,4286.5498046875,4332.06982421875,4283.10986328125,4332.06982421875,4332.06982421875,116462900
2014-01-16,4333.2998046875,4334.9599609375,4312.830078125,4319.27001953125,4319.27001953125,113299100
2014-01-17,4324.08984375,4341.85986328125,4312.85986328125,4327.5,4327.5,132673900
2014-01-20,4320.81005859375,4333.31982421875,4314.0498046875,4322.85986328125,4322.85986328125,75947500
2014-01-21,4326.91015625,4351.2099609375,4317.0498046875,4323.8701171875,4323.8701171875,113288700
2014-01-22,4338.41015625,4347.02001953125,4308.06982421875,4324.97998046875,4324.97998046875,95595000
2014-01-23,4318.89990234375,4339.1298828125,4266.97998046875,4280.9599609375,4280.9599609375,121891000
2014-01-24,4283.60009765625,4292.14013671875,4154.9501953125,4161.47021484375,4161.47021484375,181128600
2014-01-27,4166.27978515625,4172.27978515625,4137.9599609375,4144.56005859375,4144.56005859375,138816400
2014-01-28,4171.47998046875,4198.2001953125,4153.81982421875,4185.2900390625,4185.2900390625,124485100
2014-01-29,4220.740234375,4245.9599609375,4106.52978515625,4156.97998046875,4156.97998046875,156697700
2014-01-30,4160.2099609375,4195.5400390625,4123.66015625,4180.02001953125,4180.02001953125,110023300
2014-01-31,4194.72021484375,4194.72021484375,4098.7099609375,4165.72021484375,4165.72021484375,144400500
2014-02-03,4160.27978515625,4184.9501953125,4104.66015625,4107.75,4107.75,119653500
2014-02-04,4092.139892578125,4132.2900390625,4080.60009765625,4117.4501953125,4117.4501953125,135698700
2014-02-05,4111.669921875,4136.60986328125,4098.68994140625,4117.7900390625,4117.7900390625,123523300
2014-02-06,4138.97021484375,4200.580078125,4122.75,4188.10009765625,4188.10009765625,234833600
2014-02-07,4198.77001953125,4228.89990234375,4171.68017578125,4228.18017578125,4228.18017578125,139519300
2014-02-10,4247.580078125,4251.3798828125,4229.06982421875,4237.1298828125,4237.1298828125,101803100
2014-02-11,4251.2900390625,4283.31982421875,4247.3701171875,4283.31982421875,4283.31982421875,137945000
2014-02-12,4295.7900390625,4324.31982421875,4288.009765625,4305.5,4305.5,118668600
2014-02-13,4292.9599609375,4316.2900390625,4275.240234375,4312.7998046875,4312.7998046875,111612600
2014-02-14,4320.14990234375,4340.3798828125,4304.990234375,4340.14013671875,4340.14013671875,97863100
2014-02-17,4345.580078125,4352.5400390625,4330.0,4335.169921875,4335.169921875,62954100
2014-02-18,4340.8701171875,4342.41015625,4304.66015625,4330.7099609375,4330.7099609375,91570300
2014-02-19,4321.64990234375,4352.72021484375,4312.7998046875,4341.10009765625,4341.10009765625,101227100
2014-02-20,4298.10986328125,4356.64990234375,4290.47021484375,4355.490234375,4355.490234375,122837400
2014-02-21,4369.83984375,4383.14990234375,4353.14990234375,4381.06005859375,4381.06005859375,102371300
2014-02-24,4374.4599609375,4419.1298828125,4373.56982421875,4419.1298828125,4419.1298828125,95223800
2014-02-25,4406.419921875,4416.16015625,4383.240234375,4414.5498046875,4414.5498046875,111757500
2014-02-26,4414.35986328125,4420.93994140625,4381.18994140625,4396.91015625,4396.91015625,113683200
2014-02-27,4400.66015625,4408.22998046875,4354.9501953125,4396.39013671875,4396.39013671875,142607100
2014-02-28,4405.2001953125,4413.64990234375,4367.9599609375,4408.080078125,4408.080078125,120235300
2014-03-03,4338.7900390625,4346.9501953125,4288.43994140625,4290.8701171875,4290.8701171875,157761500
2014-03-04,4340.830078125,4399.81005859375,4337.35009765625,4395.89990234375,4395.89990234375,125890900
2014-03-05,4384.60986328125,4402.1201171875,4377.64990234375,4391.25,4391.25,106194600
2014-03-06,4408.1298828125,4431.16015625,4402.16015625,4417.0400390625,4417.0400390625,147376000
2014-03-07,4416.16015625,4432.5,4364.2001953125,4366.419921875,4366.419921875,157180000
2014-03-10,4365.490234375,4417.7998046875,4346.830078125,4370.83984375,4370.83984375,129388400
2014-03-11,4384.740234375,4386.72998046875,4343.9501953125,4349.72021484375,4349.72021484375,102575400
2014-03-12,4322.759765625,4327.85009765625,4273.3798828125,4306.259765625,4306.259765625,123684500
2014-03-13,4315.39013671875,4319.64013671875,4250.509765625,4250.509765625,4250.509765625,112881900
2014-03-14,4220.64990234375,4236.580078125,4183.0,4216.3701171875,4216.3701171875,184194100
2014-03-17,4216.91015625,4277.06005859375,4211.6201171875,4271.9599609375,4271.9599609375,105750500
2014-03-18,4264.33984375,4341.83984375,4250.47021484375,4313.259765625,4313.259765625,125862400
2014-03-19,4312.8701171875,4329.47998046875,4295.06005859375,4308.06005859375,4308.06005859375,102362300
2014-03-20,4277.1201171875,4328.18017578125,4261.419921875,4327.91015625,4327.91015625,144369900
2014-03-21,4333.4501953125,4353.39013671875,4323.27001953125,4335.27978515625,4335.27978515625,181677900
2014-03-24,4321.990234375,4332.169921875,4266.97998046875,4276.33984375,4276.33984375,130239400
2014-03-25,4286.759765625,4351.60986328125,4286.759765625,4344.1201171875,4344.1201171875,115775900
2014-03-26,4358.0400390625,4398.47998046875,4353.85986328125,4385.14990234375,4385.14990234375,100125800
2014-03-27,4374.93994140625,4390.169921875,4359.2900390625,4379.06005859375,4379.06005859375,135638200
2014-03-28,4391.7099609375,4411.3798828125,4388.16015625,4411.259765625,4411.259765625,99527500
2014-03-31,4426.830078125,4430.89990234375,4390.77001953125,4391.5,4391.5,89922800
2014-04-01,4408.740234375,4440.0400390625,4401.2900390625,4426.72021484375,4426.72021484375,110908200
2014-04-02,4429.39013671875,4438.6298828125,4421.5,4430.85986328125,4430.85986328125,103632600
2014-04-03,4430.68017578125,4469.83984375,4417.35009765625,4449.330078125,4449.330078125,98980900
2014-04-04,4459.8701171875,4496.5400390625,4447.0,4484.5498046875,4484.5498046875,113377600
2014-04-07,4453.18994140625,4464.0400390625,4432.2900390625,4436.080078125,4436.080078125,127786600
2014-04-08,4443.2099609375,4448.43017578125,4384.66015625,4424.830078125,4424.830078125,149398000
2014-04-09,4431.35986328125,4454.740234375,4426.39013671875,4442.68017578125,4442.68017578125,96745100
2014-04-10,4456.7099609375,4466.18994140625,4408.60986328125,4413.490234375,4413.490234375,103990700
2014-04-11,4378.93017578125,4384.02978515625,4333.8701171875,4365.85986328125,4365.85986328125,138154100
2014-04-14,4345.6201171875,4384.56005859375,4319.27978515625,4384.56005859375,4384.56005859375,132160900
2014-04-15,4380.5,4404.0400390625,4344.02978515625,4345.35009765625,4345.35009765625,122058300
2014-04-16,4388.85009765625,4405.66015625,4375.0498046875,4405.66015625,4405.66015625,122699300
2014-04-17,4412.41015625,4432.64013671875,4392.06005859375,4431.81005859375,4431.81005859375,120776700
2014-04-22,4451.91015625,4488.0498046875,4443.89990234375,4484.2099609375,4484.2099609375,104076000
2014-04-23,4479.7099609375,4480.6201171875,4449.009765625,4451.080078125,4451.080078125,116615800
2014-04-24,4474.31982421875,4499.31982421875,4440.6298828125,4479.5400390625,4479.5400390625,143874900
2014-04-25,4459.169921875,4473.47998046875,4431.3798828125,4443.6298828125,4443.6298828125,95383500
2014-04-28,4455.0498046875,4477.6201171875,4444.4599609375,4460.52978515625,4460.52978515625,90359100
2014-04-29,4463.60009765625,4504.14013671875,4449.93994140625,4497.68017578125,4497.68017578125,119189200
2014-04-30,4473.93994140625,4491.2900390625,4470.75,4487.39013671875,4487.39013671875,137774800
2014-05-02,4473.830078125,4485.10009765625,4447.43994140625,4458.169921875,4458.169921875,117261200
2014-05-05,4453.52001953125,4467.3701171875,4400.91015625,4462.68994140625,4462.68994140625,83750800
2014-05-06,4474.91015625,4477.85986328125,4420.7099609375,4428.06982421875,4428.06982421875,125181200
2014-05-07,4414.33984375,4453.22021484375,4402.77978515625,4446.43994140625,4446.43994140625,134882300
2014-05-08,4455.27978515625,4507.240234375,4440.85986328125,4507.240234375,4507.240234375,127264600
2014-05-09,4491.18017578125,4496.669921875,4465.77001953125,4477.27978515625,4477.27978515625,155409900
2014-05-12,4467.3798828125,4495.72021484375,4463.0498046875,4493.64990234375,4493.64990234375,124775600
2014-05-13,4504.509765625,4511.35009765625,4492.4599609375,4505.02001953125,4505.02001953125,126209200
2014-05-14,4505.5400390625,4506.56005859375,4489.41015625,4501.0400390625,4501.0400390625,97814900
2014-05-15,4497.1298828125,4512.6201171875,4438.490234375,4444.93017578125,4444.93017578125,144233600
2014-05-16,4446.68017578125,4456.31005859375,4418.58984375,4456.27978515625,4456.27978515625,139689200
2014-05-19,4447.68017578125,4476.41015625,4418.0498046875,4469.759765625,4469.759765625,115554200
2014-05-20,4459.08984375,4473.10009765625,4445.72998046875,4452.35009765625,4452.35009765625,89702000
2014-05-21,4436.10986328125,4473.27978515625,4424.68994140625,4469.02978515625,4469.02978515625,110746200
2014-05-22,4473.56005859375,4481.97998046875,4451.77978515625,4478.2099609375,4478.2099609375,97409600
2014-05-23,4479.58984375,4495.759765625,4468.89013671875,4493.14990234375,4493.14990234375,84298600
2014-05-26,4504.259765625,4526.93017578125,4496.43017578125,4526.93017578125,4526.93017578125,53064100
2014-05-27,4516.10986328125,4536.47998046875,4511.4599609375,4529.75,4529.75,94160200
2014-05-28,4527.1201171875,4536.830078125,4517.8798828125,4531.6298828125,4531.6298828125,84469400
2014-05-29,4523.41015625,4533.5,4515.4599609375,4530.509765625,4530.509765625,67042000
2014-05-30,4512.56982421875,4524.919921875,4495.7900390625,4519.56982421875,4519.56982421875,133957200
2014-06-02,4523.89990234375,4529.35009765625,4502.1201171875,4515.89013671875,4515.89013671875,121760600
2014-06-03,4512.8798828125,4516.02001953125,4499.0,4503.68994140625,4503.68994140625,97730200
2014-06-04,4494.1298828125,4508.259765625,4470.47021484375,4501.0,4501.0,100369000
2014-06-05,4504.02978515625,4577.7001953125,4487.47998046875,4548.72998046875,4548.72998046875,148434000
2014-06-06,4553.31005859375,4586.68017578125,4539.52978515625,4581.1201171875,4581.1201171875,127889500
2014-06-09,4580.93994140625,4590.66015625,4570.41015625,4589.1201171875,4589.1201171875,66662900
2014-06-10,4589.89990234375,4598.64990234375,4579.06005859375,4595.0,4595.0,85719200
2014-06-11,4580.72998046875,4583.64013671875,4552.6298828125,4555.10986328125,4555.10986328125,123035200
2014-06-12,4552.0,4573.97998046875,4545.22021484375,4554.39990234375,4554.39990234375,97945400
2014-06-13,4550.18994140625,4555.85986328125,4506.93017578125,4543.27978515625,4543.27978515625,99692700
2014-06-16,4523.52001953125,4540.68017578125,4509.52001953125,4510.0498046875,4510.0498046875,95236800
2014-06-17,4524.25,4538.240234375,4508.4599609375,4536.06982421875,4536.06982421875,95996300
2014-06-18,4540.10009765625,4550.93017578125,4529.52978515625,4530.3701171875,4530.3701171875,99269700
2014-06-19,4565.10986328125,4581.9501953125,4558.06982421875,4563.0400390625,4563.0400390625,130906800
2014-06-20,4555.509765625,4574.919921875,4541.33984375,4541.33984375,4541.33984375,188834000
2014-06-23,4540.52001953125,4540.52001953125,4494.35986328125,4515.56982421875,4515.56982421875,113645600
2014-06-24,4529.5400390625,4536.10986328125,4513.10009765625,4518.33984375,4518.33984375,95139000
2014-06-25,4494.35986328125,4496.669921875,4448.27001953125,4460.60009765625,4460.60009765625,124298200
2014-06-26,4470.77978515625,4473.43017578125,4412.18017578125,4439.6298828125,4439.6298828125,105956700
2014-06-27,4447.169921875,4461.47021484375,4426.58984375,4436.990234375,4436.990234375,91027500
2014-06-30,4443.02978515625,4457.56982421875,4407.18017578125,4422.83984375,4422.83984375,101095200
2014-07-01,4438.77001953125,4462.43017578125,4430.259765625,4461.1201171875,4461.1201171875,104764000
2014-07-02,4460.6201171875,4467.7900390625,4436.10986328125,4444.72021484375,4444.72021484375,131935500
2014-07-03,4446.7001953125,4490.72021484375,4437.35986328125,4489.8798828125,4489.8798828125,110971500
2014-07-04,4482.22021484375,4489.81005859375,4468.97998046875,4468.97998046875,4468.97998046875,65868000
2014-07-07,4453.759765625,4463.06005859375,4404.240234375,4405.759765625,4405.759765625,86253100
2014-07-08,4418.169921875,4423.77978515625,4342.5,4342.52978515625,4342.52978515625,108090300
2014-07-09,4353.52978515625,4362.56005859375,4329.14013671875,4359.83984375,4359.83984375,100385500
2014-07-10,4357.77001953125,4357.77001953125,4277.580078125,4301.259765625,4301.259765625,133558400
2014-07-11,4309.64990234375,4330.47998046875,4299.3701171875,4316.5,4316.5,96055500
2014-07-14,4327.66015625,4355.759765625,4324.06005859375,4350.0400390625,4350.0400390625,78369700
2014-07-15,4344.5,4352.580078125,4303.47021484375,4305.31005859375,4305.31005859375,101075800
2014-07-16,4322.9599609375,4374.22021484375,4322.9599609375,4369.06005859375,4369.06005859375,106369100
2014-07-17,4345.97998046875,4362.27978515625,4311.1201171875,4316.1201171875,4316.1201171875,102510700
2014-07-18,4296.83984375,4335.31005859375,4284.419921875,4335.31005859375,4335.31005859375,111179000
2014-07-21,4334.6201171875,4336.7900390625,4295.35986328125,4304.740234375,4304.740234375,78393400
2014-07-22,4323.7099609375,4373.7001953125,4315.66015625,4369.52001953125,4369.52001953125,99480800
2014-07-23,4360.2001953125,4396.7001953125,4356.2998046875,4376.31982421875,4376.31982421875,84995400
2014-07-24,4376.68994140625,4415.2900390625,4347.759765625,4410.64990234375,4410.64990234375,109270400
2014-07-25,4390.85009765625,4395.3798828125,4317.490234375,4330.5498046875,4330.5498046875,96448300
2014-07-28,4352.5,4358.47021484375,4308.259765625,4344.77001953125,4344.77001953125,80021000
2014-07-29,4349.43017578125,4389.759765625,4332.2998046875,4365.580078125,4365.580078125,85744300
2014-07-30,4360.18017578125,4378.7001953125,4303.66015625,4312.2998046875,4312.2998046875,117320300
2014-07-31,4335.2001953125,4337.740234375,4238.27001953125,4246.14013671875,4246.14013671875,222485200
2014-08-01,4236.35009765625,4243.06982421875,4182.02001953125,4202.77978515625,4202.77978515625,224455200
2014-08-04,4222.77978515625,4240.1201171875,4204.66015625,4217.22021484375,4217.22021484375,127194400
2014-08-05,4240.56982421875,4252.68017578125,4217.6201171875,4232.8798828125,4232.8798828125,132162200
2014-08-06,4207.2001953125,4222.759765625,4169.7998046875,4207.14013671875,4207.14013671875,137276800
2014-08-07,4209.60986328125,4209.60986328125,4146.27001953125,4149.830078125,4149.830078125,135520200
2014-08-08,4114.08984375,4165.259765625,4109.31005859375,4147.81005859375,4147.81005859375,124099100
2014-08-11,4182.75,4206.27001953125,4165.35009765625,4197.7001953125,4197.7001953125,97124600
2014-08-12,4188.0498046875,4193.14990234375,4150.89990234375,4162.16015625,4162.16015625,93578700
2014-08-13,4187.4599609375,4204.3798828125,4178.7900390625,4194.7900390625,4194.7900390625,96498300
2014-08-14,4176.93017578125,4217.39013671875,4166.18017578125,4205.43017578125,4205.43017578125,88592900
2014-08-15,4216.89990234375,4256.33984375,4168.080078125,4174.35986328125,4174.35986328125,110744200
2014-08-18,4227.8798828125,4241.85986328125,4211.3798828125,4230.64990234375,4230.64990234375,73943500
2014-08-19,4243.830078125,4258.830078125,4235.27978515625,4254.4501953125,4254.4501953125,65903800
2014-08-20,4250.27978515625,4254.83984375,4216.9599609375,4240.7900390625,4240.7900390625,70065700
2014-08-21,4247.31982421875,4292.93017578125,4231.66015625,4292.93017578125,4292.93017578125,89019500
2014-08-22,4291.06005859375,4291.169921875,4233.14990234375,4252.7998046875,4252.7998046875,88085100
2014-08-25,4299.5,4342.10986328125,4286.60986328125,4342.10986328125,4342.10986328125,66624700
2014-08-26,4336.2900390625,4395.93994140625,4333.1201171875,4393.41015625,4393.41015625,102347700
2014-08-27,4384.52978515625,4401.52001953125,4379.7998046875,4395.259765625,4395.259765625,88620000
2014-08-28,4385.7099609375,4393.580078125,4352.93017578125,4366.0400390625,4366.0400390625,110098700
2014-08-29,4380.60986328125,4393.60009765625,4337.1298828125,4381.0400390625,4381.0400390625,102400900
2014-09-01,4383.6201171875,4391.080078125,4358.259765625,4379.72998046875,4379.72998046875,71668900
2014-09-02,4389.39990234375,4403.22021484375,4373.31982421875,4378.330078125,4378.330078125,88312100
2014-09-03,4394.66015625,4443.52978515625,4394.06982421875,4421.8701171875,4421.8701171875,119605200
2014-09-04,4409.16015625,4509.580078125,4401.25,4494.93994140625,4494.93994140625,152520000
2014-09-05,4492.91015625,4498.16015625,4470.2001953125,4486.490234375,4486.490234375,105969500
2014-09-08,4484.39990234375,4489.02001953125,4463.7900390625,4474.93017578125,4474.93017578125,84582900
2014-09-09,4465.10009765625,4482.91015625,4446.0400390625,4452.3701171875,4452.3701171875,94413900
2014-09-10,4442.68994140625,4459.77978515625,4434.93017578125,4450.7900390625,4450.7900390625,80385100
2014-09-11,4463.0,4466.14990234375,4411.06982421875,4440.89990234375,4440.89990234375,90346100
2014-09-12,4449.68017578125,4452.31005859375,4419.43994140625,4441.7001953125,4441.7001953125,77012200
2014-09-15,4425.6298828125,4440.919921875,4418.72998046875,4428.6298828125,4428.6298828125,77011900
2014-09-16,4426.14990234375,4426.14990234375,4391.080078125,4409.14990234375,4409.14990234375,86246100
2014-09-17,4432.64990234375,4444.830078125,4421.93994140625,4431.41015625,4431.41015625,103391900
2014-09-18,4440.330078125,4470.47998046875,4435.66015625,4464.7001953125,4464.7001953125,104375600
2014-09-19,4491.5400390625,4492.39013671875,4451.91015625,4461.22021484375,4461.22021484375,158927900
2014-09-22,4446.91015625,4464.31005859375,4434.580078125,4442.5498046875,4442.5498046875,86943400
2014-09-23,4430.2998046875,4430.77978515625,4351.2998046875,4359.35009765625,4359.35009765625,110550700
2014-09-24,4364.0,4416.6298828125,4347.0498046875,4413.72021484375,4413.72021484375,98862200
2014-09-25,4413.64013671875,4430.5,4346.7099609375,4355.27978515625,4355.27978515625,118481600
2014-09-26,4361.3701171875,4411.990234375,4340.6298828125,4394.75,4394.75,96004000
2014-09-29,4389.830078125,4401.06982421875,4334.009765625,4358.06982421875,4358.06982421875,84697000
2014-09-30,4375.3798828125,4435.06982421875,4369.259765625,4416.240234375,4416.240234375,126214700
2014-10-01,4400.60986328125,4427.759765625,4354.14013671875,4365.27001953125,4365.27001953125,150171900
2014-10-02,4361.830078125,4371.06005859375,4242.669921875,4242.669921875,4242.669921875,168748300
2014-10-03,4280.22021484375,4297.41015625,4260.6298828125,4281.740234375,4281.740234375,105832200
2014-10-06,4317.919921875,4319.31005859375,4279.490234375,4286.52001953125,4286.52001953125,103757200
2014-10-07,4277.41015625,4277.41015625,4208.66015625,4209.14013671875,4209.14013671875,140455300
2014-10-08,4198.02001953125,4213.10986328125,4153.68017578125,4168.1201171875,4168.1201171875,145706200
2014-10-09,4222.97998046875,4222.97998046875,4123.18017578125,4141.4501953125,4141.4501953125,191315500
2014-10-10,4114.52001953125,4125.1298828125,4065.5,4073.7099609375,4073.7099609375,213912600
2014-10-13,4033.739990234375,4104.0,4030.570068359375,4078.699951171875,4078.699951171875,136272000
2014-10-14,4053.080078125,4097.89990234375,4012.820068359375,4088.25,4088.25,157157300
2014-10-15,4090.47998046875,4096.580078125,3933.159912109375,3939.719970703125,3939.719970703125,225462800
2014-10-16,3968.409912109375,3987.139892578125,3789.110107421875,3918.6201171875,3918.6201171875,304167300
2014-10-17,3934.18994140625,4040.699951171875,3916.800048828125,4033.179931640625,4033.179931640625,230358700
2014-10-20,4023.760009765625,4030.14990234375,3962.06005859375,3991.239990234375,3991.239990234375,143988900
2014-10-21,3968.7900390625,4081.72998046875,3965.4599609375,4081.239990234375,4081.239990234375,159668100
2014-10-22,4090.93994140625,4110.47998046875,4064.080078125,4105.08984375,4105.08984375,142186700
2014-10-23,4086.02001953125,4166.4599609375,4047.320068359375,4157.68017578125,4157.68017578125,162948200
2014-10-24,4137.919921875,4153.06982421875,4119.27001953125,4128.89990234375,4128.89990234375,116217700
2014-10-27,4170.83984375,4171.52978515625,4065.929931640625,4096.740234375,4096.740234375,126568700
2014-10-28,4107.56982421875,4127.8701171875,4098.740234375,4112.669921875,4112.669921875,134538100
2014-10-29,4126.97021484375,4134.830078125,4106.14013671875,4110.64013671875,4110.64013671875,135705400
2014-10-30,4138.080078125,4151.10986328125,4051.860107421875,4141.240234375,4141.240234375,248771100
2014-10-31,4213.47021484375,4246.93017578125,4181.9599609375,4233.08984375,4233.08984375,182457000
2014-11-03,4225.81005859375,4238.4599609375,4185.41015625,4194.02978515625,4194.02978515625,123590300
2014-11-04,4177.2001953125,4208.52001953125,4118.5,4130.18994140625,4130.18994140625,142148700
2014-11-05,4163.509765625,4214.35009765625,4145.60986328125,4208.419921875,4208.419921875,126747900
2014-11-06,4193.47998046875,4275.2998046875,4180.31982421875,4227.68017578125,4227.68017578125,163811600
2014-11-07,4238.8701171875,4239.56005859375,4161.14990234375,4189.89013671875,4189.89013671875,144094600
2014-11-10,4184.18017578125,4224.830078125,4174.97998046875,4222.81982421875,4222.81982421875,123847500
2014-11-11,4227.1201171875,4252.919921875,4223.68017578125,4244.10009765625,4244.10009765625,99662200
2014-11-12,4232.33984375,4242.6201171875,4175.2900390625,4179.8798828125,4179.8798828125,122989000
2014-11-13,4203.669921875,4220.740234375,4153.169921875,4187.9501953125,4187.9501953125,131579800
2014-11-14,4208.10986328125,4208.1298828125,4164.7900390625,4202.4599609375,4202.4599609375,109621000
2014-11-17,4169.60986328125,4239.10986328125,4166.39990234375,4226.10009765625,4226.10009765625,95508800
2014-11-18,4230.41015625,4267.66015625,4223.31982421875,4262.3798828125,4262.3798828125,101914700
2014-11-19,4263.330078125,4289.169921875,4251.0400390625,4266.18994140625,4266.18994140625,83273700
2014-11-20,4264.60986328125,4264.72998046875,4201.47021484375,4234.2099609375,4234.2099609375,110207200
2014-11-21,4245.64990234375,4356.10986328125,4240.18994140625,4347.22998046875,4347.22998046875,197869900
2014-11-24,4355.97021484375,4400.33984375,4348.830078125,4368.43994140625,4368.43994140625,117173100
2014-11-25,4369.31005859375,4403.5498046875,4361.18017578125,4382.31005859375,4382.31005859375,122591400
2014-11-26,4382.8798828125,4399.41015625,4364.58984375,4373.419921875,4373.419921875,95096700
2014-11-27,4375.419921875,4396.2001953125,4374.580078125,4382.33984375,4382.33984375,95289500
2014-11-28,4378.31982421875,4390.18017578125,4353.60009765625,4390.18017578125,4390.18017578125,104492600
2014-12-01,4354.18994140625,4383.18994140625,4334.81005859375,4377.330078125,4377.330078125,95799400
2014-12-02,4396.75,4422.77001953125,4373.02978515625,4388.2998046875,4388.2998046875,101308700
2014-12-03,4384.0400390625,4405.830078125,4378.8798828125,4391.85986328125,4391.85986328125,87190000
2014-12-04,4399.93994140625,4427.740234375,4310.68994140625,4323.89013671875,4323.89013671875,144554000
2014-12-05,4366.22021484375,4422.85009765625,4359.31982421875,4419.47998046875,4419.47998046875,125876600
2014-12-08,4400.169921875,4407.9501953125,4375.47998046875,4375.47998046875,4375.47998046875,77425600
2014-12-09,4332.72998046875,4342.1201171875,4260.06982421875,4263.93994140625,4263.93994140625,149779500
2014-12-10,4280.33984375,4306.72021484375,4216.18017578125,4227.91015625,4227.91015625,116124400
2014-12-11,4225.330078125,4249.1201171875,4196.52978515625,4225.85986328125,4225.85986328125,135257400
2014-12-12,4197.47998046875,4202.52001953125,4103.490234375,4108.93017578125,4108.93017578125,135838300
2014-12-15,4094.4599609375,4144.31005859375,4000.800048828125,4005.3798828125,4005.3798828125,149438700
2014-12-16,4027.510009765625,4094.18994140625,3926.340087890625,4093.199951171875,4093.199951171875,248244700
2014-12-17,4052.22998046875,4131.81005859375,4035.300048828125,4111.91015625,4111.91015625,143182000
2014-12-18,4186.259765625,4249.490234375,4159.9501953125,4249.490234375,4249.490234375,214450700
2014-12-19,4282.39013671875,4291.2001953125,4202.06982421875,4241.64990234375,4241.64990234375,214972700
2014-12-22,4255.8798828125,4295.14990234375,4239.35986328125,4254.43017578125,4254.43017578125,86938900
2014-12-23,4264.5400390625,4314.97021484375,4259.2099609375,4314.97021484375,4314.97021484375,81670200
2014-12-24,4309.75,4316.39013671875,4295.02001953125,4295.85009765625,4295.85009765625,14317600
2014-12-29,4301.66015625,4317.93017578125,4249.9501953125,4317.93017578125,4317.93017578125,74896000
2014-12-30,4293.89990234375,4296.02001953125,4245.5400390625,4245.5400390625,4245.5400390625,56575600
2014-12-31,4256.169921875,4275.580078125,4255.330078125,4272.75,4272.75,18497800
2015-01-02,4294.0498046875,4311.0,4224.33984375,4252.2900390625,4252.2900390625,69809300
2015-01-05,4221.990234375,4276.919921875,4105.4501953125,4111.35986328125,4111.35986328125,137887700
2015-01-06,4129.89013671875,4151.41015625,4076.159912109375,4083.5,4083.5,130814400
2015-01-07,4111.72998046875,4144.9501953125,4080.780029296875,4112.72998046875,4112.72998046875,121316600
2015-01-08,4176.16015625,4270.10986328125,4163.6298828125,4260.18994140625,4260.18994140625,154417100
2015-01-09,4249.259765625,4272.830078125,4149.14013671875,4179.06982421875,4179.06982421875,139011800
2015-01-12,4196.77978515625,4252.27001953125,4165.14990234375,4228.240234375,4228.240234375,129743900
2015-01-13,4204.77001953125,4310.580078125,4197.81005859375,4290.27978515625,4290.27978515625,127789000
2015-01-14,4227.4599609375,4302.22021484375,4207.3701171875,4223.240234375,4223.240234375,151689400
2015-01-15,4262.93994140625,4338.72998046875,4119.35009765625,4323.2001953125,4323.2001953125,187411300
2015-01-16,4303.5498046875,4387.22021484375,4294.759765625,4379.6201171875,4379.6201171875,174122800
2015-01-19,4388.669921875,4423.25,4367.240234375,4394.93017578125,4394.93017578125,107393400
2015-01-20,4406.9599609375,4463.509765625,4405.93994140625,4446.02001953125,4446.02001953125,141375600
2015-01-21,4455.009765625,4484.81982421875,4406.72021484375,4484.81982421875,4484.81982421875,160196600
2015-01-22,4486.759765625,4569.5498046875,4462.169921875,4552.7998046875,4552.7998046875,208073500
2015-01-23,4588.490234375,4673.2998046875,4585.64013671875,4640.68994140625,4640.68994140625,222514400
2015-01-26,4620.0,4678.830078125,4616.60986328125,4675.1298828125,4675.1298828125,127771700
2015-01-27,4671.759765625,4679.259765625,4592.6201171875,4624.2099609375,4624.2099609375,145807700
2015-01-28,4660.4501953125,4660.8798828125,4582.580078125,4610.93994140625,4610.93994140625,130618600
2015-01-29,4571.0498046875,4632.3798828125,4571.0498046875,4631.43017578125,4631.43017578125,117222200
2015-01-30,4655.9501953125,4660.7099609375,4583.68017578125,4604.25,4604.25,142104300
2015-02-02,4613.31005859375,4646.5498046875,4584.3701171875,4627.669921875,4627.669921875,123784000
2015-02-03,4651.06982421875,4701.52001953125,4645.14990234375,4677.89990234375,4677.89990234375,146301200
2015-02-04,4682.81005859375,4696.2998046875,4651.77978515625,4696.2998046875,4696.2998046875,130750800
2015-02-05,4654.56005859375,4705.10009765625,4647.85009765625,4703.2998046875,4703.2998046875,121316800
2015-02-06,4698.83984375,4707.240234375,4675.3701171875,4691.02978515625,4691.02978515625,154635000
2015-02-09,4652.16015625,4659.259765625,4611.14990234375,4651.080078125,4651.080078125,138917900
2015-02-10,4663.4599609375,4716.490234375,4636.080078125,4695.64990234375,4695.64990234375,127662600
2015-02-11,4687.8701171875,4694.43994140625,4659.4599609375,4679.3798828125,4679.3798828125,94464200
2015-02-12,4670.080078125,4746.75,4664.02978515625,4726.2001953125,4726.2001953125,159105400
2015-02-13,4748.0400390625,4779.5400390625,4741.2001953125,4759.35986328125,4759.35986328125,161376000
2015-02-16,4757.52001953125,4766.47021484375,4747.22021484375,4751.9501953125,4751.9501953125,99362700
2015-02-17,4720.93017578125,4766.669921875,4683.18994140625,4753.990234375,4753.990234375,109444600
2015-02-18,4782.58984375,4806.68017578125,4775.8701171875,4799.02978515625,4799.02978515625,140858300
2015-02-19,4788.39990234375,4841.68994140625,4770.169921875,4833.27978515625,4833.27978515625,128577800
2015-02-20,4821.3798828125,4837.93017578125,4780.81005859375,4830.89990234375,4830.89990234375,140055500
2015-02-23,4872.1298828125,4875.97021484375,4832.35986328125,4862.2998046875,4862.2998046875,102128000
2015-02-24,4865.68017578125,4899.52001953125,4843.9599609375,4886.43994140625,4886.43994140625,106329800
2015-02-25,4885.0,4894.60009765625,4863.22021484375,4882.22021484375,4882.22021484375,117214700
2015-02-26,4884.89013671875,4910.6201171875,4877.240234375,4910.6201171875,4910.6201171875,105228900
2015-02-27,4905.77001953125,4951.47998046875,4903.08984375,4951.47998046875,4951.47998046875,120717900
2015-03-02,4937.43017578125,4950.58984375,4900.10986328125,4917.31982421875,4917.31982421875,149942900
2015-03-03,4922.43017578125,4936.47021484375,4863.919921875,4869.25,4869.25,116619800
2015-03-04,4882.93994140625,4917.35009765625,4856.14013671875,4917.35009765625,4917.35009765625,117022000
2015-03-05,4929.0400390625,4974.64013671875,4926.08984375,4963.509765625,4963.509765625,108151700
2015-03-06,4953.68017578125,4986.8798828125,4949.8798828125,4964.35009765625,4964.35009765625,134221500
2015-03-09,4940.64013671875,4950.419921875,4917.4599609375,4937.2001953125,4937.2001953125,119543200
2015-03-10,4930.06005859375,4941.3798828125,4869.4501953125,4881.9501953125,4881.9501953125,132780600
2015-03-11,4900.3701171875,5003.580078125,4900.330078125,4997.75,4997.75,144167500
2015-03-12,4990.9599609375,5000.93994140625,4981.27978515625,4987.330078125,4987.330078125,112062500
2015-03-13,4997.93994140625,5010.7998046875,4969.47021484375,5010.4599609375,5010.4599609375,105602100
2015-03-16,5019.02001953125,5071.68017578125,5019.02001953125,5061.16015625,5061.16015625,109124000
2015-03-17,5065.6201171875,5074.830078125,5006.93017578125,5028.93017578125,5028.93017578125,132932500
2015-03-18,5032.18017578125,5041.31982421875,5001.3701171875,5033.419921875,5033.419921875,127395500
2015-03-19,5029.97021484375,5059.68017578125,5006.81982421875,5037.18017578125,5037.18017578125,122169000
2015-03-20,5044.419921875,5106.0400390625,5036.27001953125,5087.490234375,5087.490234375,185669400
2015-03-23,5078.25,5078.25,5036.22998046875,5054.52001953125,5054.52001953125,112901000
2015-03-24,5040.85986328125,5103.2998046875,5032.77978515625,5088.27978515625,5088.27978515625,130680800
2015-03-25,5073.27978515625,5087.2998046875,5012.8701171875,5020.990234375,5020.990234375,124717600
2015-03-26,4992.5498046875,5006.35009765625,4932.52978515625,5006.35009765625,5006.35009765625,161978600
2015-03-27,5020.08984375,5048.3701171875,5003.31005859375,5034.06005859375,5034.06005859375,142337500
2015-03-30,5052.25,5097.58984375,5045.35986328125,5083.52001953125,5083.52001953125,112697900
2015-03-31,5073.990234375,5098.85986328125,5028.3798828125,5033.64013671875,5033.64013671875,126492200
2015-04-01,5009.6298828125,5110.7900390625,5007.68017578125,5062.22021484375,5062.22021484375,121105100
2015-04-02,5068.06005859375,5080.52978515625,5059.419921875,5074.14013671875,5074.14013671875,77337100
2015-04-07,5106.35986328125,5166.77001953125,5096.0,5151.18994140625,5151.18994140625,111763000
2015-04-08,5146.77978515625,5168.02978515625,5128.18017578125,5136.85986328125,5136.85986328125,95958600
2015-04-09,5156.16015625,5208.9501953125,5154.60009765625,5208.9501953125,5208.9501953125,100086000
2015-04-10,5224.22021484375,5240.64990234375,5210.60986328125,5240.4599609375,5240.4599609375,120562700
2015-04-13,5236.10986328125,5262.740234375,5222.39990234375,5254.1201171875,5254.1201171875,116785400
2015-04-14,5252.47998046875,5260.77978515625,5192.89013671875,5218.06005859375,5218.06005859375,262666600
2015-04-15,5230.97998046875,5269.5,5217.0400390625,5254.35009765625,5254.35009765625,259448500
2015-04-16,5246.75,5255.240234375,5214.93994140625,5224.490234375,5224.490234375,164371600
2015-04-17,5214.330078125,5238.91015625,5132.7099609375,5143.259765625,5143.259765625,188551300
2015-04-20,5154.91015625,5187.58984375,5151.1201171875,5187.58984375,5187.58984375,116468000
2015-04-21,5205.10009765625,5243.56982421875,5172.759765625,5192.64013671875,5192.64013671875,139757100
2015-04-22,5210.7001953125,5225.85986328125,5146.27001953125,5211.08984375,5211.08984375,126766700
2015-04-23,5217.080078125,5226.169921875,5146.68017578125,5178.91015625,5178.91015625,128135000
2015-04-24,5202.6298828125,5225.39013671875,5166.81005859375,5201.4501953125,5201.4501953125,132942200
2015-04-27,5198.7900390625,5283.7099609375,5135.89013671875,5268.91015625,5268.91015625,128430000
2015-04-28,5256.7900390625,5256.7900390625,5138.2998046875,5173.3798828125,5173.3798828125,146716900
2015-04-29,5176.669921875,5202.56005859375,5034.830078125,5039.39013671875,5039.39013671875,149347400
2015-04-30,5040.509765625,5069.0400390625,4987.259765625,5046.490234375,5046.490234375,207097200
2015-05-04,5060.5,5112.85986328125,5013.52978515625,5081.97021484375,5081.97021484375,110373300
2015-05-05,5074.419921875,5133.169921875,4969.97021484375,4974.06982421875,4974.06982421875,158058300
2015-05-06,4968.14013671875,5013.2099609375,4936.33984375,4981.58984375,4981.58984375,169169600
2015-05-07,4945.81982421875,4981.990234375,4874.89990234375,4967.22021484375,4967.22021484375,186569200
2015-05-08,4999.47998046875,5094.009765625,4981.41015625,5090.39013671875,5090.39013671875,148505400
2015-05-11,5050.919921875,5050.919921875,5008.89013671875,5027.8701171875,5027.8701171875,105803700
2015-05-12,4988.85009765625,4992.919921875,4922.02001953125,4974.64990234375,4974.64990234375,130251300
2015-05-13,4996.18994140625,5045.5400390625,4944.39013671875,4961.85986328125,4961.85986328125,125480600
2015-05-14,4942.490234375,5043.68994140625,4905.7001953125,5029.31005859375,5029.31005859375,106266300
2015-05-15,5049.56005859375,5066.56982421875,4965.85986328125,4993.81982421875,4993.81982421875,118689900
2015-05-18,4996.9599609375,5026.27978515625,4932.009765625,5012.31005859375,5012.31005859375,99355700
2015-05-19,5040.4501953125,5124.5,5040.4501953125,5117.2998046875,5117.2998046875,131121300
2015-05-20,5106.259765625,5139.06005859375,5089.43017578125,5133.2998046875,5133.2998046875,92775200
2015-05-21,5120.8798828125,5148.8701171875,5104.2099609375,5146.7001953125,5146.7001953125,76471600
2015-05-22,5147.41015625,5155.27978515625,5121.68994140625,5142.89013671875,5142.89013671875,88052800
2015-05-25,5139.64990234375,5139.64990234375,5099.1298828125,5117.169921875,5117.169921875,21000700
2015-05-26,5122.8701171875,5146.02978515625,5062.47021484375,5083.5400390625,5083.5400390625,106516600
2015-05-27,5105.85986328125,5193.77001953125,5086.35986328125,5182.52978515625,5182.52978515625,121961600
2015-05-28,5157.25,5164.240234375,5096.52978515625,5137.830078125,5137.830078125,94177200
2015-05-29,5137.02001953125,5144.72998046875,5006.4599609375,5007.89013671875,5007.89013671875,161991900
2015-06-01,5029.0498046875,5060.490234375,4989.93994140625,5025.2998046875,5025.2998046875,97082300
2015-06-02,5051.68017578125,5051.68017578125,4960.72021484375,5004.4599609375,5004.4599609375,121140700
2015-06-03,5016.3701171875,5088.14013671875,4991.27001953125,5034.169921875,5034.169921875,113879500
2015-06-04,5006.18994140625,5044.75,4916.4501953125,4987.1298828125,4987.1298828125,129401400
2015-06-05,4951.7998046875,4966.4501953125,4894.169921875,4920.740234375,4920.740234375,117606600
2015-06-08,4906.169921875,4917.52001953125,4857.66015625,4857.66015625,4857.66015625,100424300
2015-06-09,4849.1201171875,4868.419921875,4783.919921875,4850.22021484375,4850.22021484375,137312600
2015-06-10,4831.02978515625,4956.740234375,4811.5400390625,4934.91015625,4934.91015625,125031000
2015-06-11,4926.77001953125,5022.10009765625,4917.919921875,4971.3701171875,4971.3701171875,133827300
2015-06-12,4962.22021484375,4973.06982421875,4852.35986328125,4901.18994140625,4901.18994140625,118044300
2015-06-15,4844.9501953125,4871.06982421875,4805.10009765625,4815.35986328125,4815.35986328125,106993300
2015-06-16,4778.2099609375,4857.6298828125,4748.93017578125,4839.85986328125,4839.85986328125,122656600
2015-06-17,4845.72998046875,4858.0498046875,4773.18994140625,4790.6201171875,4790.6201171875,108775800
2015-06-18,4777.91015625,4805.009765625,4712.97021484375,4803.47998046875,4803.47998046875,135723200
2015-06-19,4807.580078125,4870.52001953125,4799.27001953125,4815.3701171875,4815.3701171875,183933200
2015-06-22,4926.6298828125,5010.39013671875,4911.85986328125,4998.60986328125,4998.60986328125,170982500
2015-06-23,5045.56982421875,5078.509765625,5024.259765625,5057.68017578125,5057.68017578125,129386400
2015-06-24,5060.580078125,5065.740234375,5001.669921875,5045.35009765625,5045.35009765625,137708100
2015-06-25,4996.6298828125,5087.080078125,4996.6298828125,5041.7099609375,5041.7099609375,128574400
2015-06-26,5010.22021484375,5095.0400390625,4985.8798828125,5059.169921875,5059.169921875,105581800
2015-06-29,4821.4501953125,4946.6201171875,4819.02978515625,4869.81982421875,4869.81982421875,171663100
2015-06-30,4849.39013671875,4892.47998046875,4789.60986328125,4790.2001953125,4790.2001953125,167742900
2015-07-01,4849.43017578125,4941.60986328125,4813.68994140625,4883.18994140625,4883.18994140625,151634100
2015-07-02,4898.5498046875,4903.509765625,4833.14013671875,4835.56005859375,4835.56005859375,100577600
2015-07-03,4836.4599609375,4847.3798828125,4780.5498046875,4808.22021484375,4808.22021484375,86776200
2015-07-06,4709.009765625,4775.490234375,4699.169921875,4711.5400390625,4711.5400390625,136187400
2015-07-07,4712.6298828125,4724.5400390625,4602.16015625,4604.64013671875,4604.64013671875,163782600
2015-07-08,4611.85986328125,4671.8701171875,4601.89990234375,4639.02001953125,4639.02001953125,144187300
2015-07-09,4667.2099609375,4777.02978515625,4655.4501953125,4757.22021484375,4757.22021484375,121520700
2015-07-10,4884.0498046875,4922.6298828125,4850.93994140625,4903.06982421875,4903.06982421875,139526500
2015-07-13,4985.14013671875,5010.580078125,4959.6201171875,4998.10009765625,4998.10009765625,124421200
2015-07-14,4995.35986328125,5032.47021484375,4981.02001953125,5032.47021484375,5032.47021484375,88560800
2015-07-15,5027.91015625,5055.60009765625,5017.830078125,5047.240234375,5047.240234375,93627300
2015-07-16,5071.89990234375,5147.39990234375,5067.75,5121.5,5121.5,123015200
2015-07-17,5138.97998046875,5138.97998046875,5110.47998046875,5124.39013671875,5124.39013671875,102644300
2015-07-20,5134.16015625,5184.740234375,5130.97021484375,5142.490234375,5142.490234375,79072100
2015-07-21,5153.85009765625,5157.240234375,5093.77001953125,5106.56982421875,5106.56982421875,88546500
2015-07-22,5070.669921875,5101.22021484375,5070.669921875,5082.56982421875,5082.56982421875,89515800
2015-07-23,5122.85009765625,5122.85009765625,5067.81982421875,5086.740234375,5086.740234375,76980800
2015-07-24,5075.25,5120.64013671875,5051.14013671875,5057.35986328125,5057.35986328125,104074600
2015-07-27,5030.89013671875,5033.91015625,4924.2900390625,4927.60009765625,4927.60009765625,117642300
2015-07-28,4958.4599609375,4997.14990234375,4937.64990234375,4977.31982421875,4977.31982421875,111978000
2015-07-29,5006.009765625,5021.43994140625,4970.27978515625,5017.43994140625,5017.43994140625,118376700
2015-07-30,5049.240234375,5061.52978515625,5000.97021484375,5046.419921875,5046.419921875,145978900
2015-07-31,5063.47021484375,5083.64013671875,5035.3798828125,5082.60986328125,5082.60986328125,121244500
2015-08-03,5076.7998046875,5125.7099609375,5066.14990234375,5120.52001953125,5120.52001953125,102330900
2015-08-04,5114.6298828125,5114.6298828125,5075.8798828125,5112.14013671875,5112.14013671875,120699400
2015-08-05,5135.31005859375,5202.759765625,5134.3701171875,5196.72998046875,5196.72998046875,122479600
2015-08-06,5186.5498046875,5217.7998046875,5177.9501953125,5192.10986328125,5192.10986328125,85599700
2015-08-07,5187.8701171875,5190.35009765625,5152.89013671875,5154.75,5154.75,92833800
2015-08-10,5179.83984375,5197.64990234375,5133.6298828125,5195.41015625,5195.41015625,75338800
2015-08-11,5184.2099609375,5184.2099609375,5094.47998046875,5099.02978515625,5099.02978515625,101544800
2015-08-12,5051.490234375,5051.72021484375,4907.330078125,4925.43017578125,4925.43017578125,148968600
2015-08-13,5006.009765625,5023.93994140625,4972.580078125,4986.85009765625,4986.85009765625,95687200
2015-08-14,4987.06005859375,5017.22021484375,4940.72998046875,4956.47021484375,4956.47021484375,75630400
2015-08-17,4996.759765625,5025.7099609375,4923.009765625,4984.830078125,4984.830078125,80693900
2015-08-18,4972.7900390625,5000.27978515625,4956.1201171875,4971.25,4971.25,67103200
2015-08-19,4939.2998046875,4949.1201171875,4884.10009765625,4884.10009765625,4884.10009765625,91668100
2015-08-20,4867.4501953125,4882.10986328125,4774.8701171875,4783.5498046875,4783.5498046875,116307600
2015-08-21,4704.27001953125,4775.72021484375,4630.990234375,4630.990234375,4630.990234375,156577700
2015-08-24,4465.47998046875,4540.1298828125,4230.490234375,4383.4599609375,4383.4599609375,323292800
2015-08-25,4458.08984375,4596.240234375,4431.830078125,4564.85986328125,4564.85986328125,221636500
2015-08-26,4499.22998046875,4582.2099609375,4430.75,4501.0498046875,4501.0498046875,156232400
2015-08-27,4612.27001953125,4686.669921875,4589.52001953125,4658.18017578125,4658.18017578125,152983100
2015-08-28,4663.97998046875,4675.1298828125,4624.10986328125,4675.1298828125,4675.1298828125,102147900
2015-08-31,4636.43994140625,4657.759765625,4608.6201171875,4652.9501953125,4652.9501953125,90060900
2015-09-01,4586.330078125,4599.22998046875,4499.490234375,4541.16015625,4541.16015625,138326600
2015-09-02,4558.0,4599.759765625,4517.81005859375,4554.919921875,4554.919921875,103217500
2015-09-03,4601.75,4692.2998046875,4589.97998046875,4653.7900390625,4653.7900390625,135856000
2015-09-04,4607.91015625,4611.0498046875,4500.9501953125,4523.080078125,4523.080078125,133313100
2015-09-07,4563.85009765625,4587.58984375,4524.990234375,4549.64013671875,4549.64013671875,67094800
2015-09-08,4581.66015625,4655.080078125,4575.60986328125,4598.259765625,4598.259765625,99964700
2015-09-09,4707.41015625,4733.0498046875,4662.8798828125,4664.58984375,4664.58984375,111082900
2015-09-10,4615.72021484375,4665.830078125,4584.2900390625,4596.52978515625,4596.52978515625,111380500
2015-09-11,4618.58984375,4618.58984375,4545.14013671875,4548.72021484375,4548.72021484375,97934200
2015-09-14,4554.7099609375,4596.75,4513.5,4518.14990234375,4518.14990234375,100294700
2015-09-15,4529.9599609375,4591.47021484375,4502.2099609375,4569.3701171875,4569.3701171875,102194600
2015-09-16,4610.16015625,4653.33984375,4604.080078125,4645.83984375,4645.83984375,99264400
2015-09-17,4660.169921875,4665.990234375,4629.2001953125,4655.14013671875,4655.14013671875,92433200
2015-09-18,4623.10009765625,4623.10009765625,4495.0498046875,4535.85009765625,4535.85009765625,248859900
2015-09-21,4526.27978515625,4605.259765625,4526.27978515625,4585.5,4585.5,103003700
2015-09-22,4582.919921875,4582.919921875,4415.97021484375,4428.509765625,4428.509765625,158626000
2015-09-23,4427.7900390625,4488.27001953125,4400.419921875,4432.830078125,4432.830078125,143884400
2015-09-24,4434.7001953125,4455.0498046875,4309.419921875,4347.240234375,4347.240234375,172337200
2015-09-25,4423.1201171875,4514.419921875,4413.7099609375,4480.66015625,4480.66015625,134147500
2015-09-28,4452.240234375,4470.06982421875,4337.27978515625,4357.0498046875,4357.0498046875,134411100
2015-09-29,4297.18994140625,4377.22021484375,4278.56982421875,4343.72998046875,4343.72998046875,148574600
2015-09-30,4433.759765625,4474.72021484375,4413.080078125,4455.2900390625,4455.2900390625,160356000
2015-10-01,4518.02978515625,4528.16015625,4408.1201171875,4426.5400390625,4426.5400390625,149269600
2015-10-02,4472.5,4518.39013671875,4386.10009765625,4458.8798828125,4458.8798828125,143984300
2015-10-05,4543.06982421875,4631.83984375,4528.02001953125,4616.89990234375,4616.89990234375,142138000
2015-10-06,4610.43017578125,4684.7900390625,4589.2900390625,4660.64013671875,4660.64013671875,137140900
2015-10-07,4680.85009765625,4730.2998046875,4654.27978515625,4667.33984375,4667.33984375,154754500
2015-10-08,4657.240234375,4687.18994140625,4643.919921875,4675.91015625,4675.91015625,109749100
2015-10-09,4723.27978515625,4737.68994140625,4693.25,4701.39013671875,4701.39013671875,129585900
2015-10-12,4705.22021484375,4713.41015625,4663.33984375,4688.7001953125,4688.7001953125,96002100
2015-10-13,4667.509765625,4667.509765625,4598.10986328125,4643.3798828125,4643.3798828125,116870400
2015-10-14,4608.419921875,4660.43017578125,4580.83984375,4609.02978515625,4609.02978515625,117314200
2015-10-15,4651.77001953125,4683.75,4622.4501953125,4675.2900390625,4675.2900390625,113311300
2015-10-16,4702.56005859375,4718.91015625,4680.22021484375,4702.7900390625,4702.7900390625,108928800
2015-10-19,4697.52001953125,4744.97021484375,4684.52001953125,4704.06982421875,4704.06982421875,88461400
2015-10-20,4708.18994140625,4711.9501953125,4649.97998046875,4673.81005859375,4673.81005859375,93237900
2015-10-21,4691.3701171875,4716.56982421875,4642.93994140625,4695.10009765625,4695.10009765625,104452800
2015-10-22,4675.14990234375,4816.990234375,4670.10009765625,4802.18017578125,4802.18017578125,154484900
2015-10-23,4840.31982421875,4947.02001953125,4840.31982421875,4923.64013671875,4923.64013671875,168459100
2015-10-26,4908.330078125,4924.240234375,4881.0498046875,4897.1298828125,4897.1298828125,98118000
2015-10-27,4885.08984375,4896.4599609375,4847.06982421875,4847.06982421875,4847.06982421875,110995600
2015-10-28,4857.85009765625,4907.83984375,4848.5,4890.580078125,4890.580078125,110846300
2015-10-29,4892.8798828125,4899.83984375,4841.39013671875,4885.81982421875,4885.81982421875,188704100
2015-10-30,4895.02978515625,4909.16015625,4865.16015625,4897.66015625,4897.66015625,122869800
2015-11-02,4848.85986328125,4936.85009765625,4845.1201171875,4916.2099609375,4916.2099609375,113864200
2015-11-03,4920.02001953125,4936.18017578125,4895.83984375,4936.18017578125,4936.18017578125,106982700
2015-11-04,4951.18994140625,4992.97021484375,4942.080078125,4948.2900390625,4948.2900390625,141136400
2015-11-05,4967.93994140625,5008.06005859375,4935.22021484375,4980.0400390625,4980.0400390625,174743800
2015-11-06,4964.8798828125,5011.64990234375,4930.919921875,4984.14990234375,4984.14990234375,150861200
2015-11-09,4978.83984375,4983.77001953125,4906.47998046875,4911.169921875,4911.169921875,101330800
2015-11-10,4937.3701171875,4942.6201171875,4873.4501953125,4912.16015625,4912.16015625,112797400
2015-11-11,4919.10009765625,4973.89990234375,4917.08984375,4952.509765625,4952.509765625,116077400
2015-11-12,4941.259765625,4963.3798828125,4851.0400390625,4856.64990234375,4856.64990234375,122599900
2015-11-13,4835.68994140625,4860.52978515625,4762.330078125,4807.9501953125,4807.9501953125,114037800
2015-11-16,4756.919921875,4824.02001953125,4751.02978515625,4804.31005859375,4804.31005859375,108609700
2015-11-17,4850.2900390625,4937.31005859375,4840.75,4937.31005859375,4937.31005859375,119347400
2015-11-18,4901.1201171875,4918.14013671875,4879.35986328125,4906.72021484375,4906.72021484375,97351700
2015-11-19,4943.89990234375,4962.4501953125,4901.06982421875,4915.10009765625,4915.10009765625,103597200
2015-11-20,4929.33984375,4934.2900390625,4879.490234375,4910.97021484375,4910.97021484375,114731300
2015-11-23,4901.68017578125,4905.330078125,4860.72998046875,4889.1201171875,4889.1201171875,96366200
2015-11-24,4863.81005859375,4865.419921875,4773.97998046875,4820.27978515625,4820.27978515625,115225800
2015-11-25,4830.22021484375,4911.830078125,4821.509765625,4892.990234375,4892.990234375,116198900
2015-11-26,4884.35009765625,4956.080078125,4883.27001953125,4946.02001953125,4946.02001953125,93265600
2015-11-27,4919.009765625,4961.4501953125,4908.89990234375,4930.14013671875,4930.14013671875,73739100
2015-11-30,4917.14990234375,4974.35986328125,4901.2900390625,4957.60009765625,4957.60009765625,113125600
2015-12-01,4960.3798828125,4968.31005859375,4897.8701171875,4914.52978515625,4914.52978515625,127971100
2015-12-02,4925.240234375,4942.1201171875,4886.85986328125,4905.759765625,4905.759765625,135040300
2015-12-03,4895.64013671875,4975.7099609375,4730.2099609375,4730.2099609375,4730.2099609375,204118500
2015-12-04,4715.68994140625,4740.47021484375,4670.990234375,4714.7900390625,4714.7900390625,158222700
2015-12-07,4746.259765625,4803.47998046875,4733.33984375,4756.41015625,4756.41015625,103508000
2015-12-08,4750.419921875,4757.2001953125,4656.56005859375,4681.85986328125,4681.85986328125,145488000
2015-12-09,4695.89990234375,4714.64013671875,4619.490234375,4637.4501953125,4637.4501953125,171226800
2015-12-10,4617.5400390625,4661.0400390625,4596.33984375,4635.06005859375,4635.06005859375,139944600
2015-12-11,4617.18017578125,4630.27001953125,4527.259765625,4549.56005859375,4549.56005859375,151768100
2015-12-14,4572.3701171875,4623.16015625,4472.64990234375,4473.06982421875,4473.06982421875,154702400
2015-12-15,4522.47021484375,4626.759765625,4519.9599609375,4614.39990234375,4614.39990234375,165804900
2015-12-16,4621.47021484375,4664.2001953125,4593.919921875,4624.669921875,4624.669921875,132766800
2015-12-17,4729.39990234375,4748.759765625,4674.580078125,4677.5400390625,4677.5400390625,148504100
2015-12-18,4629.56005859375,4672.35009765625,4601.39013671875,4625.259765625,4625.259765625,221520200
2015-12-21,4617.2001953125,4666.490234375,4565.169921875,4565.169921875,4565.169921875,114513000
2015-12-22,4596.5498046875,4604.7900390625,4526.85986328125,4567.60009765625,4567.60009765625,85380100
2015-12-23,4614.25,4686.08984375,4614.25,4674.52978515625,4674.52978515625,101333700
2015-12-24,4670.85986328125,4671.68017578125,4651.43994140625,4663.18017578125,4663.18017578125,16313800
2015-12-28,4667.02978515625,4669.83984375,4613.77978515625,4617.9501953125,4617.9501953125,44645300
2015-12-29,4648.7900390625,4701.35986328125,4648.7900390625,4701.35986328125,4701.35986328125,62749700
2015-12-30,4690.31005859375,4708.31982421875,4672.259765625,4677.14013671875,4677.14013671875,56083400
2016-01-04,4582.0498046875,4586.10986328125,4490.2998046875,4522.4501953125,4522.4501953125,130633900
2016-01-05,4573.5400390625,4575.4501953125,4481.7001953125,4537.6298828125,4537.6298828125,104182900
2016-01-06,4528.1201171875,4533.240234375,4440.77001953125,4480.47021484375,4480.47021484375,104877300
2016-01-07,4346.10009765625,4424.14013671875,4323.5498046875,4403.580078125,4403.580078125,137701000
2016-01-08,4404.18017578125,4437.02001953125,4333.740234375,4333.759765625,4333.759765625,124197200
2016-01-11,4333.2099609375,4383.919921875,4312.740234375,4312.740234375,4312.740234375,107025000
2016-01-12,4317.490234375,4429.0400390625,4305.77001953125,4378.75,4378.75,123293200
2016-01-13,4426.759765625,4465.56005859375,4374.02001953125,4391.93994140625,4391.93994140625,111469800
2016-01-14,4341.35986328125,4352.14990234375,4234.83984375,4312.89013671875,4312.89013671875,166010000
2016-01-15,4305.43994140625,4319.47021484375,4178.8701171875,4210.16015625,4210.16015625,176801800
2016-01-18,4211.10986328125,4254.4599609375,4161.3701171875,4189.56982421875,4189.56982421875,126059700
2016-01-19,4267.77001953125,4308.08984375,4251.52978515625,4272.259765625,4272.259765625,130260700
2016-01-20,4171.43017578125,4178.81982421875,4084.679931640625,4124.9501953125,4124.9501953125,156074200
2016-01-21,4129.7001953125,4234.64990234375,4113.580078125,4206.39990234375,4206.39990234375,166740100
2016-01-22,4293.259765625,4371.64990234375,4280.9501953125,4336.68994140625,4336.68994140625,154178800
2016-01-25,4365.14990234375,4365.14990234375,4291.85986328125,4311.330078125,4311.330078125,119945600
2016-01-26,4238.85009765625,4366.64990234375,4224.4501953125,4356.81005859375,4356.81005859375,127614400
2016-01-27,4349.7900390625,4380.35986328125,4319.35986328125,4380.35986328125,4380.35986328125,113439600
2016-01-28,4362.5498046875,4403.68017578125,4284.3798828125,4322.16015625,4322.16015625,145439700
2016-01-29,4386.85009765625,4417.02001953125,4340.18994140625,4417.02001953125,4417.02001953125,148804300
2016-02-01,4418.14013671875,4422.60986328125,4350.08984375,4392.330078125,4392.330078125,106985100
2016-02-02,4368.919921875,4377.56982421875,4253.509765625,4283.990234375,4283.990234375,127965300
2016-02-03,4282.41015625,4294.41015625,4177.97021484375,4226.9599609375,4226.9599609375,152722600
2016-02-04,4276.169921875,4279.1201171875,4176.47998046875,4228.52978515625,4228.52978515625,158951600
2016-02-05,4236.06982421875,4269.47021484375,4187.97021484375,4200.669921875,4200.669921875,179204000
2016-02-08,4217.4501953125,4220.85009765625,4046.639892578125,4066.31005859375,4066.31005859375,165143900
2016-02-09,4072.320068359375,4091.8798828125,3951.2900390625,3997.5400390625,3997.5400390625,192219900
2016-02-10,4027.080078125,4115.169921875,3987.489990234375,4061.199951171875,4061.199951171875,154266800
2016-02-11,3990.330078125,3998.10009765625,3892.4599609375,3896.7099609375,3896.7099609375,186961400
2016-02-12,3949.159912109375,3995.06005859375,3922.7099609375,3995.06005859375,3995.06005859375,157391500
2016-02-15,4086.2900390625,4144.81005859375,4076.81005859375,4115.25,4115.25,123815300
2016-02-16,4157.2998046875,4157.2998046875,4086.830078125,4110.66015625,4110.66015625,125207000
2016-02-17,4119.35009765625,4238.330078125,4112.0400390625,4233.47021484375,4233.47021484375,154374300
2016-02-18,4255.06982421875,4279.18994140625,4212.58984375,4239.759765625,4239.759765625,129413300
2016-02-19,4232.22021484375,4255.56982421875,4182.330078125,4223.0400390625,4223.0400390625,115689200
2016-02-22,4260.6201171875,4303.89990234375,4259.259765625,4298.7001953125,4298.7001953125,104477100
2016-02-23,4272.22021484375,4301.919921875,4236.9501953125,4238.419921875,4238.419921875,100778200
2016-02-24,4232.47998046875,4233.2998046875,4117.490234375,4155.33984375,4155.33984375,130494900
2016-02-25,4219.7998046875,4268.66015625,4198.08984375,4248.4501953125,4248.4501953125,130635500
2016-02-26,4297.8701171875,4352.39013671875,4292.52001953125,4314.56982421875,4314.56982421875,117629300
2016-02-29,4275.83984375,4354.6201171875,4254.77001953125,4353.5498046875,4353.5498046875,122273800
2016-03-01,4343.93017578125,4406.9501953125,4328.7998046875,4406.83984375,4406.83984375,123159300
2016-03-02,4428.9501953125,4448.2998046875,4387.2099609375,4424.89013671875,4424.89013671875,120925400
2016-03-03,4430.89990234375,4430.89990234375,4392.580078125,4416.080078125,4416.080078125,116721600
2016-03-04,4437.81982421875,4480.2099609375,4413.93017578125,4456.6201171875,4456.6201171875,132614700
2016-03-07,4436.3701171875,4458.81982421875,4406.89990234375,4442.2900390625,4442.2900390625,121147100
2016-03-08,4405.16015625,4437.169921875,4363.5498046875,4404.02001953125,4404.02001953125,109238900
2016-03-09,4405.9501953125,4458.77001953125,4397.97998046875,4425.64990234375,4425.64990234375,116109800
2016-03-10,4432.56005859375,4580.97021484375,4350.35009765625,4350.35009765625,4350.35009765625,175255300
2016-03-11,4430.240234375,4492.7900390625,4421.9501953125,4492.7900390625,4492.7900390625,149823700
2016-03-14,4501.81005859375,4535.91015625,4494.60009765625,4506.58984375,4506.58984375,125097000
2016-03-15,4474.259765625,4488.77978515625,4450.16015625,4472.6298828125,4472.6298828125,115811100
2016-03-16,4486.7001953125,4502.9599609375,4446.990234375,4463.0,4463.0,105409600
2016-03-17,4501.68017578125,4501.68017578125,4367.43994140625,4442.89013671875,4442.89013671875,149291500
2016-03-18,4452.0400390625,4472.72998046875,4418.490234375,4462.509765625,4462.509765625,259017000
2016-03-21,4425.83984375,4481.10986328125,4415.93017578125,4427.7998046875,4427.7998046875,90434900
2016-03-22,4396.8701171875,4431.97021484375,4358.56982421875,4431.97021484375,4431.97021484375,113288300
2016-03-23,4442.58984375,4467.85986328125,4396.10009765625,4423.97998046875,4423.97998046875,97919500
2016-03-24,4390.10986328125,4392.81005859375,4323.18017578125,4329.68017578125,4329.68017578125,109844400
2016-03-29,4354.02978515625,4382.97998046875,4333.330078125,4366.669921875,4366.669921875,80842200
2016-03-30,4387.35986328125,4466.5,4387.35986328125,4444.419921875,4444.419921875,100793300
2016-03-31,4416.83984375,4419.6201171875,4378.77001953125,4385.06005859375,4385.06005859375,110982200
2016-04-01,4331.27978515625,4331.27978515625,4261.25,4322.240234375,4322.240234375,139045500
2016-04-04,4311.18994140625,4378.0498046875,4280.89990234375,4345.22021484375,4345.22021484375,106194400
2016-04-05,4283.14013671875,4285.72998046875,4241.60986328125,4250.27978515625,4250.27978515625,131198900
2016-04-06,4262.2998046875,4284.64013671875,4243.02001953125,4284.64013671875,4284.64013671875,106043100
2016-04-07,4288.7099609375,4316.77978515625,4229.1201171875,4245.91015625,4245.91015625,98335800
2016-04-08,4259.10009765625,4315.58984375,4258.509765625,4303.1201171875,4303.1201171875,100861900
2016-04-11,4294.1201171875,4338.81005859375,4263.080078125,4312.6298828125,4312.6298828125,103360100
2016-04-12,4317.5,4348.39990234375,4269.10009765625,4345.91015625,4345.91015625,121266000
2016-04-13,4407.02978515625,4490.31005859375,4404.580078125,4490.31005859375,4490.31005859375,154790600
2016-04-14,4487.22021484375,4515.0,4473.35009765625,4511.509765625,4511.509765625,125164800
2016-04-15,4502.16015625,4508.16015625,4482.330078125,4495.169921875,4495.169921875,110271800
2016-04-18,4425.25,4517.080078125,4424.759765625,4506.83984375,4506.83984375,92413600
2016-04-19,4521.60009765625,4577.8701171875,4521.60009765625,4566.47998046875,4566.47998046875,115227500
2016-04-20,4546.35009765625,4596.330078125,4538.43017578125,4591.919921875,4591.919921875,115806900
2016-04-21,4607.68994140625,4607.68994140625,4551.330078125,4582.830078125,4582.830078125,124963900
2016-04-22,4578.81982421875,4580.52001953125,4553.58984375,4569.66015625,4569.66015625,100028400
2016-04-25,4561.919921875,4574.4599609375,4522.22998046875,4546.1201171875,4546.1201171875,87927900
2016-04-26,4557.0,4579.1201171875,4515.39990234375,4533.18017578125,4533.18017578125,100430500
2016-04-27,4534.990234375,4564.7001953125,4525.7900390625,4559.39990234375,4559.39990234375,106492200
2016-04-28,4520.25,4557.35986328125,4482.3701171875,4557.35986328125,4557.35986328125,111361900
2016-04-29,4500.43017578125,4508.830078125,4428.58984375,4428.9599609375,4428.9599609375,128212700
2016-05-02,4455.759765625,4458.740234375,4429.47021484375,4442.75,4442.75,63246300
2016-05-03,4435.0,4437.64990234375,4364.009765625,4371.97998046875,4371.97998046875,107768800
2016-05-04,4365.2001953125,4387.75,4317.27978515625,4324.22998046875,4324.22998046875,116952000
2016-05-05,4321.35986328125,4346.2001953125,4303.25,4319.4599609375,4319.4599609375,79774300
2016-05-06,4290.41015625,4311.490234375,4245.169921875,4301.240234375,4301.240234375,111464700
2016-05-09,4322.68994140625,4363.56005859375,4302.9599609375,4322.81005859375,4322.81005859375,112215100
2016-05-10,4338.0498046875,4374.75,4320.2900390625,4338.2099609375,4338.2099609375,104155500
2016-05-11,4335.14013671875,4340.580078125,4289.3798828125,4316.669921875,4316.669921875,93288200
2016-05-12,4295.740234375,4361.8798828125,4266.9599609375,4293.27001953125,4293.27001953125,103302300
2016-05-13,4264.77001953125,4335.14990234375,4253.1298828125,4319.990234375,4319.990234375,99597300
2016-05-16,4290.64990234375,4316.27978515625,4269.6298828125,4312.27978515625,4312.27978515625,48829700
2016-05-17,4325.10986328125,4362.330078125,4273.85986328125,4297.56982421875,4297.56982421875,101426100
2016-05-18,4275.39013671875,4322.22998046875,4267.7099609375,4319.2998046875,4319.2998046875,87238900
2016-05-19,4292.25,4314.22998046875,4274.56982421875,4282.5400390625,4282.5400390625,101435500
2016-05-20,4323.6201171875,4353.89990234375,4312.5,4353.89990234375,4353.89990234375,109632000
2016-05-23,4344.89013671875,4357.080078125,4300.18017578125,4325.10009765625,4325.10009765625,78807700
2016-05-24,4309.2998046875,4440.64990234375,4300.419921875,4431.52001953125,4431.52001953125,104153000
2016-05-25,4457.85009765625,4490.169921875,4445.7900390625,4481.64013671875,4481.64013671875,107680300
2016-05-26,4478.169921875,4513.77001953125,4477.02001953125,4512.64013671875,4512.64013671875,103885200
2016-05-27,4498.43017578125,4518.22021484375,4493.06005859375,4514.740234375,4514.740234375,85290900
2016-05-30,4507.08984375,4531.18017578125,4503.52001953125,4529.39990234375,4529.39990234375,39995000
2016-05-31,4532.31982421875,4536.6298828125,4496.85986328125,4505.6201171875,4505.6201171875,122220900
2016-06-01,4502.83984375,4507.22021484375,4458.2998046875,4475.39013671875,4475.39013671875,92411400
2016-06-02,4468.83984375,4486.56005859375,4447.6201171875,4466.0,4466.0,93613500
2016-06-03,4477.830078125,4492.2001953125,4396.6298828125,4421.77978515625,4421.77978515625,111642400
2016-06-06,4407.009765625,4435.6298828125,4407.009765625,4423.3798828125,4423.3798828125,73061400
2016-06-07,4443.41015625,4486.47021484375,4441.2099609375,4475.85986328125,4475.85986328125,96308900
2016-06-08,4461.27978515625,4473.2900390625,4435.35009765625,4448.72998046875,4448.72998046875,93531800
2016-06-09,4437.02001953125,4438.3798828125,4394.52001953125,4405.60986328125,4405.60986328125,95370600
2016-06-10,4390.81005859375,4390.81005859375,4301.10009765625,4306.72021484375,4306.72021484375,119451700
2016-06-13,4253.97998046875,4275.97021484375,4227.02001953125,4227.02001953125,4227.02001953125,115884600
2016-06-14,4175.2099609375,4199.5400390625,4127.8701171875,4130.330078125,4130.330078125,136119700
2016-06-15,4172.72998046875,4204.009765625,4162.02001953125,4171.580078125,4171.580078125,122586800
2016-06-16,4116.5,4162.3701171875,4109.81982421875,4153.009765625,4153.009765625,117520700
2016-06-17,4179.43994140625,4218.52978515625,4170.169921875,4193.830078125,4193.830078125,196645100
2016-06-20,4301.18994140625,4351.2099609375,4292.919921875,4340.759765625,4340.759765625,114524100
2016-06-21,4335.89013671875,4382.91015625,4321.4599609375,4367.240234375,4367.240234375,99917600
2016-06-22,4398.39990234375,4416.97998046875,4372.35009765625,4380.02978515625,4380.02978515625,92072300
2016-06-23,4404.68017578125,4490.5498046875,4392.52001953125,4465.89990234375,4465.89990234375,124533400
2016-06-24,4114.580078125,4198.89990234375,4007.969970703125,4106.72998046875,4106.72998046875,415775700
2016-06-27,4073.719970703125,4115.47021484375,4012.199951171875,4030.300048828125,4030.300048828125,130042900
2016-06-28,4074.360107421875,4119.080078125,4059.89990234375,4088.85009765625,4088.85009765625,179309200
2016-06-29,4139.3701171875,4206.35009765625,4128.080078125,4195.31982421875,4195.31982421875,142748500
2016-06-30,4182.10986328125,4249.52978515625,4155.4501953125,4237.47998046875,4237.47998046875,146298700
2016-07-01,4261.08984375,4288.72021484375,4218.10009765625,4273.9599609375,4273.9599609375,116072800
2016-07-04,4288.5,4288.66015625,4233.0,4234.85986328125,4234.85986328125,74903000
2016-07-05,4203.97021484375,4216.06005859375,4148.7900390625,4163.419921875,4163.419921875,111925400
2016-07-06,4127.2001953125,4153.41015625,4062.070068359375,4085.300048828125,4085.300048828125,138773700
2016-07-07,4115.5,4167.8798828125,4110.240234375,4117.85009765625,4117.85009765625,99510400
2016-07-08,4106.64990234375,4210.33984375,4102.68017578125,4190.68017578125,4190.68017578125,112231900
2016-07-11,4221.22021484375,4271.7099609375,4207.3701171875,4264.52978515625,4264.52978515625,93378500
2016-07-12,4272.4501953125,4342.669921875,4270.990234375,4331.3798828125,4331.3798828125,129060400
2016-07-13,4329.52978515625,4358.669921875,4321.89990234375,4335.259765625,4335.259765625,116377200
2016-07-14,4375.669921875,4402.22998046875,4345.43994140625,4385.52001953125,4385.52001953125,93281800
2016-07-15,4367.43017578125,4383.68994140625,4342.77001953125,4372.509765625,4372.509765625,85684600
2016-07-18,4375.08984375,4408.1298828125,4334.35986328125,4357.740234375,4357.740234375,70379900
2016-07-19,4345.39990234375,4357.33984375,4304.2001953125,4330.1298828125,4330.1298828125,84731100
2016-07-20,4354.56982421875,4391.56982421875,4333.35986328125,4379.759765625,4379.759765625,84591000
2016-07-21,4382.16015625,4389.89990234375,4340.93994140625,4376.25,4376.25,89183000
2016-07-22,4365.3798828125,4398.27001953125,4345.22998046875,4381.10009765625,4381.10009765625,71605600
2016-07-25,4381.6298828125,4419.77001953125,4368.06005859375,4388.0,4388.0,77833000
2016-07-26,4385.31982421875,4405.66015625,4353.6201171875,4394.77001953125,4394.77001953125,88135600
2016-07-27,4424.60009765625,4469.89990234375,4424.60009765625,4446.9599609375,4446.9599609375,109101100
2016-07-28,4447.2099609375,4474.669921875,4420.580078125,4420.580078125,4420.580078125,107115100
2016-07-29,4429.490234375,4439.81005859375,4408.3798828125,4439.81005859375,4439.81005859375,124920500
2016-08-01,4469.990234375,4477.43994140625,4395.330078125,4409.169921875,4409.169921875,86698300
2016-08-02,4395.85986328125,4398.2001953125,4320.89013671875,4327.990234375,4327.990234375,105645700
2016-08-03,4346.31005859375,4347.93994140625,4293.33984375,4321.080078125,4321.080078125,101785300
2016-08-04,4344.18017578125,4359.7900390625,4324.81005859375,4345.6298828125,4345.6298828125,85093300
2016-08-05,4362.93994140625,4416.66015625,4361.580078125,4410.5498046875,4410.5498046875,90951100
2016-08-08,4419.02001953125,4441.16015625,4407.31982421875,4415.4599609375,4415.4599609375,70007000
2016-08-09,4412.85986328125,4468.33984375,4410.72021484375,4468.06982421875,4468.06982421875,77065400
2016-08-10,4443.3798828125,4465.89013671875,4440.56005859375,4452.009765625,4452.009765625,68145500
2016-08-11,4471.2998046875,4503.9501953125,4446.4599609375,4503.9501953125,4503.9501953125,68621600
2016-08-12,4501.06005859375,4510.06005859375,4490.4501953125,4500.18994140625,4500.18994140625,62472700
2016-08-15,4503.64990234375,4528.0,4494.490234375,4497.85986328125,4497.85986328125,43395900
2016-08-16,4476.06982421875,4499.58984375,4457.25,4460.43994140625,4460.43994140625,75577600
2016-08-17,4475.1298828125,4478.580078125,4415.330078125,4417.68017578125,4417.68017578125,66460000
2016-08-18,4441.2001953125,4447.25,4413.06005859375,4437.06005859375,4437.06005859375,62662600
2016-08-19,4436.08984375,4436.8701171875,4373.75,4400.52001953125,4400.52001953125,74256600
2016-08-22,4397.39013671875,4443.06982421875,4377.7001953125,4389.93994140625,4389.93994140625,65669900
2016-08-23,4406.33984375,4436.14990234375,4404.0,4421.4501953125,4421.4501953125,67974600
2016-08-24,4389.169921875,4453.72998046875,4382.7099609375,4435.47021484375,4435.47021484375,66667600
2016-08-25,4414.41015625,4415.31005859375,4377.7900390625,4406.60986328125,4406.60986328125,64056700
2016-08-26,4399.4599609375,4455.60986328125,4387.7099609375,4441.8701171875,4441.8701171875,71774700
2016-08-29,4421.4599609375,4437.81982421875,4390.0400390625,4424.25,4424.25,48533900
2016-08-30,4439.68017578125,4475.02001953125,4438.419921875,4457.490234375,4457.490234375,75965200
2016-08-31,4451.39990234375,4486.83984375,4438.22021484375,4438.22021484375,4438.22021484375,112516300
2016-09-01,4448.02978515625,4490.91015625,4421.97021484375,4439.669921875,4439.669921875,107456600
2016-09-02,4461.2900390625,4548.0400390625,4446.5,4542.169921875,4542.169921875,105485900
2016-09-05,4550.81982421875,4566.5498046875,4541.080078125,4541.080078125,4541.080078125,75716900
2016-09-06,4556.35009765625,4557.9501953125,4523.43994140625,4529.9599609375,4529.9599609375,71272600
2016-09-07,4536.9501953125,4561.35986328125,4520.2099609375,4557.66015625,4557.66015625,75442800
2016-09-08,4554.14990234375,4569.6201171875,4485.47021484375,4542.2001953125,4542.2001953125,94568300
2016-09-09,4531.419921875,4541.759765625,4481.08984375,4491.39990234375,4491.39990234375,90844400
2016-09-12,4415.22998046875,4439.7998046875,4386.10986328125,4439.7998046875,4439.7998046875,98367100
2016-09-13,4463.259765625,4470.259765625,4387.18017578125,4387.18017578125,4387.18017578125,91945600
2016-09-14,4407.4501953125,4407.47998046875,4360.9501953125,4370.259765625,4370.259765625,107154600
2016-09-15,4357.2900390625,4381.5400390625,4341.0400390625,4373.22021484375,4373.22021484375,102309100
2016-09-16,4359.8701171875,4380.1298828125,4310.8798828125,4332.4501953125,4332.4501953125,208077200
2016-09-19,4368.85009765625,4398.97021484375,4368.85009765625,4394.18994140625,4394.18994140625,80744000
2016-09-20,4383.31005859375,4419.89990234375,4375.56982421875,4388.60009765625,4388.60009765625,72813000
2016-09-21,4439.7001953125,4451.31982421875,4408.2998046875,4409.5498046875,4409.5498046875,82277500
2016-09-22,4444.5,4528.89013671875,4443.669921875,4509.81982421875,4509.81982421875,112714500
2016-09-23,4494.5,4498.35009765625,4476.85986328125,4488.68994140625,4488.68994140625,84998800
2016-09-26,4455.58984375,4455.58984375,4402.1298828125,4407.85009765625,4407.85009765625,86235100
2016-09-27,4436.0,4438.58984375,4362.93017578125,4398.68017578125,4398.68017578125,91773800
2016-09-28,4413.1201171875,4460.830078125,4413.1201171875,4432.4501953125,4432.4501953125,78464100
2016-09-29,4490.5498046875,4505.2998046875,4434.08984375,4443.83984375,4443.83984375,80427600
2016-09-30,4383.7001953125,4463.39013671875,4342.64013671875,4448.259765625,4448.259765625,123077700
2016-10-03,4447.5400390625,4465.2900390625,4432.77001953125,4453.56005859375,4453.56005859375,61707600
2016-10-04,4458.669921875,4521.35986328125,4453.669921875,4503.08984375,4503.08984375,95873900
2016-10-05,4462.72021484375,4499.3798828125,4441.25,4489.9501953125,4489.9501953125,98277700
2016-10-06,4500.35986328125,4511.8798828125,4470.1201171875,4480.10009765625,4480.10009765625,102183900
2016-10-07,4480.52978515625,4487.18017578125,4444.31982421875,4449.91015625,4449.91015625,117429400
2016-10-10,4458.06982421875,4500.4599609375,4428.72998046875,4497.259765625,4497.259765625,87470600
2016-10-11,4490.830078125,4520.18017578125,4469.2998046875,4471.740234375,4471.740234375,98600200
2016-10-12,4467.08984375,4474.2001953125,4442.02001953125,4452.240234375,4452.240234375,99238700
2016-10-13,4421.81005859375,4421.81005859375,4370.64990234375,4405.169921875,4405.169921875,106795500
2016-10-14,4424.25,4497.64990234375,4424.25,4470.919921875,4470.919921875,92119400
2016-10-17,4452.72021484375,4474.330078125,4439.91015625,4450.22998046875,4450.22998046875,69410300
2016-10-18,4479.68017578125,4515.60986328125,4474.83984375,4508.91015625,4508.91015625,90352900
2016-10-19,4513.490234375,4528.97021484375,4495.93994140625,4520.2998046875,4520.2998046875,83323600
2016-10-20,4528.66015625,4552.240234375,4500.64990234375,4540.1201171875,4540.1201171875,96874000
2016-10-21,4546.64990234375,4555.10986328125,4517.7998046875,4536.06982421875,4536.06982421875,104200100
2016-10-24,4551.72998046875,4579.27978515625,4551.72998046875,4552.580078125,4552.580078125,83826400
2016-10-25,4560.4599609375,4570.6298828125,4528.02978515625,4540.83984375,4540.83984375,91091900
2016-10-26,4523.9599609375,4539.06982421875,4496.97021484375,4534.58984375,4534.58984375,89958800
2016-10-27,4526.33984375,4556.740234375,4502.5498046875,4533.56982421875,4533.56982421875,99701500
2016-10-28,4515.25,4554.35009765625,4504.5,4548.580078125,4548.580078125,96304300
2016-10-31,4525.60009765625,4540.259765625,4500.18994140625,4509.259765625,4509.259765625,88366600
2016-11-01,4532.33984375,4537.990234375,4460.5400390625,4470.27978515625,4470.27978515625,79346900
2016-11-02,4437.990234375,4449.43994140625,4414.669921875,4414.669921875,4414.669921875,96987600
2016-11-03,4402.7900390625,4456.2099609375,4399.2900390625,4411.68017578125,4411.68017578125,101390600
2016-11-04,4403.16015625,4403.64013671875,4355.81005859375,4377.4599609375,4377.4599609375,101731700
2016-11-07,4440.10986328125,4464.22998046875,4430.1298828125,4461.2099609375,4461.2099609375,89701700
2016-11-08,4454.580078125,4482.58984375,4446.39013671875,4476.89013671875,4476.89013671875,112800500
2016-11-09,4350.06982421875,4543.47998046875,4344.8798828125,4543.47998046875,4543.47998046875,204613400
2016-11-10,4577.009765625,4606.66015625,4502.740234375,4530.9501953125,4530.9501953125,225207100
2016-11-11,4545.0498046875,4553.7900390625,4473.35009765625,4489.27001953125,4489.27001953125,121053300
2016-11-14,4528.0498046875,4560.8798828125,4492.02978515625,4508.5498046875,4508.5498046875,132886300
2016-11-15,4524.97998046875,4541.4599609375,4504.35009765625,4536.52978515625,4536.52978515625,112077800
2016-11-16,4545.89013671875,4548.830078125,4479.93994140625,4501.14013671875,4501.14013671875,102195100
2016-11-17,4494.52978515625,4527.77001953125,4482.580078125,4527.77001953125,4527.77001953125,88436200
2016-11-18,4547.0498046875,4551.6298828125,4496.740234375,4504.35009765625,4504.35009765625,106645000
2016-11-21,4525.4599609375,4540.89990234375,4479.68994140625,4529.580078125,4529.580078125,84146400
2016-11-22,4561.7001953125,4571.7900390625,4541.580078125,4548.35009765625,4548.35009765625,125792600
2016-11-23,4557.93017578125,4559.2099609375,4509.02001953125,4529.2099609375,4529.2099609375,102199800
2016-11-24,4537.27001953125,4552.0400390625,4520.490234375,4542.56005859375,4542.56005859375,57005200
2016-11-25,4548.85009765625,4555.47021484375,4524.33984375,4550.27001953125,4550.27001953125,64855700
2016-11-28,4544.08984375,4545.14013671875,4499.2001953125,4510.39013671875,4510.39013671875,82981500
2016-11-29,4506.91015625,4551.4599609375,4494.3701171875,4551.4599609375,4551.4599609375,89267600
2016-11-30,4548.97998046875,4597.5400390625,4547.580078125,4578.33984375,4578.33984375,143644100
2016-12-01,4571.2001953125,4582.830078125,4541.02001953125,4560.60986328125,4560.60986328125,111644600
2016-12-02,4527.83984375,4545.25,4490.14990234375,4528.81982421875,4528.81982421875,102067200
2016-12-05,4506.66015625,4605.56005859375,4502.2001953125,4574.31982421875,4574.31982421875,111540300
2016-12-06,4576.8701171875,4639.91015625,4558.89990234375,4631.93994140625,4631.93994140625,122977200
2016-12-07,4676.60986328125,4694.72021484375,4658.72998046875,4694.72021484375,4694.72021484375,141483500
2016-12-08,4709.89013671875,4748.509765625,4688.580078125,4735.47998046875,4735.47998046875,149634900
2016-12-09,4741.10009765625,4780.52001953125,4737.3798828125,4764.06982421875,4764.06982421875,121620200
2016-12-12,4769.83984375,4780.9501953125,4754.14990234375,4760.77001953125,4760.77001953125,98372500
2016-12-13,4754.22021484375,4807.8798828125,4746.5498046875,4803.8701171875,4803.8701171875,110469000
2016-12-14,4778.9599609375,4790.6298828125,4765.009765625,4769.240234375,4769.240234375,109393800
2016-12-15,4776.830078125,4830.2998046875,4776.330078125,4819.22998046875,4819.22998046875,141188300
2016-12-16,4815.35009765625,4856.9599609375,4804.7001953125,4833.27001953125,4833.27001953125,206338400
2016-12-19,4820.490234375,4829.5498046875,4812.080078125,4822.77001953125,4822.77001953125,94842000
2016-12-20,4822.2998046875,4852.580078125,4815.22998046875,4849.89013671875,4849.89013671875,87772700
2016-12-21,4831.56005859375,4851.52001953125,4821.240234375,4833.81982421875,4833.81982421875,66626600
2016-12-22,4825.14990234375,4841.64990234375,4818.81005859375,4834.6298828125,4834.6298828125,65716200
2016-12-23,4837.41015625,4844.7998046875,4825.93017578125,4839.68017578125,4839.68017578125,48362600
2016-12-27,4840.169921875,4852.5498046875,4837.0,4848.27978515625,4848.27978515625,35125700
2016-12-28,4846.14013671875,4851.509765625,4840.14013671875,4848.009765625,4848.009765625,49371200
2016-12-29,4824.75,4845.669921875,4822.2900390625,4838.47021484375,4838.47021484375,45150100
2016-12-30,4837.68017578125,4864.2900390625,4825.14013671875,4862.31005859375,4862.31005859375,53055000
2017-01-02,4845.9599609375,4896.009765625,4843.93017578125,4882.3798828125,4882.3798828125,34310400
2017-01-03,4904.77001953125,4929.60009765625,4896.10986328125,4899.330078125,4899.330078125,82609500
2017-01-04,4912.9501953125,4913.93994140625,4879.22998046875,4899.39990234375,4899.39990234375,77276800
2017-01-05,4881.72021484375,4905.83984375,4874.7900390625,4900.64013671875,4900.64013671875,88092000
2017-01-06,4885.18994140625,4911.490234375,4874.419921875,4909.83984375,4909.83984375,73709000
2017-01-09,4915.35009765625,4915.60009765625,4867.830078125,4887.56982421875,4887.56982421875,72709600
2017-01-10,4894.4501953125,4906.14990234375,4868.5,4888.22998046875,4888.22998046875,92809300
2017-01-11,4890.0400390625,4916.47998046875,4856.5,4888.7099609375,4888.7099609375,99652700
2017-01-12,4873.009765625,4889.2099609375,4857.43994140625,4863.97021484375,4863.97021484375,99417200
2017-01-13,4889.4501953125,4924.580078125,4883.06005859375,4922.490234375,4922.490234375,106285900
2017-01-16,4883.43017578125,4911.39013671875,4879.7998046875,4882.18017578125,4882.18017578125,71928500
2017-01-17,4865.18994140625,4889.16015625,4841.68017578125,4859.68994140625,4859.68994140625,87737000
2017-01-18,4874.31005859375,4875.740234375,4827.10986328125,4853.39990234375,4853.39990234375,88911500
2017-01-19,4859.759765625,4867.580078125,4829.81982421875,4841.14013671875,4841.14013671875,95638900
2017-01-20,4834.2998046875,4869.3798828125,4818.8798828125,4850.669921875,4850.669921875,117756800
2017-01-23,4816.97998046875,4842.97021484375,4800.39013671875,4821.41015625,4821.41015625,78546600
2017-01-24,4831.9501953125,4840.5,4816.72998046875,4830.02978515625,4830.02978515625,87954000
2017-01-25,4865.08984375,4890.16015625,4854.5498046875,4877.669921875,4877.669921875,114294300
2017-01-26,4891.85986328125,4901.06982421875,4855.759765625,4867.240234375,4867.240234375,94017900
2017-01-27,4867.31005859375,4867.31005859375,4829.7001953125,4839.97998046875,4839.97998046875,79429000
2017-01-30,4823.5,4830.68994140625,4771.97998046875,4784.64013671875,4784.64013671875,83384600
2017-01-31,4790.27978515625,4812.5498046875,4748.89990234375,4748.89990234375,4748.89990234375,98487800
2017-02-01,4786.85009765625,4823.81005859375,4782.60986328125,4794.580078125,4794.580078125,97905700
2017-02-02,4785.14013671875,4812.31005859375,4774.18017578125,4794.2900390625,4794.2900390625,98607300
2017-02-03,4808.4599609375,4847.47021484375,4803.91015625,4825.419921875,4825.419921875,80815700
2017-02-06,4829.68017578125,4841.169921875,4773.35009765625,4778.080078125,4778.080078125,76878800
2017-02-07,4762.169921875,4787.93994140625,4750.02978515625,4754.47021484375,4754.47021484375,83945400
2017-02-08,4768.0,4790.2900390625,4733.81982421875,4766.60009765625,4766.60009765625,102120800
2017-02-09,4793.009765625,4831.31005859375,4769.85986328125,4826.240234375,4826.240234375,100798200
2017-02-10,4842.91015625,4845.4501953125,4815.669921875,4828.31982421875,4828.31982421875,122653200
2017-02-13,4844.22021484375,4906.7099609375,4841.60009765625,4888.18994140625,4888.18994140625,102000800
2017-02-14,4887.22998046875,4897.89013671875,4878.7900390625,4895.81982421875,4895.81982421875,95785900
2017-02-15,4910.56982421875,4932.35009765625,4902.16015625,4924.85986328125,4924.85986328125,96447600
2017-02-16,4925.5400390625,4928.25,4890.47998046875,4899.4599609375,4899.4599609375,91475500
2017-02-17,4896.97021484375,4903.16015625,4843.009765625,4867.580078125,4867.580078125,102966800
2017-02-20,4894.25,4901.41015625,4856.1201171875,4864.990234375,4864.990234375,68415900
2017-02-21,4865.89013671875,4900.3798828125,4849.91015625,4888.759765625,4888.759765625,83739300
2017-02-22,4899.64990234375,4922.64013671875,4866.1201171875,4895.8798828125,4895.8798828125,99237500
2017-02-23,4900.7998046875,4916.43994140625,4880.490234375,4891.2900390625,4891.2900390625,107821600
2017-02-24,4886.509765625,4890.10986328125,4806.490234375,4845.240234375,4845.240234375,117178100
2017-02-27,4864.1298828125,4869.509765625,4833.77001953125,4845.18017578125,4845.18017578125,89282400
2017-02-28,4862.64990234375,4865.9501953125,4836.52978515625,4858.580078125,4858.580078125,96712700
2017-03-01,4897.47998046875,4970.64013671875,4897.47998046875,4960.830078125,4960.830078125,120246400
2017-03-02,4965.27001953125,4972.8798828125,4955.41015625,4963.7998046875,4963.7998046875,106837200
2017-03-03,4953.2998046875,5002.31982421875,4948.72021484375,4995.1298828125,4995.1298828125,105338700
2017-03-06,4983.9599609375,4985.240234375,4960.259765625,4972.18994140625,4972.18994140625,90426900
2017-03-07,4974.7900390625,4974.7900390625,4941.259765625,4955.0,4955.0,79830000
2017-03-08,4941.18017578125,4976.0400390625,4933.77001953125,4960.47998046875,4960.47998046875,82332500
2017-03-09,4950.52978515625,4988.6298828125,4939.8701171875,4981.509765625,4981.509765625,114473500
2017-03-10,4994.0,5022.10009765625,4990.14990234375,4993.31982421875,4993.31982421875,103802900
2017-03-13,4997.8798828125,5013.080078125,4986.06005859375,4999.60009765625,4999.60009765625,84024800
2017-03-14,5006.0498046875,5006.0498046875,4958.8798828125,4974.259765625,4974.259765625,91792700
2017-03-15,4980.0498046875,4989.2998046875,4966.0498046875,4985.47998046875,4985.47998046875,81890200
2017-03-16,5027.10009765625,5031.56982421875,5004.6201171875,5013.3798828125,5013.3798828125,113121800
2017-03-17,5006.7099609375,5037.85009765625,5001.39013671875,5029.240234375,5029.240234375,160166500
2017-03-20,5008.080078125,5030.06005859375,5004.080078125,5012.16015625,5012.16015625,64225900
2017-03-21,5030.2001953125,5054.91015625,4990.64013671875,5002.43017578125,5002.43017578125,93549600
2017-03-22,4969.10986328125,5005.06005859375,4953.56982421875,4994.7001953125,4994.7001953125,99409000
2017-03-23,4996.6201171875,5032.93994140625,4980.56005859375,5032.759765625,5032.759765625,89305600
2017-03-24,5027.18994140625,5027.18994140625,5003.580078125,5020.89990234375,5020.89990234375,68967900
2017-03-27,4975.08984375,5017.8798828125,4971.06982421875,5017.43017578125,5017.43017578125,94079200
2017-03-28,5027.1298828125,5048.10986328125,5008.669921875,5046.2001953125,5046.2001953125,85350200
2017-03-29,5063.7001953125,5073.22998046875,5044.419921875,5069.0400390625,5069.0400390625,86407300
2017-03-30,5075.60986328125,5090.919921875,5063.06982421875,5089.64013671875,5089.64013671875,73882900
2017-03-31,5077.2998046875,5122.509765625,5067.740234375,5122.509765625,5122.509765625,103369500
2017-04-03,5130.18017578125,5132.93017578125,5083.14013671875,5085.91015625,5085.91015625,81634900
2017-04-04,5087.60009765625,5101.1298828125,5076.35009765625,5101.1298828125,5101.1298828125,84044500
2017-04-05,5104.7099609375,5123.77978515625,5087.68017578125,5091.85009765625,5091.85009765625,84135600
2017-04-06,5063.6201171875,5126.740234375,5051.60986328125,5121.43994140625,5121.43994140625,88623600
2017-04-07,5104.72998046875,5135.27978515625,5098.0498046875,5135.27978515625,5135.27978515625,84781300
2017-04-10,5127.35986328125,5127.35986328125,5097.56005859375,5107.4501953125,5107.4501953125,70156500
2017-04-11,5086.60986328125,5119.18017578125,5068.25,5101.85986328125,5101.85986328125,93608500
2017-04-12,5114.5,5142.81005859375,5093.97998046875,5101.10986328125,5101.10986328125,100135100
2017-04-13,5090.47998046875,5090.47998046875,5062.31982421875,5071.10009765625,5071.10009765625,97291600
2017-04-18,5078.25,5080.02978515625,4990.25,4990.25,4990.25,140164900
2017-04-19,4987.2900390625,5011.330078125,4980.41015625,5003.72998046875,5003.72998046875,112517100
2017-04-20,4992.47021484375,5093.60009765625,4989.259765625,5077.91015625,5077.91015625,134681300
2017-04-21,5063.35986328125,5081.60986328125,5029.06005859375,5059.2001953125,5059.2001953125,165386200
2017-04-24,5267.8798828125,5295.47021484375,5228.5400390625,5268.85009765625,5268.85009765625,228792800
2017-04-25,5274.35986328125,5293.39013671875,5259.6298828125,5277.8798828125,5277.8798828125,115584900
2017-04-26,5272.85986328125,5296.52001953125,5270.31982421875,5287.8798828125,5287.8798828125,120017900
2017-04-27,5276.97021484375,5278.9599609375,5261.72998046875,5271.7001953125,5271.7001953125,113942900
2017-04-28,5267.66015625,5287.85009765625,5265.35986328125,5267.330078125,5267.330078125,122645300
2017-05-02,5284.8798828125,5305.9501953125,5274.2900390625,5304.14990234375,5304.14990234375,104617800
2017-05-03,5299.740234375,5301.60986328125,5282.4501953125,5301.0,5301.0,97848100
2017-05-04,5309.39013671875,5372.419921875,5304.4599609375,5372.419921875,5372.419921875,152534000
2017-05-05,5344.919921875,5432.39990234375,5343.02001953125,5432.39990234375,5432.39990234375,138533800
2017-05-08,5442.10009765625,5442.10009765625,5374.2001953125,5382.9501953125,5382.9501953125,116136600
2017-05-09,5404.14013671875,5413.60009765625,5394.1298828125,5398.009765625,5398.009765625,103174700
2017-05-10,5398.81005859375,5402.33984375,5377.75,5400.4599609375,5400.4599609375,100058200
2017-05-11,5409.89990234375,5409.990234375,5356.41015625,5383.419921875,5383.419921875,124960400
2017-05-12,5386.7900390625,5405.419921875,5375.47998046875,5405.419921875,5405.419921875,158409000
2017-05-15,5411.27001953125,5417.39990234375,5384.5400390625,5417.39990234375,5417.39990234375,97533000
2017-05-16,5398.14990234375,5417.169921875,5389.8701171875,5406.10009765625,5406.10009765625,95519900
2017-05-17,5375.83984375,5394.8798828125,5297.43017578125,5317.89013671875,5317.89013671875,118949500
2017-05-18,5309.91015625,5322.7001953125,5238.509765625,5289.72998046875,5289.72998046875,124719100
2017-05-19,5299.39990234375,5334.4501953125,5292.1201171875,5324.39990234375,5324.39990234375,108705400
2017-05-22,5335.1201171875,5339.41015625,5315.22998046875,5322.8798828125,5322.8798828125,73526700
2017-05-23,5317.1201171875,5368.8798828125,5314.47998046875,5348.16015625,5348.16015625,85536300
2017-05-24,5336.97998046875,5353.009765625,5326.58984375,5341.33984375,5341.33984375,79667800
2017-05-25,5360.97021484375,5366.7001953125,5323.10986328125,5337.16015625,5337.16015625,66254500
2017-05-26,5328.85986328125,5336.759765625,5282.419921875,5336.64013671875,5336.64013671875,76926600
2017-05-29,5327.72998046875,5335.77978515625,5316.68994140625,5332.47021484375,5332.47021484375,43001700
2017-05-30,5291.080078125,5309.35986328125,5273.56005859375,5305.93994140625,5305.93994140625,78126400
2017-05-31,5306.2099609375,5334.56982421875,5283.6298828125,5283.6298828125,5283.6298828125,143676300
2017-06-01,5290.83984375,5327.60009765625,5287.990234375,5318.669921875,5318.669921875,84194600
2017-06-02,5347.85986328125,5372.97021484375,5328.18994140625,5343.41015625,5343.41015625,95624300
2017-06-05,5337.10986328125,5343.7900390625,5299.759765625,5307.89013671875,5307.89013671875,48932000
2017-06-06,5280.2001953125,5296.419921875,5260.9501953125,5269.22021484375,5269.22021484375,79880200
2017-06-07,5261.419921875,5320.0400390625,5254.02978515625,5265.52978515625,5265.52978515625,94213100
2017-06-08,5264.68994140625,5290.5,5250.68017578125,5264.240234375,5264.240234375,85052500
2017-06-09,5275.990234375,5320.169921875,5266.830078125,5299.7099609375,5299.7099609375,79889400
2017-06-12,5282.580078125,5286.10009765625,5233.68994140625,5240.58984375,5240.58984375,85538800
2017-06-13,5254.14013671875,5273.8701171875,5248.2900390625,5261.740234375,5261.740234375,72390200
2017-06-14,5283.60009765625,5314.9599609375,5243.2900390625,5243.2900390625,5243.2900390625,97019900
2017-06-15,5235.35986328125,5235.8798828125,5176.669921875,5216.8798828125,5216.8798828125,118313500
2017-06-16,5243.52978515625,5273.68017578125,5236.0,5263.31005859375,5263.31005859375,164098100
2017-06-19,5305.22021484375,5331.31982421875,5302.0498046875,5310.72021484375,5310.72021484375,77527800
2017-06-20,5330.580078125,5339.5498046875,5293.64990234375,5293.64990234375,5293.64990234375,81245800
2017-06-21,5273.0,5286.06005859375,5224.0498046875,5274.259765625,5274.259765625,83179900
2017-06-22,5258.68017578125,5286.4599609375,5237.330078125,5281.93017578125,5281.93017578125,80688900
2017-06-23,5273.240234375,5283.8798828125,5247.52001953125,5266.1201171875,5266.1201171875,66693700
2017-06-26,5295.0400390625,5323.72998046875,5289.56005859375,5295.75,5295.75,67071900
2017-06-27,5282.8701171875,5284.9599609375,5237.669921875,5258.580078125,5258.580078125,90277800
2017-06-28,5235.830078125,5273.9501953125,5203.89990234375,5252.89990234375,5252.89990234375,96381000
2017-06-29,5268.22998046875,5272.93994140625,5143.81982421875,5154.35009765625,5154.35009765625,114605600
2017-06-30,5157.58984375,5192.39013671875,5117.22998046875,5120.68017578125,5120.68017578125,97126700
2017-07-03,5151.18994140625,5200.72998046875,5151.18994140625,5195.72021484375,5195.72021484375,76373400
2017-07-04,5170.5400390625,5197.81005859375,5165.85986328125,5174.89990234375,5174.89990234375,56279100
2017-07-05,5174.7900390625,5192.509765625,5160.85986328125,5180.10009765625,5180.10009765625,85258200
2017-07-06,5177.2099609375,5177.6201171875,5111.16015625,5152.39990234375,5152.39990234375,91164900
2017-07-07,5149.7900390625,5155.419921875,5125.990234375,5145.16015625,5145.16015625,74708800
2017-07-10,5160.7001953125,5179.33984375,5147.669921875,5165.64013671875,5165.64013671875,60989800
2017-07-11,5172.02978515625,5186.43994140625,5135.9501953125,5140.60009765625,5140.60009765625,64875700
2017-07-12,5158.22998046875,5239.02001953125,5157.83984375,5222.1298828125,5222.1298828125,83513800
2017-07-13,5228.93017578125,5259.47021484375,5221.580078125,5235.39990234375,5235.39990234375,75719800
2017-07-14,5246.2001953125,5246.77978515625,5215.97998046875,5235.31005859375,5235.31005859375,60089700
2017-07-17,5238.41015625,5246.22998046875,5214.31005859375,5230.169921875,5230.169921875,53978000
2017-07-18,5219.669921875,5233.14990234375,5164.6298828125,5173.27001953125,5173.27001953125,75790200
2017-07-19,5196.1298828125,5218.990234375,5174.2900390625,5216.06982421875,5216.06982421875,69296400
2017-07-20,5239.4599609375,5251.25,5177.72998046875,5199.22021484375,5199.22021484375,78772300
2017-07-21,5188.919921875,5208.85009765625,5095.1201171875,5117.66015625,5117.66015625,106403800
2017-07-24,5133.68017578125,5143.47998046875,5094.35986328125,5127.7001953125,5127.7001953125,72053200
2017-07-25,5130.52978515625,5193.18994140625,5130.52978515625,5161.080078125,5161.080078125,91159700
2017-07-26,5162.240234375,5208.330078125,5158.7900390625,5190.169921875,5190.169921875,79110400
2017-07-27,5181.14990234375,5218.56005859375,5172.77978515625,5186.9501953125,5186.9501953125,99460800
2017-07-28,5144.02978515625,5144.02978515625,5105.72021484375,5131.39013671875,5131.39013671875,99859600
2017-07-31,5127.6298828125,5148.14990234375,5092.14013671875,5093.77001953125,5093.77001953125,87612000
2017-08-01,5116.89990234375,5148.490234375,5087.3798828125,5127.02978515625,5127.02978515625,75327900
2017-08-02,5122.3798828125,5135.14013671875,5094.64013671875,5107.25,5107.25,82005400
2017-08-03,5097.14013671875,5142.91015625,5084.2001953125,5130.490234375,5130.490234375,71167300
2017-08-04,5122.39990234375,5216.39990234375,5118.60986328125,5203.43994140625,5203.43994140625,78567600
2017-08-07,5210.72998046875,5220.58984375,5195.259765625,5207.89013671875,5207.89013671875,63788300
2017-08-08,5200.2001953125,5231.64990234375,5191.3798828125,5218.89013671875,5218.89013671875,62058600
2017-08-09,5182.0498046875,5183.3701171875,5122.5,5145.7001953125,5145.7001953125,84579800
2017-08-10,5140.990234375,5148.47021484375,5096.18994140625,5115.22998046875,5115.22998046875,71793700
2017-08-11,5081.919921875,5086.06005859375,5046.75,5060.919921875,5060.919921875,86172400
2017-08-14,5082.8701171875,5136.18994140625,5080.009765625,5121.669921875,5121.669921875,57283400
2017-08-15,5141.02001953125,5158.5,5123.97021484375,5140.25,5140.25,48077600
2017-08-16,5159.10009765625,5200.16015625,5159.10009765625,5176.60986328125,5176.60986328125,55940500
2017-08-17,5164.5400390625,5180.259765625,5137.419921875,5146.85009765625,5146.85009765625,64545000
2017-08-18,5103.47021484375,5117.0400390625,5074.4501953125,5114.14990234375,5114.14990234375,73461700
2017-08-21,5091.31005859375,5105.93994140625,5066.18994140625,5087.58984375,5087.58984375,59101700
2017-08-22,5112.1298828125,5137.5400390625,5101.68017578125,5131.85986328125,5131.85986328125,57269900
2017-08-23,5125.02978515625,5149.080078125,5105.5498046875,5115.39013671875,5115.39013671875,58660400
2017-08-24,5127.7099609375,5136.2998046875,5111.85986328125,5113.1298828125,5113.1298828125,55558700
2017-08-25,5121.47998046875,5141.0498046875,5098.509765625,5104.330078125,5104.330078125,57203600
2017-08-28,5076.47021484375,5106.25,5066.009765625,5079.75,5079.75,37172200
2017-08-29,5035.3798828125,5041.89013671875,4995.06982421875,5031.919921875,5031.919921875,83662800
2017-08-30,5063.240234375,5069.1201171875,5046.06982421875,5056.33984375,5056.33984375,61690100
2017-08-31,5083.1201171875,5104.77978515625,5068.43994140625,5085.58984375,5085.58984375,108192000
2017-09-01,5117.18994140625,5138.419921875,5115.9501953125,5123.259765625,5123.259765625,75774600
2017-09-04,5088.27978515625,5114.7001953125,5088.27978515625,5103.97021484375,5103.97021484375,44171300
2017-09-05,5107.18994140625,5125.7998046875,5081.080078125,5086.56005859375,5086.56005859375,72150200
2017-09-06,5054.31982421875,5114.2900390625,5050.08984375,5101.41015625,5101.41015625,173147800
2017-09-07,5118.83984375,5148.06005859375,5103.14990234375,5114.6201171875,5114.6201171875,84862300
2017-09-08,5099.31005859375,5117.89013671875,5086.509765625,5113.490234375,5113.490234375,84096300
2017-09-11,5145.77978515625,5180.25,5145.77978515625,5176.7099609375,5176.7099609375,76915100
2017-09-12,5192.75,5219.080078125,5184.47021484375,5209.009765625,5209.009765625,79355100
2017-09-13,5205.2099609375,5227.0,5200.2099609375,5217.58984375,5217.58984375,86353100
2017-09-14,5205.18017578125,5233.5400390625,5201.64990234375,5225.2001953125,5225.2001953125,79396000
2017-09-15,5220.89013671875,5237.169921875,5201.97021484375,5213.91015625,5213.91015625,259691200
2017-09-18,5231.990234375,5239.8798828125,5221.56005859375,5229.31982421875,5229.31982421875,61537100
2017-09-19,5223.2900390625,5238.2900390625,5219.7099609375,5237.43994140625,5237.43994140625,66921900
2017-09-20,5230.509765625,5248.7900390625,5230.02001953125,5241.66015625,5241.66015625,65750000
2017-09-21,5259.02001953125,5275.419921875,5257.43994140625,5267.2900390625,5267.2900390625,84829300
2017-09-22,5277.39013671875,5295.93017578125,5271.8798828125,5281.2900390625,5281.2900390625,71447900
2017-09-25,5267.990234375,5286.830078125,5260.4599609375,5267.1298828125,5267.1298828125,64221800
2017-09-26,5263.9501953125,5274.580078125,5255.10986328125,5268.759765625,5268.759765625,70839200
2017-09-27,5281.2998046875,5289.89013671875,5272.31982421875,5281.9599609375,5281.9599609375,74049900
2017-09-28,5286.0498046875,5295.27001953125,5279.10009765625,5293.77001953125,5293.77001953125,67809900
2017-09-29,5297.419921875,5329.81005859375,5284.740234375,5329.81005859375,5329.81005859375,85230900
2017-10-02,5332.919921875,5350.43994140625,5326.66015625,5350.43994140625,5350.43994140625,68575600
2017-10-03,5362.75,5370.89013671875,5355.2998046875,5367.41015625,5367.41015625,58748500
2017-10-04,5369.240234375,5369.4501953125,5345.2001953125,5363.22998046875,5363.22998046875,80019900
2017-10-05,5355.91015625,5381.740234375,5355.91015625,5379.2099609375,5379.2099609375,70314300
2017-10-06,5378.06982421875,5378.06982421875,5350.259765625,5359.89990234375,5359.89990234375,66128500
2017-10-09,5364.81005859375,5378.509765625,5351.68017578125,5365.830078125,5365.830078125,55296900
2017-10-10,5364.16015625,5372.27001953125,5351.7900390625,5363.64990234375,5363.64990234375,59718000
2017-10-11,5367.3798828125,5367.3798828125,5338.14013671875,5362.41015625,5362.41015625,71441700
2017-10-12,5358.419921875,5361.919921875,5342.68994140625,5360.81005859375,5360.81005859375,56447100
2017-10-13,5362.72998046875,5371.64990234375,5344.9599609375,5351.740234375,5351.740234375,73942000
2017-10-16,5362.52978515625,5371.6201171875,5347.60986328125,5362.8798828125,5362.8798828125,63076900
2017-10-17,5372.64990234375,5376.68994140625,5347.5498046875,5361.3701171875,5361.3701171875,64933200
2017-10-18,5368.08984375,5394.22998046875,5359.68017578125,5383.81005859375,5383.81005859375,64165900
2017-10-19,5371.0,5377.81005859375,5343.0,5368.2900390625,5368.2900390625,86686600
2017-10-20,5389.47998046875,5392.08984375,5368.2099609375,5372.3798828125,5372.3798828125,92307000
2017-10-23,5377.4501953125,5408.740234375,5367.64990234375,5386.81005859375,5386.81005859375,63702000
2017-10-24,5377.85986328125,5413.02978515625,5377.85986328125,5394.7998046875,5394.7998046875,74560600
2017-10-25,5399.60986328125,5416.5400390625,5364.16015625,5374.89013671875,5374.89013671875,80466800
2017-10-26,5383.43994140625,5459.60986328125,5375.259765625,5455.39990234375,5455.39990234375,90950700
2017-10-27,5470.33984375,5513.52978515625,5470.240234375,5494.1298828125,5494.1298828125,95585200
2017-10-30,5488.330078125,5507.56005859375,5487.2900390625,5493.6298828125,5493.6298828125,67428800
2017-10-31,5492.6298828125,5511.25,5489.41015625,5503.2900390625,5503.2900390625,75164700
2017-11-01,5524.3798828125,5536.39990234375,5514.2900390625,5514.2900390625,5514.2900390625,75303700
2017-11-02,5510.9599609375,5520.81005859375,5486.240234375,5510.5,5510.5,70253200
2017-11-03,5513.47021484375,5521.919921875,5498.2900390625,5517.97021484375,5517.97021484375,75125000
2017-11-06,5507.06982421875,5513.31005859375,5492.89990234375,5507.25,5507.25,70213800
2017-11-07,5521.75,5525.5498046875,5475.919921875,5480.64013671875,5480.64013671875,78339100
2017-11-08,5487.52978515625,5496.080078125,5452.2001953125,5471.43017578125,5471.43017578125,92596200
2017-11-09,5470.18017578125,5479.7001953125,5401.43017578125,5407.75,5407.75,98897900
2017-11-10,5405.5498046875,5415.8798828125,5375.1201171875,5380.72021484375,5380.72021484375,84901400
2017-11-13,5382.64990234375,5384.759765625,5301.02001953125,5341.6298828125,5341.6298828125,84572600
2017-11-14,5345.2998046875,5365.64013671875,5301.56982421875,5315.580078125,5315.580078125,90263700
2017-11-15,5301.14013671875,5312.39013671875,5267.22021484375,5301.25,5301.25,94175400
2017-11-16,5325.41015625,5345.22998046875,5312.8701171875,5336.39013671875,5336.39013671875,74296300
2017-11-17,5335.85009765625,5350.25,5304.35009765625,5319.169921875,5319.169921875,88650100
2017-11-20,5311.27978515625,5348.14990234375,5302.85009765625,5340.4501953125,5340.4501953125,66757000
2017-11-21,5335.83984375,5385.85986328125,5326.85986328125,5366.14990234375,5366.14990234375,74777300
2017-11-22,5364.60986328125,5391.009765625,5352.759765625,5352.759765625,5352.759765625,67526600
2017-11-23,5339.759765625,5391.89013671875,5330.31982421875,5379.5400390625,5379.5400390625,55368500
2017-11-24,5374.39990234375,5419.8798828125,5374.39990234375,5390.4599609375,5390.4599609375,54357200
2017-11-27,5378.9599609375,5408.47021484375,5359.39013671875,5360.08984375,5360.08984375,62120700
2017-11-28,5366.3798828125,5398.18994140625,5357.27978515625,5390.47998046875,5390.47998046875,65960000
2017-11-29,5416.490234375,5441.68994140625,5394.89013671875,5398.0498046875,5398.0498046875,92621500
2017-11-30,5402.66015625,5429.64990234375,5372.58984375,5372.7900390625,5372.7900390625,128032500
2017-12-01,5374.1298828125,5378.31982421875,5299.06005859375,5316.89013671875,5316.89013671875,99908800
2017-12-04,5363.2900390625,5400.10009765625,5350.58984375,5389.2900390625,5389.2900390625,81907500
2017-12-05,5382.22998046875,5392.47998046875,5349.7900390625,5375.52978515625,5375.52978515625,77844600
2017-12-06,5333.31982421875,5385.52978515625,5316.5498046875,5374.35009765625,5374.35009765625,78019500
2017-12-07,5374.56982421875,5396.31005859375,5365.75,5383.85986328125,5383.85986328125,81173900
2017-12-08,5411.91015625,5425.75,5393.56005859375,5399.08984375,5399.08984375,90629200
2017-12-11,5411.7099609375,5411.7099609375,5382.5,5386.830078125,5386.830078125,68771400
2017-12-12,5394.93017578125,5427.18994140625,5359.759765625,5427.18994140625,5427.18994140625,80840200
2017-12-13,5415.31982421875,5429.02978515625,5393.97998046875,5399.4501953125,5399.4501953125,87609600
2017-12-14,5392.0,5400.27978515625,5357.14013671875,5357.14013671875,5357.14013671875,78206300
2017-12-15,5340.33984375,5360.8701171875,5330.10009765625,5349.2998046875,5349.2998046875,157439000
2017-12-18,5386.39990234375,5427.8701171875,5386.39990234375,5420.580078125,5420.580078125,81891400
2017-12-19,5409.64990234375,5420.64013671875,5380.14990234375,5382.91015625,5382.91015625,63736200
2017-12-20,5377.919921875,5382.3701171875,5338.02978515625,5352.77001953125,5352.77001953125,68688100
2017-12-21,5332.39013671875,5389.7998046875,5323.5400390625,5385.97021484375,5385.97021484375,70387200
2017-12-22,5371.0,5385.9599609375,5355.43994140625,5364.72021484375,5364.72021484375,46753800
2017-12-27,5359.81982421875,5388.14013671875,5352.52978515625,5368.83984375,5368.83984375,41098800
2017-12-28,5367.7001953125,5370.43017578125,5331.16015625,5339.419921875,5339.419921875,42420600
2017-12-29,5336.14990234375,5344.0498046875,5312.56005859375,5312.56005859375,5312.56005859375,46218500
2018-01-02,5318.740234375,5318.740234375,5258.66015625,5288.60009765625,5288.60009765625,66802600
2018-01-03,5295.31005859375,5347.6298828125,5291.89013671875,5331.27978515625,5331.27978515625,75371700
2018-01-04,5360.009765625,5430.72021484375,5360.009765625,5413.68994140625,5413.68994140625,92583500
2018-01-05,5424.16015625,5470.75,5422.77978515625,5470.75,5470.75,76275800
2018-01-08,5483.47021484375,5499.14990234375,5478.919921875,5487.419921875,5487.419921875,72318000
2018-01-09,5491.91015625,5525.669921875,5491.91015625,5523.93994140625,5523.93994140625,78844900
2018-01-10,5518.31982421875,5529.2998046875,5487.56005859375,5504.68017578125,5504.68017578125,96478300
2018-01-11,5514.08984375,5516.58984375,5478.97021484375,5488.5498046875,5488.5498046875,83544400
2018-01-12,5502.6298828125,5520.18017578125,5486.08984375,5517.06005859375,5517.06005859375,80659900
2018-01-15,5515.5498046875,5525.009765625,5501.27978515625,5509.68994140625,5509.68994140625,56215000
2018-01-16,5513.7001953125,5535.9501953125,5500.22021484375,5513.81982421875,5513.81982421875,69422000
2018-01-17,5496.259765625,5518.39013671875,5485.02001953125,5493.990234375,5493.990234375,72741600
2018-01-18,5511.2998046875,5515.16015625,5474.10986328125,5494.830078125,5494.830078125,82084500
2018-01-19,5493.990234375,5528.89013671875,5490.31982421875,5526.509765625,5526.509765625,78466200
2018-01-22,5520.2099609375,5543.06005859375,5512.27001953125,5541.990234375,5541.990234375,77421200
2018-01-23,5563.56005859375,5567.02978515625,5521.830078125,5535.259765625,5535.259765625,85807600
2018-01-24,5532.85009765625,5538.580078125,5495.16015625,5495.16015625,5495.16015625,85219400
2018-01-25,5493.81005859375,5525.759765625,5456.0498046875,5481.2099609375,5481.2099609375,84803300
2018-01-26,5496.830078125,5539.77001953125,5493.66015625,5529.14990234375,5529.14990234375,65388300
2018-01-29,5534.14013671875,5537.52978515625,5517.669921875,5521.58984375,5521.58984375,60112400
2018-01-30,5493.93017578125,5518.93994140625,5464.85009765625,5473.77978515625,5473.77978515625,80083100
2018-01-31,5483.509765625,5496.77978515625,5471.18017578125,5481.93017578125,5481.93017578125,83562500
2018-02-01,5510.58984375,5529.39990234375,5432.58984375,5454.5498046875,5454.5498046875,87026200
2018-02-02,5433.83984375,5437.259765625,5364.97998046875,5364.97998046875,5364.97998046875,99312300
2018-02-05,5322.93994140625,5332.77001953125,5283.27001953125,5285.830078125,5285.830078125,96711900
2018-02-06,5104.27978515625,5226.1298828125,5101.14990234375,5161.81005859375,5161.81005859375,175358700
2018-02-07,5208.10986328125,5267.8798828125,5169.39990234375,5255.89990234375,5255.89990234375,117755000
2018-02-08,5229.77978515625,5248.43994140625,5129.52001953125,5151.68017578125,5151.68017578125,123977500
2018-02-09,5133.4599609375,5155.8701171875,5051.2099609375,5079.2099609375,5079.2099609375,143039900
2018-02-12,5130.39990234375,5165.75,5113.81982421875,5140.06005859375,5140.06005859375,93467100
2018-02-13,5136.08984375,5155.22021484375,5109.240234375,5109.240234375,5109.240234375,78507900
2018-02-14,5137.56982421875,5188.14013671875,5081.6201171875,5165.259765625,5165.259765625,109723700
2018-02-15,5211.7099609375,5255.080078125,5204.43994140625,5222.52001953125,5222.52001953125,97295500
2018-02-16,5249.419921875,5291.47998046875,5245.7998046875,5281.580078125,5281.580078125,101183700
2018-02-19,5295.330078125,5297.3701171875,5249.89013671875,5256.18017578125,5256.18017578125,51447900
2018-02-20,5257.43017578125,5291.81005859375,5249.85009765625,5289.85986328125,5289.85986328125,75702000
2018-02-21,5278.47998046875,5303.81005859375,5255.77001953125,5302.169921875,5302.169921875,72945400
2018-02-22,5272.43017578125,5321.18994140625,5253.2001953125,5309.22998046875,5309.22998046875,87528200
2018-02-23,5312.2998046875,5322.35009765625,5292.7001953125,5317.3701171875,5317.3701171875,68488500
2018-02-26,5343.56982421875,5357.35986328125,5329.509765625,5344.259765625,5344.259765625,67882600
2018-02-27,5358.56982421875,5363.52001953125,5329.7900390625,5343.93017578125,5343.93017578125,76239100
2018-02-28,5321.5,5357.06005859375,5312.6201171875,5320.490234375,5320.490234375,84387800
2018-03-01,5304.81005859375,5315.77001953125,5242.8701171875,5262.56005859375,5262.56005859375,112757700
2018-03-02,5223.14013671875,5226.10986328125,5121.240234375,5136.580078125,5136.580078125,117629800
2018-03-05,5116.39013671875,5176.52001953125,5115.93994140625,5167.22998046875,5167.22998046875,120940100
2018-03-06,5203.10986328125,5216.60009765625,5170.14013671875,5170.22998046875,5170.22998046875,90489200
2018-03-07,5151.68994140625,5203.06005859375,5134.509765625,5187.830078125,5187.830078125,93450600
2018-03-08,5189.14013671875,5264.35986328125,5186.27978515625,5254.10009765625,5254.10009765625,92799400
2018-03-09,5243.08984375,5293.080078125,5241.509765625,5274.39990234375,5274.39990234375,75500400
2018-03-12,5298.22021484375,5302.419921875,5258.10986328125,5276.7099609375,5276.7099609375,64074300
2018-03-13,5284.83984375,5311.66015625,5225.27001953125,5242.7900390625,5242.7900390625,87014000
2018-03-14,5237.75,5272.72021484375,5224.31005859375,5233.35986328125,5233.35986328125,73618000
2018-03-15,5252.22021484375,5274.93994140625,5235.93994140625,5267.259765625,5267.259765625,82441300
2018-03-16,5259.35986328125,5299.22998046875,5258.509765625,5282.75,5282.75,150258600
2018-03-19,5263.39013671875,5265.43994140625,5210.06982421875,5222.83984375,5222.83984375,76919000
2018-03-20,5232.1201171875,5255.10009765625,5208.509765625,5252.43017578125,5252.43017578125,66443200
2018-03-21,5252.77978515625,5257.240234375,5220.259765625,5239.740234375,5239.740234375,69220400
2018-03-22,5205.169921875,5231.169921875,5119.2900390625,5167.2099609375,5167.2099609375,104323700
2018-03-23,5115.81982421875,5128.7099609375,5059.669921875,5095.22021484375,5095.22021484375,102365000
2018-03-26,5106.33984375,5126.990234375,5043.27001953125,5066.27978515625,5066.27978515625,83600900
2018-03-27,5141.39990234375,5149.0498046875,5100.2099609375,5115.740234375,5115.740234375,84280000
2018-03-28,5073.419921875,5130.43994140625,5038.1201171875,5130.43994140625,5130.43994140625,102195900
2018-03-29,5152.02978515625,5194.97998046875,5134.75,5167.2998046875,5167.2998046875,92382200
2018-04-03,5144.6298828125,5171.6201171875,5118.68994140625,5152.1201171875,5152.1201171875,81857300
2018-04-04,5155.47021484375,5163.6298828125,5094.68994140625,5141.7998046875,5141.7998046875,91113200
2018-04-05,5216.68017578125,5280.60986328125,5213.6298828125,5276.669921875,5276.669921875,94689000
2018-04-06,5256.25,5282.72021484375,5243.02001953125,5258.240234375,5258.240234375,68854400
2018-04-09,5271.0,5289.72021484375,5247.56982421875,5263.39013671875,5263.39013671875,60670000
2018-04-10,5299.580078125,5312.8798828125,5281.580078125,5307.56005859375,5307.56005859375,78090500
2018-04-11,5301.43994140625,5303.31982421875,5264.27001953125,5277.93994140625,5277.93994140625,68231500
2018-04-12,5280.66015625,5309.97021484375,5266.35986328125,5309.22021484375,5309.22021484375,82203700
2018-04-13,5318.1298828125,5339.0498046875,5303.3798828125,5315.02001953125,5315.02001953125,68375700
2018-04-16,5322.41015625,5322.41015625,5298.93994140625,5312.9599609375,5312.9599609375,60319200
2018-04-17,5325.6298828125,5370.22998046875,5317.1201171875,5353.5400390625,5353.5400390625,81726700
2018-04-18,5360.4501953125,5381.740234375,5359.6298828125,5380.169921875,5380.169921875,82529900
2018-04-19,5389.81982421875,5397.83984375,5377.10986328125,5391.64013671875,5391.64013671875,74094100
2018-04-20,5395.1298828125,5425.7900390625,5381.10986328125,5412.830078125,5412.830078125,87342700
2018-04-23,5404.72021484375,5440.83984375,5392.580078125,5438.5498046875,5438.5498046875,65848500
2018-04-24,5428.18017578125,5446.7001953125,5414.39990234375,5444.16015625,5444.16015625,90205000
2018-04-25,5414.14990234375,5442.31982421875,5388.669921875,5413.2998046875,5413.2998046875,78056400
2018-04-26,5416.75,5460.009765625,5407.580078125,5453.580078125,5453.580078125,83179000
2018-04-27,5454.25,5483.18994140625,5453.97021484375,5483.18994140625,5483.18994140625,71130200
2018-04-30,5477.43994140625,5521.43994140625,5474.47998046875,5520.5,5520.5,73369100
2018-05-02,5511.4599609375,5538.72998046875,5509.080078125,5529.22021484375,5529.22021484375,93979100
2018-05-03,5515.35986328125,5523.77978515625,5489.6298828125,5501.66015625,5501.66015625,79259400
2018-05-04,5495.7099609375,5516.0498046875,5485.990234375,5516.0498046875,5516.0498046875,85333000
2018-05-07,5511.93994140625,5532.1201171875,5503.7001953125,5531.419921875,5531.419921875,45591900
2018-05-08,5523.91015625,5529.14990234375,5496.39013671875,5521.93017578125,5521.93017578125,70214400
2018-05-09,5520.64990234375,5535.240234375,5511.580078125,5534.6298828125,5534.6298828125,72894200
2018-05-10,5532.3701171875,5547.2001953125,5522.91015625,5545.9501953125,5545.9501953125,48972800
2018-05-11,5533.41015625,5544.740234375,5521.33984375,5541.93994140625,5541.93994140625,61288900
2018-05-14,5539.0498046875,5542.2099609375,5524.43994140625,5540.68017578125,5540.68017578125,59725700
2018-05-15,5529.39013671875,5563.35986328125,5527.64013671875,5553.16015625,5553.16015625,88419600
2018-05-16,5546.39013671875,5570.9599609375,5540.669921875,5567.5400390625,5567.5400390625,76258900
2018-05-17,5570.39013671875,5621.919921875,5570.0400390625,5621.919921875,5621.919921875,80318200
2018-05-18,5610.14013671875,5643.14990234375,5603.35009765625,5614.509765625,5614.509765625,115184600
2018-05-21,5626.7001953125,5657.43994140625,5626.18017578125,5637.509765625,5637.509765625,49392900
2018-05-22,5637.93994140625,5653.08984375,5628.93017578125,5640.10009765625,5640.10009765625,82627400
2018-05-23,5626.02001953125,5626.02001953125,5544.41015625,5565.85009765625,5565.85009765625,100736000
2018-05-24,5576.64990234375,5598.64990234375,5523.22021484375,5548.4501953125,5548.4501953125,85231200
2018-05-25,5570.72998046875,5592.16015625,5519.77978515625,5542.5498046875,5542.5498046875,87810500
2018-05-28,5565.66015625,5577.3798828125,5492.2998046875,5508.93017578125,5508.93017578125,58701500
2018-05-29,5466.47998046875,5480.18017578125,5389.60986328125,5438.06005859375,5438.06005859375,141981600
2018-05-30,5420.14990234375,5434.240234375,5386.14990234375,5427.35009765625,5427.35009765625,116950900
2018-05-31,5440.9501953125,5453.009765625,5381.3798828125,5398.39990234375,5398.39990234375,144487200
2018-06-01,5440.419921875,5482.56005859375,5438.31005859375,5465.52978515625,5465.52978515625,99399200
2018-06-04,5497.740234375,5501.47998046875,5468.919921875,5472.91015625,5472.91015625,79269000
2018-06-05,5464.8798828125,5512.81982421875,5460.9501953125,5460.9501953125,5460.9501953125,84084300
2018-06-06,5470.580078125,5480.31005859375,5419.93994140625,5457.56005859375,5457.56005859375,88256900
2018-06-07,5482.60986328125,5500.31982421875,5440.66015625,5448.35986328125,5448.35986328125,80269600
2018-06-08,5419.7099609375,5458.85009765625,5405.35986328125,5450.22021484375,5450.22021484375,79611800
2018-06-11,5459.81005859375,5480.419921875,5451.1298828125,5473.91015625,5473.91015625,87500400
2018-06-12,5494.830078125,5496.47021484375,5448.7001953125,5453.3701171875,5453.3701171875,78558400
2018-06-13,5457.31005859375,5474.009765625,5447.89990234375,5452.72998046875,5452.72998046875,82724700
2018-06-14,5420.39013671875,5543.2900390625,5408.2998046875,5528.4599609375,5528.4599609375,99909400
2018-06-15,5542.81982421875,5560.6201171875,5501.8798828125,5501.8798828125,5501.8798828125,189560900
2018-06-18,5487.7001953125,5491.83984375,5418.47998046875,5450.47998046875,5450.47998046875,84643700
2018-06-19,5387.81005859375,5398.0400390625,5366.0498046875,5390.6298828125,5390.6298828125,87760800
2018-06-20,5418.2001953125,5418.2001953125,5372.0400390625,5372.31005859375,5372.31005859375,83444100
2018-06-21,5386.8798828125,5396.47021484375,5302.08984375,5316.009765625,5316.009765625,92471200
2018-06-22,5330.0498046875,5389.31982421875,5327.02978515625,5387.3798828125,5387.3798828125,74045400
2018-06-25,5350.9599609375,5362.330078125,5283.85986328125,5283.85986328125,5283.85986328125,61986900
2018-06-26,5308.8798828125,5315.56005859375,5281.2900390625,5281.2900390625,5281.2900390625,66678000
2018-06-27,5284.4599609375,5371.580078125,5246.41015625,5327.2001953125,5327.2001953125,91539300
2018-06-28,5308.43994140625,5341.08984375,5250.22021484375,5275.64013671875,5275.64013671875,91384400
2018-06-29,5335.240234375,5357.9501953125,5318.47021484375,5323.52978515625,5323.52978515625,96281300
2018-07-02,5264.39990234375,5293.39990234375,5242.64013671875,5276.759765625,5276.759765625,84519600
2018-07-03,5302.35986328125,5336.2001953125,5284.1298828125,5316.77001953125,5316.77001953125,79762300
2018-07-04,5313.9599609375,5333.22021484375,5307.2001953125,5320.5,5320.5,63961500
2018-07-05,5326.02001953125,5391.56982421875,5324.52001953125,5366.31982421875,5366.31982421875,95493300
2018-07-06,5387.18017578125,5393.4599609375,5345.4599609375,5375.77001953125,5375.77001953125,72631100
2018-07-09,5403.0400390625,5418.9501953125,5384.60009765625,5398.10986328125,5398.10986328125,68001100
2018-07-10,5410.18994140625,5437.0498046875,5404.89990234375,5434.35986328125,5434.35986328125,73970700
2018-07-11,5393.41015625,5396.7001953125,5353.93017578125,5353.93017578125,5353.93017578125,87179200
2018-07-12,5369.18994140625,5406.47998046875,5349.47998046875,5405.89990234375,5405.89990234375,77442500
2018-07-13,5428.0400390625,5439.56005859375,5418.169921875,5429.2001953125,5429.2001953125,66789800
2018-07-16,5429.43017578125,5439.66015625,5404.52001953125,5409.43017578125,5409.43017578125,56645300
2018-07-17,5405.60986328125,5426.77978515625,5383.0,5422.5400390625,5422.5400390625,63232400
2018-07-18,5441.5400390625,5459.72021484375,5438.31005859375,5447.43994140625,5447.43994140625,72157000
2018-07-19,5437.7099609375,5444.18994140625,5409.77001953125,5417.06982421875,5417.06982421875,73346300
2018-07-20,5409.669921875,5424.3701171875,5342.2998046875,5398.31982421875,5398.31982421875,93503600
2018-07-23,5382.85986328125,5385.830078125,5358.81982421875,5378.25,5378.25,58933900
2018-07-24,5399.18994140625,5453.0498046875,5389.77001953125,5434.18994140625,5434.18994140625,96565100
2018-07-25,5445.240234375,5452.25,5413.66015625,5426.41015625,5426.41015625,81395300
2018-07-26,5463.2900390625,5480.5498046875,5435.27001953125,5480.5498046875,5480.5498046875,98897800
2018-07-27,5477.52978515625,5514.39990234375,5475.77001953125,5511.759765625,5511.759765625,104519100
2018-07-30,5490.2001953125,5507.47998046875,5482.240234375,5491.22021484375,5491.22021484375,68998200
2018-07-31,5505.52001953125,5529.02978515625,5496.41015625,5511.2998046875,5511.2998046875,97712800
2018-08-01,5520.330078125,5531.580078125,5495.7900390625,5498.3701171875,5498.3701171875,81015200
2018-08-02,5477.6298828125,5483.740234375,5445.91015625,5460.97998046875,5460.97998046875,95127100
2018-08-03,5475.81982421875,5491.77978515625,5459.27001953125,5478.97998046875,5478.97998046875,72256600
2018-08-06,5487.27978515625,5501.5400390625,5456.509765625,5477.18017578125,5477.18017578125,61262700
2018-08-07,5490.91015625,5539.41015625,5490.080078125,5521.31005859375,5521.31005859375,65874000
2018-08-08,5518.490234375,5530.02001953125,5497.10009765625,5501.89990234375,5501.89990234375,57616100
2018-08-09,5487.919921875,5502.419921875,5468.64013671875,5502.25,5502.25,55242100
2018-08-10,5455.9599609375,5466.669921875,5391.009765625,5414.68017578125,5414.68017578125,103117500
2018-08-13,5402.41015625,5428.91015625,5385.18994140625,5412.31982421875,5412.31982421875,66875100
2018-08-14,5437.43017578125,5447.93017578125,5392.39013671875,5403.41015625,5403.41015625,68465700
2018-08-15,5414.75,5417.18994140625,5287.18017578125,5305.22021484375,5305.22021484375,87832500
2018-08-16,5326.169921875,5354.9501953125,5307.16015625,5349.02001953125,5349.02001953125,64762100
2018-08-17,5356.490234375,5366.56005859375,5313.990234375,5344.93017578125,5344.93017578125,64188500
2018-08-20,5362.3701171875,5397.77978515625,5356.31982421875,5379.64990234375,5379.64990234375,48284100
2018-08-21,5372.02001953125,5427.259765625,5367.3798828125,5408.60009765625,5408.60009765625,56477500
2018-08-22,5401.43017578125,5431.52001953125,5401.43017578125,5420.60986328125,5420.60986328125,71435300
2018-08-23,5422.39013671875,5436.72021484375,5415.43017578125,5419.330078125,5419.330078125,52041400
2018-08-24,5422.77978515625,5449.75,5421.2099609375,5432.5,5432.5,52056700
2018-08-27,5455.39990234375,5487.4501953125,5448.490234375,5479.10009765625,5479.10009765625,43768100
2018-08-28,5489.509765625,5506.759765625,5477.35009765625,5484.990234375,5484.990234375,62817700
2018-08-29,5495.9501953125,5504.31982421875,5476.27001953125,5501.330078125,5501.330078125,52978800
2018-08-30,5494.02001953125,5498.77001953125,5467.1201171875,5478.06005859375,5478.06005859375,64286100
2018-08-31,5470.7998046875,5471.0498046875,5403.16015625,5406.85009765625,5406.85009765625,89131200
2018-09-03,5400.7001953125,5417.4599609375,5387.2099609375,5413.7998046875,5413.7998046875,48627400
2018-09-04,5423.669921875,5428.22021484375,5322.77001953125,5342.7001953125,5342.7001953125,79249300
2018-09-05,5322.080078125,5324.0,5259.97998046875,5260.22021484375,5260.22021484375,103548700
2018-09-06,5254.7001953125,5292.43017578125,5243.81005859375,5243.83984375,5243.83984375,79501100
2018-09-07,5252.97998046875,5266.6298828125,5226.31005859375,5252.22021484375,5252.22021484375,83620300
2018-09-10,5250.759765625,5291.2099609375,5241.18017578125,5269.6298828125,5269.6298828125,71394000
2018-09-11,5284.240234375,5285.02001953125,5240.0400390625,5283.7900390625,5283.7900390625,74742700
2018-09-12,5294.580078125,5338.6298828125,5293.6201171875,5332.1298828125,5332.1298828125,75458800
2018-09-13,5327.93994140625,5366.33984375,5325.2998046875,5328.1201171875,5328.1201171875,75754300
2018-09-14,5353.580078125,5362.2001953125,5338.25,5352.56982421875,5352.56982421875,66793100
2018-09-17,5344.5498046875,5358.18017578125,5329.97021484375,5348.8701171875,5348.8701171875,66172300
2018-09-18,5348.490234375,5389.759765625,5339.6201171875,5363.7900390625,5363.7900390625,80228500
2018-09-19,5362.93994140625,5406.06005859375,5361.330078125,5393.740234375,5393.740234375,85324800
2018-09-20,5398.2001953125,5461.10986328125,5398.2001953125,5451.58984375,5451.58984375,108602600
2018-09-21,5463.66015625,5499.02978515625,5463.66015625,5494.169921875,5494.169921875,222510800
2018-09-24,5480.64013671875,5488.18017578125,5463.43994140625,5476.169921875,5476.169921875,73646100
2018-09-25,5468.91015625,5497.14990234375,5468.77978515625,5479.10009765625,5479.10009765625,74313200
2018-09-26,5482.990234375,5512.75,5471.56982421875,5512.72998046875,5512.72998046875,77971500
2018-09-27,5500.25,5546.7998046875,5485.830078125,5540.41015625,5540.41015625,74700600
2018-09-28,5514.5498046875,5527.240234375,5458.2099609375,5493.490234375,5493.490234375,112190100
2018-10-01,5494.93017578125,5519.93994140625,5491.169921875,5506.81982421875,5506.81982421875,75188000
2018-10-02,5473.7900390625,5480.240234375,5440.77978515625,5467.89013671875,5467.89013671875,83460200
2018-10-03,5485.02001953125,5509.080078125,5468.47021484375,5491.39990234375,5491.39990234375,65565700
2018-10-04,5471.8798828125,5477.919921875,5404.83984375,5410.85009765625,5410.85009765625,94188600
2018-10-05,5407.580078125,5412.31005859375,5354.7900390625,5359.35986328125,5359.35986328125,84127700
2018-10-08,5339.490234375,5349.31005859375,5291.740234375,5300.25,5300.25,69434100
2018-10-09,5304.10986328125,5328.3701171875,5260.52978515625,5318.5498046875,5318.5498046875,78857600
2018-10-10,5319.27001953125,5319.8798828125,5200.10986328125,5206.22021484375,5206.22021484375,104816300
2018-10-11,5128.22021484375,5175.35986328125,5101.89990234375,5106.3701171875,5106.3701171875,141209700
2018-10-12,5160.22998046875,5164.02978515625,5095.740234375,5095.97998046875,5095.97998046875,98283100
2018-10-15,5095.1201171875,5105.93017578125,5058.0498046875,5095.06982421875,5095.06982421875,79093900
2018-10-16,5094.43994140625,5176.7998046875,5082.41015625,5173.0498046875,5173.0498046875,88042700
2018-10-17,5187.10986328125,5205.3798828125,5117.22998046875,5144.9501953125,5144.9501953125,90604000
2018-10-18,5150.22998046875,5175.58984375,5115.31005859375,5116.7900390625,5116.7900390625,99240000
2018-10-19,5119.64013671875,5133.58984375,5057.4501953125,5084.66015625,5084.66015625,130238900
2018-10-22,5130.2900390625,5135.68994140625,5052.240234375,5053.31005859375,5053.31005859375,74610400
2018-10-23,4991.91015625,5009.43017578125,4955.669921875,4967.68994140625,4967.68994140625,114932000
2018-10-24,4995.77001953125,5043.3701171875,4951.16015625,4953.08984375,4953.08984375,116382700
2018-10-25,4933.9501953125,5033.52001953125,4925.56005859375,5032.2998046875,5032.2998046875,125445400
2018-10-26,4978.39013671875,4978.39013671875,4896.7998046875,4967.3701171875,4967.3701171875,131619600
2018-10-29,4958.509765625,5030.02001953125,4958.509765625,4989.35009765625,4989.35009765625,83255000
2018-10-30,4996.919921875,5010.43994140625,4929.93994140625,4978.52978515625,4978.52978515625,96430500
2018-10-31,5049.740234375,5106.759765625,5047.35009765625,5093.43994140625,5093.43994140625,130251200
2018-11-01,5076.5498046875,5119.68017578125,5060.759765625,5085.77978515625,5085.77978515625,86117000
2018-11-02,5147.02001953125,5162.18017578125,5101.27978515625,5102.1298828125,5102.1298828125,94431400
2018-11-05,5101.8701171875,5124.18994140625,5092.35986328125,5101.39013671875,5101.39013671875,68302600
2018-11-06,5110.7998046875,5110.7998046875,5066.39013671875,5075.18994140625,5075.18994140625,67159700
2018-11-07,5100.080078125,5150.64013671875,5098.89990234375,5137.93994140625,5137.93994140625,88816200
2018-11-08,5147.18994140625,5168.10986328125,5120.14013671875,5131.4501953125,5131.4501953125,87240200
2018-11-09,5103.43017578125,5112.56982421875,5072.2099609375,5106.75,5106.75,84712400
2018-11-12,5130.3798828125,5140.4501953125,5058.490234375,5059.08984375,5059.08984375,77068100
2018-11-13,5077.56982421875,5106.77001953125,5054.89990234375,5101.85009765625,5101.85009765625,78747800
2018-11-14,5062.43994140625,5131.0400390625,5026.22021484375,5068.85009765625,5068.85009765625,88350000
2018-11-15,5097.08984375,5106.56005859375,4993.47998046875,5033.6201171875,5033.6201171875,99859900
2018-11-16,5068.64013671875,5081.0,4986.18994140625,5025.2001953125,5025.2001953125,99615100
2018-11-19,5040.68017578125,5062.75,4979.97998046875,4985.4501953125,4985.4501953125,75776800
2018-11-20,4962.85009765625,4967.97998046875,4894.2998046875,4924.89013671875,4924.89013671875,97368100
2018-11-21,4949.72021484375,4978.919921875,4930.25,4975.5,4975.5,82217400
2018-11-22,4958.89013671875,4961.35009765625,4923.7998046875,4938.14013671875,4938.14013671875,60539000
2018-11-23,4939.7900390625,4968.5,4913.72021484375,4946.9501953125,4946.9501953125,61973700
2018-11-26,4982.5400390625,5023.77978515625,4973.7099609375,4994.97998046875,4994.97998046875,94237200
2018-11-27,4992.52978515625,5013.68994140625,4958.7099609375,4983.14990234375,4983.14990234375,85316600
2018-11-28,4998.14013671875,5007.47021484375,4977.93017578125,4983.240234375,4983.240234375,84265900
2018-11-29,5026.66015625,5036.81005859375,4995.9501953125,5006.25,5006.25,82130300
2018-11-30,5016.4501953125,5016.85986328125,4974.990234375,5003.919921875,5003.919921875,107965900
2018-12-03,5112.580078125,5115.1298828125,5043.2001953125,5053.97998046875,5053.97998046875,101898900
2018-12-04,5036.9501953125,5043.259765625,5012.47998046875,5012.66015625,5012.66015625,84238000
2018-12-05,4963.18017578125,4976.6298828125,4941.4501953125,4944.3701171875,4944.3701171875,78499500
2018-12-06,4898.35009765625,4898.35009765625,4760.97998046875,4780.4599609375,4780.4599609375,140516600
2018-12-07,4813.6201171875,4877.1298828125,4812.3798828125,4813.1298828125,4813.1298828125,95511500
2018-12-10,4797.919921875,4809.97998046875,4732.02001953125,4742.3798828125,4742.3798828125,108458800
2018-12-11,4781.93994140625,4853.919921875,4770.06982421875,4806.2001953125,4806.2001953125,101943600
2018-12-12,4834.240234375,4924.66015625,4829.1201171875,4909.4501953125,4909.4501953125,106795300
2018-12-13,4926.85986328125,4935.47998046875,4890.43994140625,4896.919921875,4896.919921875,88192400
2018-12-14,4853.1201171875,4873.16015625,4822.89013671875,4853.7001953125,4853.7001953125,89679200
2018-12-17,4840.1201171875,4847.5,4788.8798828125,4799.8701171875,4799.8701171875,83817900
2018-12-18,4773.18994140625,4804.97998046875,4754.080078125,4754.080078125,4754.080078125,109281600
2018-12-19,4766.72998046875,4794.009765625,4761.6298828125,4777.4501953125,4777.4501953125,96198400
2018-12-20,4709.75,4719.60986328125,4685.60986328125,4692.4599609375,4692.4599609375,120847000
2018-12-21,4672.77001953125,4696.18017578125,4628.240234375,4694.3798828125,4694.3798828125,187129800
2018-12-24,4650.419921875,4664.2001953125,4622.02978515625,4626.39013671875,4626.39013671875,24595900
2018-12-27,4689.2001953125,4692.43017578125,4555.990234375,4598.60986328125,4598.60986328125,89451800
2018-12-28,4641.0498046875,4700.490234375,4623.97021484375,4678.740234375,4678.740234375,67583000
2018-12-31,4708.740234375,4731.490234375,4696.1201171875,4730.68994140625,4730.68994140625,23249900
2019-01-02,4642.18017578125,4699.97998046875,4606.2001953125,4689.39013671875,4689.39013671875,76980400
2019-01-03,4641.7998046875,4671.27978515625,4607.68017578125,4611.490234375,4611.490234375,78741500
2019-01-04,4649.6298828125,4750.509765625,4636.7900390625,4737.1201171875,4737.1201171875,95967400
2019-01-07,4757.009765625,4760.27001953125,4690.22021484375,4719.169921875,4719.169921875,73900700
2019-01-08,4722.16015625,4810.27001953125,4719.22998046875,4773.27001953125,4773.27001953125,98114900
2019-01-09,4811.18017578125,4843.47998046875,4801.830078125,4813.580078125,4813.580078125,94180800
2019-01-10,4788.759765625,4805.66015625,4759.759765625,4805.66015625,4805.66015625,76138500
2019-01-11,4814.66015625,4821.27978515625,4760.83984375,4781.33984375,4781.33984375,77037500
2019-01-14,4740.31005859375,4773.14990234375,4730.5498046875,4762.75,4762.75,69500100
2019-01-15,4799.580078125,4816.72998046875,4754.68994140625,4786.169921875,4786.169921875,83421600
2019-01-16,4811.58984375,4816.490234375,4784.7900390625,4810.740234375,4810.740234375,81097500
2019-01-17,4782.6298828125,4801.669921875,4772.64013671875,4794.3701171875,4794.3701171875,82674400
2019-01-18,4825.97021484375,4881.56982421875,4824.259765625,4875.93017578125,4875.93017578125,106129400
2019-01-21,4865.7900390625,4872.6201171875,4859.759765625,4867.77978515625,4867.77978515625,49416900
2019-01-22,4841.18017578125,4863.2998046875,4824.06005859375,4847.52978515625,4847.52978515625,67998400
2019-01-23,4831.919921875,4875.41015625,4820.14013671875,4840.3798828125,4840.3798828125,78599700
2019-01-24,4839.58984375,4883.89990234375,4832.39990234375,4871.9599609375,4871.9599609375,82884500
2019-01-25,4895.58984375,4931.7998046875,4890.89990234375,4925.81982421875,4925.81982421875,82965000
2019-01-28,4903.9501953125,4912.10009765625,4878.6201171875,4888.580078125,4888.580078125,64841000
2019-01-29,4889.33984375,4949.4501953125,4879.66015625,4928.18017578125,4928.18017578125,66407300
2019-01-30,4943.68017578125,4974.759765625,4942.64013671875,4974.759765625,4974.759765625,68861600
2019-01-31,4993.08984375,5016.27978515625,4955.5,4992.72021484375,4992.72021484375,102641200
2019-02-01,5004.64990234375,5023.3701171875,4980.5,5019.259765625,5019.259765625,79792300
2019-02-04,5014.31005859375,5019.39990234375,4970.7001953125,5000.18994140625,5000.18994140625,70664200
2019-02-05,5009.830078125,5083.33984375,4997.52978515625,5083.33984375,5083.33984375,87212600
2019-02-06,5060.64990234375,5083.81005859375,5058.0400390625,5079.0498046875,5079.0498046875,85303500
2019-02-07,5075.75,5083.89013671875,4985.56005859375,4985.56005859375,4985.56005859375,111261700
2019-02-08,4980.81005859375,5005.64013671875,4946.14013671875,4961.64013671875,4961.64013671875,100191000
2019-02-11,4988.08984375,5023.2900390625,4986.2998046875,5014.47021484375,5014.47021484375,70045200
2019-02-12,5052.330078125,5073.7900390625,5039.990234375,5056.35009765625,5056.35009765625,81414900
2019-02-13,5071.5400390625,5092.18994140625,5061.60009765625,5074.27001953125,5074.27001953125,84733400
2019-02-14,5117.7900390625,5117.7900390625,5062.52001953125,5062.52001953125,5062.52001953125,90012000
2019-02-15,5061.5400390625,5164.580078125,5059.5,5153.18994140625,5153.18994140625,110465200
2019-02-18,5149.06005859375,5170.9599609375,5147.81005859375,5168.5400390625,5168.5400390625,60816200
2019-02-19,5162.31005859375,5176.41015625,5137.169921875,5160.52001953125,5160.52001953125,67491900
2019-02-20,5168.58984375,5202.89990234375,5159.06005859375,5195.9501953125,5195.9501953125,74722600
2019-02-21,5200.1201171875,5206.3798828125,5180.6201171875,5196.10986328125,5196.10986328125,95156300
2019-02-22,5190.93994140625,5226.7998046875,5190.27978515625,5215.85009765625,5215.85009765625,75215100
2019-02-25,5228.25,5242.22021484375,5219.39013671875,5231.85009765625,5231.85009765625,72266600
2019-02-26,5212.85986328125,5248.5,5197.2900390625,5238.72021484375,5238.72021484375,74612300
2019-02-27,5218.1201171875,5236.830078125,5211.5400390625,5225.35009765625,5225.35009765625,86877000
2019-02-28,5204.77001953125,5247.5498046875,5204.77001953125,5240.52978515625,5240.52978515625,110811900
2019-03-01,5267.14013671875,5286.68994140625,5262.47021484375,5265.18994140625,5265.18994140625,88315600
2019-03-04,5291.1298828125,5310.64013671875,5283.35009765625,5286.56982421875,5286.56982421875,63344600
2019-03-05,5288.5498046875,5297.990234375,5267.56982421875,5297.52001953125,5297.52001953125,74259300
2019-03-06,5288.39990234375,5314.97021484375,5281.9501953125,5288.81005859375,5288.81005859375,18519200
2019-03-07,5282.14013671875,5306.08984375,5249.31982421875,5267.919921875,5267.919921875,100441400
2019-03-08,5233.97021484375,5252.35009765625,5221.02978515625,5231.22021484375,5231.22021484375,99881400
2019-03-11,5253.490234375,5268.58984375,5230.16015625,5265.9599609375,5265.9599609375,71957700
2019-03-12,5290.93994140625,5294.830078125,5245.759765625,5270.25,5270.25,79641900
2019-03-13,5263.009765625,5309.77001953125,5261.89013671875,5306.3798828125,5306.3798828125,72032100
2019-03-14,5308.75,5358.41015625,5308.75,5349.77978515625,5349.77978515625,80679300
2019-03-15,5352.8798828125,5421.509765625,5351.8798828125,5405.31982421875,5405.31982421875,213640300
2019-03-18,5403.5400390625,5416.490234375,5401.47021484375,5412.830078125,5412.830078125,71187100
2019-03-19,5406.22998046875,5443.10009765625,5403.580078125,5425.89990234375,5425.89990234375,70707600
2019-03-20,5417.2099609375,5429.43994140625,5382.66015625,5382.66015625,5382.66015625,80810600
2019-03-21,5378.41015625,5393.330078125,5349.0,5378.85009765625,5378.85009765625,75608100
2019-03-22,5394.4599609375,5398.47021484375,5264.1298828125,5269.919921875,5269.919921875,109347500
2019-03-25,5211.759765625,5276.740234375,5211.759765625,5260.64013671875,5260.64013671875,77602300
2019-03-26,5271.14013671875,5315.2900390625,5257.7900390625,5307.3798828125,5307.3798828125,64772700
2019-03-27,5312.7001953125,5340.0498046875,5279.64990234375,5301.240234375,5301.240234375,92888500
2019-03-28,5299.02978515625,5327.72998046875,5291.64013671875,5296.5400390625,5296.5400390625,74378700
2019-03-29,5334.56005859375,5356.06982421875,5315.10986328125,5350.52978515625,5350.52978515625,79046600
2019-04-01,5394.5,5414.52978515625,5376.18017578125,5405.52978515625,5405.52978515625,77183600
2019-04-02,5409.68017578125,5433.509765625,5403.43994140625,5423.47021484375,5423.47021484375,67149200
2019-04-03,5458.02001953125,5473.919921875,5451.43994140625,5468.91015625,5468.91015625,87758700
2019-04-04,5460.830078125,5474.41015625,5448.39990234375,5463.7998046875,5463.7998046875,69798300
2019-04-05,5469.33984375,5486.0,5464.85009765625,5476.2001953125,5476.2001953125,77567000
2019-04-08,5471.740234375,5486.6298828125,5462.3798828125,5471.77978515625,5471.77978515625,58463400
2019-04-09,5453.0,5491.85009765625,5436.419921875,5436.419921875,5436.419921875,68930800
2019-04-10,5442.68017578125,5461.33984375,5440.31982421875,5449.8798828125,5449.8798828125,70801100
2019-04-11,5474.330078125,5498.89013671875,5446.2001953125,5485.72021484375,5485.72021484375,75234800
2019-04-12,5478.9501953125,5510.990234375,5474.35986328125,5502.7001953125,5502.7001953125,81746200
2019-04-15,5501.509765625,5518.3701171875,5497.52978515625,5508.72998046875,5508.72998046875,67400500
2019-04-16,5510.72021484375,5532.31005859375,5503.35009765625,5528.669921875,5528.669921875,76025200
2019-04-17,5528.009765625,5569.27978515625,5522.60986328125,5563.08984375,5563.08984375,86734600
2019-04-18,5548.66015625,5601.3798828125,5527.93994140625,5580.3798828125,5580.3798828125,105619800
2019-04-23,5577.52001953125,5596.2099609375,5564.93994140625,5591.68994140625,5591.68994140625,87060900
2019-04-24,5581.16015625,5597.60009765625,5557.2099609375,5576.06005859375,5576.06005859375,84201400
2019-04-25,5569.2099609375,5571.85986328125,5538.2998046875,5557.669921875,5557.669921875,75881200
2019-04-26,5570.06982421875,5575.25,5546.81982421875,5569.35986328125,5569.35986328125,75422900
2019-04-29,5567.08984375,5593.60009765625,5547.1201171875,5580.97998046875,5580.97998046875,67208000
2019-04-30,5570.43017578125,5586.41015625,5553.10009765625,5586.41015625,5586.41015625,92198400
2019-05-02,5568.2001953125,5573.16015625,5537.990234375,5538.85986328125,5538.85986328125,92443600
2019-05-03,5537.4599609375,5563.1201171875,5535.580078125,5548.83984375,5548.83984375,67538000
2019-05-06,5450.830078125,5489.5400390625,5422.58984375,5483.52001953125,5483.52001953125,77234200
2019-05-07,5478.5498046875,5490.330078125,5387.990234375,5395.75,5395.75,93789000
2019-05-08,5388.72021484375,5426.31982421875,5378.18017578125,5417.58984375,5417.58984375,76182500
2019-05-09,5358.10009765625,5363.77001953125,5307.06005859375,5313.16015625,5313.16015625,96336000
2019-05-10,5353.5,5372.25,5312.009765625,5327.43994140625,5327.43994140625,82554800
2019-05-13,5332.2998046875,5334.06005859375,5247.66015625,5262.56982421875,5262.56982421875,87610900
2019-05-14,5292.080078125,5341.35009765625,5288.919921875,5341.35009765625,5341.35009765625,86384000
2019-05-15,5348.33984375,5374.259765625,5297.2998046875,5374.259765625,5374.259765625,103541000
2019-05-16,5365.3701171875,5448.10986328125,5346.5400390625,5448.10986328125,5448.10986328125,89653900
2019-05-17,5428.169921875,5450.64990234375,5401.66015625,5438.22998046875,5438.22998046875,96770400
2019-05-20,5425.2998046875,5438.60009765625,5333.31005859375,5358.58984375,5358.58984375,88787600
2019-05-21,5373.009765625,5394.91015625,5350.1298828125,5385.4599609375,5385.4599609375,79280900
2019-05-22,5381.68994140625,5399.72021484375,5345.27978515625,5378.97998046875,5378.97998046875,69422500
2019-05-23,5335.1201171875,5340.3798828125,5272.77978515625,5281.3701171875,5281.3701171875,95282100
2019-05-24,5307.7998046875,5337.66015625,5302.52001953125,5316.509765625,5316.509765625,86386600
2019-05-27,5341.39013671875,5364.22021484375,5323.169921875,5336.18994140625,5336.18994140625,55120600
2019-05-28,5343.2998046875,5351.08984375,5300.7998046875,5312.68994140625,5312.68994140625,123522700
2019-05-29,5249.27001953125,5252.52001953125,5203.81005859375,5222.1201171875,5222.1201171875,96891600
2019-05-30,5241.9501953125,5258.0498046875,5229.740234375,5248.91015625,5248.91015625,53926800
2019-05-31,5198.759765625,5208.06982421875,5160.91015625,5207.6298828125,5207.6298828125,92675600
2019-06-03,5171.60986328125,5241.4599609375,5152.2998046875,5241.4599609375,5241.4599609375,82486400
2019-06-04,5204.22021484375,5278.91015625,5191.60986328125,5268.259765625,5268.259765625,100999600
2019-06-05,5271.259765625,5306.830078125,5265.60009765625,5292.0,5292.0,82999200
2019-06-06,5293.72021484375,5332.68994140625,5264.6201171875,5278.43017578125,5278.43017578125,97740400
2019-06-07,5299.7099609375,5389.9501953125,5299.7099609375,5364.0498046875,5364.0498046875,85504600
2019-06-10,5382.2900390625,5397.35009765625,5369.81982421875,5382.5,5382.5,44478400
2019-06-11,5382.8798828125,5431.5400390625,5381.31005859375,5408.4501953125,5408.4501953125,82532500
2019-06-12,5379.14990234375,5394.85009765625,5358.81005859375,5374.919921875,5374.919921875,71298300
2019-06-13,5361.60009765625,5392.509765625,5353.10986328125,5375.6298828125,5375.6298828125,69304200
2019-06-14,5367.10009765625,5369.3798828125,5342.14990234375,5367.6201171875,5367.6201171875,65531100
2019-06-17,5370.759765625,5408.75,5368.06982421875,5390.9501953125,5390.9501953125,60116200
2019-06-18,5386.3798828125,5516.06005859375,5376.1201171875,5509.72998046875,5509.72998046875,112114700
2019-06-19,5513.31982421875,5521.81005859375,5496.5400390625,5518.4501953125,5518.4501953125,94042300
2019-06-20,5551.02978515625,5564.1298828125,5535.56982421875,5535.56982421875,5535.56982421875,91520000
2019-06-21,5534.43017578125,5582.240234375,5518.39013671875,5528.330078125,5528.330078125,180857100
2019-06-24,5534.35009765625,5547.10986328125,5514.14013671875,5521.7099609375,5521.7099609375,69081000
2019-06-25,5499.81982421875,5523.56982421875,5499.64990234375,5514.56982421875,5514.56982421875,67601900
2019-06-26,5504.669921875,5531.4501953125,5497.22021484375,5500.72021484375,5500.72021484375,72145100
2019-06-27,5508.3798828125,5511.22021484375,5465.6201171875,5493.60986328125,5493.60986328125,68458200
2019-06-28,5491.169921875,5545.06005859375,5486.27978515625,5538.97021484375,5538.97021484375,77991000
2019-07-01,5584.1298828125,5611.27978515625,5567.91015625,5567.91015625,5567.91015625,70651600
2019-07-02,5578.3798828125,5582.91015625,5556.759765625,5576.81982421875,5576.81982421875,67572900
2019-07-03,5579.240234375,5618.81005859375,5579.0400390625,5618.81005859375,5618.81005859375,63296400
2019-07-04,5622.7998046875,5629.7900390625,5613.02978515625,5620.72998046875,5620.72998046875,46168300
2019-07-05,5613.919921875,5616.6298828125,5573.35009765625,5593.72021484375,5593.72021484375,63896500
2019-07-08,5580.259765625,5598.97021484375,5572.77001953125,5589.18994140625,5589.18994140625,54984500
2019-07-09,5578.33984375,5582.77001953125,5544.6201171875,5572.10009765625,5572.10009765625,62346600
2019-07-10,5562.43994140625,5606.18017578125,5557.66015625,5567.58984375,5567.58984375,60776200
2019-07-11,5589.68017578125,5592.2998046875,5548.9501953125,5551.9501953125,5551.9501953125,57476600
2019-07-12,5559.16015625,5587.83984375,5552.580078125,5572.85986328125,5572.85986328125,60414500
2019-07-15,5581.10986328125,5606.47998046875,5550.85986328125,5578.2099609375,5578.2099609375,53770000
2019-07-16,5574.18017578125,5626.7900390625,5573.35986328125,5614.3798828125,5614.3798828125,66028700
2019-07-17,5602.25,5621.2099609375,5567.85009765625,5571.7099609375,5571.7099609375,63754200
2019-07-18,5538.02978515625,5585.81005859375,5533.47021484375,5550.5498046875,5550.5498046875,63265600
2019-07-19,5580.990234375,5598.0,5534.25,5552.33984375,5552.33984375,65514600
2019-07-22,5550.2998046875,5575.740234375,5545.60986328125,5567.02001953125,5567.02001953125,58118200
2019-07-23,5590.60009765625,5638.66015625,5580.52001953125,5618.16015625,5618.16015625,77856100
2019-07-24,5617.85986328125,5627.080078125,5583.14013671875,5605.8701171875,5605.8701171875,68914100
2019-07-25,5646.72998046875,5672.77001953125,5549.66015625,5578.0498046875,5578.0498046875,106354900
2019-07-26,5572.72021484375,5614.25,5568.830078125,5610.0498046875,5610.0498046875,71726800
2019-07-29,5598.64990234375,5624.33984375,5590.81982421875,5601.10009765625,5601.10009765625,59297700
2019-07-30,5610.72998046875,5611.0,5496.77001953125,5511.06982421875,5511.06982421875,87362100
2019-07-31,5511.509765625,5538.58984375,5503.1298828125,5518.89990234375,5518.89990234375,84213800
2019-08-01,5500.91015625,5563.64990234375,5499.8798828125,5557.41015625,5557.41015625,81383400
2019-08-02,5427.5498046875,5455.1298828125,5350.759765625,5359.0,5359.0,130992200
2019-08-05,5296.080078125,5315.60009765625,5230.4599609375,5241.5498046875,5241.5498046875,105517800
2019-08-06,5245.52001953125,5297.4501953125,5234.64990234375,5234.64990234375,5234.64990234375,88253800
2019-08-07,5252.72998046875,5312.31005859375,5226.39013671875,5266.509765625,5266.509765625,89433100
2019-08-08,5333.18017578125,5387.9599609375,5305.85986328125,5387.9599609375,5387.9599609375,79249600
2019-08-09,5368.83984375,5374.89990234375,5317.91015625,5327.919921875,5327.919921875,71097900
2019-08-12,5362.39013671875,5386.4599609375,5293.759765625,5310.31005859375,5310.31005859375,60267400
2019-08-13,5292.93994140625,5402.990234375,5268.47021484375,5363.06982421875,5363.06982421875,99386900
2019-08-14,5367.5400390625,5367.5400390625,5233.85986328125,5251.2998046875,5251.2998046875,97168500
2019-08-15,5274.89990234375,5278.06982421875,5170.77001953125,5236.93017578125,5236.93017578125,88556700
2019-08-16,5254.6201171875,5306.06982421875,5249.330078125,5300.7900390625,5300.7900390625,99103700
2019-08-19,5333.1298828125,5378.740234375,5325.72021484375,5371.56005859375,5371.56005859375,71538300
2019-08-20,5363.58984375,5391.22998046875,5328.93994140625,5344.64013671875,5344.64013671875,65790300
2019-08-21,5360.02978515625,5441.35009765625,5360.02978515625,5435.47998046875,5435.47998046875,57209100
2019-08-22,5414.81005859375,5439.64013671875,5378.25,5388.25,5388.25,70434200
2019-08-23,5413.41015625,5421.27978515625,5326.8701171875,5326.8701171875,5326.8701171875,70292400
2019-08-26,5310.16015625,5377.02001953125,5300.990234375,5351.02001953125,5351.02001953125,49092000
2019-08-27,5349.85009765625,5399.18017578125,5321.8798828125,5387.08984375,5387.08984375,70020000
2019-08-28,5372.080078125,5375.0400390625,5322.990234375,5368.7998046875,5368.7998046875,62433900
2019-08-29,5359.0,5452.89990234375,5354.5498046875,5449.97021484375,5449.97021484375,69419100
2019-08-30,5451.60009765625,5504.009765625,5446.580078125,5480.47998046875,5480.47998046875,78422900
2019-09-02,5483.43017578125,5502.580078125,5479.81982421875,5493.0400390625,5493.0400390625,42347400
2019-09-03,5484.35986328125,5484.5400390625,5441.18017578125,5466.06982421875,5466.06982421875,57453400
2019-09-04,5518.919921875,5537.10009765625,5508.5,5532.06982421875,5532.06982421875,60939800
2019-09-05,5569.58984375,5605.8798828125,5559.81982421875,5593.3701171875,5593.3701171875,84379600
2019-09-06,5592.06982421875,5610.7001953125,5581.5400390625,5603.990234375,5603.990234375,71138100
2019-09-09,5606.35986328125,5611.58984375,5579.93017578125,5588.9501953125,5588.9501953125,73880200
2019-09-10,5586.8798828125,5596.93994140625,5555.509765625,5593.2099609375,5593.2099609375,106338200
2019-09-11,5606.43017578125,5626.0498046875,5606.43017578125,5618.06005859375,5618.06005859375,92098300
2019-09-12,5633.9501953125,5667.4599609375,5596.3701171875,5642.85986328125,5642.85986328125,110360200
2019-09-13,5649.22998046875,5672.06982421875,5638.169921875,5655.4599609375,5655.4599609375,85595400
2019-09-16,5626.60986328125,5632.740234375,5602.22998046875,5602.22998046875,5602.22998046875,76134900
2019-09-17,5602.9599609375,5619.4501953125,5587.740234375,5615.509765625,5615.509765625,82367800
2019-09-18,5609.919921875,5634.7900390625,5601.64990234375,5620.64990234375,5620.64990234375,68987800
2019-09-19,5617.7001953125,5662.85986328125,5616.91015625,5659.080078125,5659.080078125,78682000
2019-09-20,5655.3701171875,5696.25,5647.52978515625,5690.77978515625,5690.77978515625,188623500
2019-09-23,5679.31005859375,5683.93017578125,5619.2900390625,5630.759765625,5630.759765625,81625000
2019-09-24,5644.4599609375,5648.4599609375,5625.240234375,5628.330078125,5628.330078125,67257400
2019-09-25,5598.5,5600.759765625,5531.6201171875,5583.7998046875,5583.7998046875,80836400
2019-09-26,5573.6298828125,5632.14990234375,5572.41015625,5620.56982421875,5620.56982421875,71044800
2019-09-27,5627.43994140625,5645.35986328125,5621.580078125,5640.580078125,5640.580078125,69249200
2019-09-30,5636.14990234375,5678.2001953125,5624.93994140625,5677.7900390625,5677.7900390625,77126700
2019-10-01,5696.2001953125,5704.93017578125,5594.93017578125,5597.6298828125,5597.6298828125,75964100
2019-10-02,5587.14013671875,5589.2001953125,5422.77001953125,5422.77001953125,5422.77001953125,104451600
2019-10-03,5432.009765625,5472.6201171875,5393.490234375,5438.77001953125,5438.77001953125,83768700
2019-10-04,5456.830078125,5488.31982421875,5426.0,5488.31982421875,5488.31982421875,76196900
2019-10-07,5476.77001953125,5524.18994140625,5461.58984375,5521.60986328125,5521.60986328125,60954000
2019-10-08,5526.009765625,5531.2900390625,5451.72021484375,5456.6201171875,5456.6201171875,72687700
2019-10-09,5458.16015625,5515.64013671875,5447.009765625,5499.14013671875,5499.14013671875,69267500
2019-10-10,5520.97998046875,5581.06982421875,5487.169921875,5569.0498046875,5569.0498046875,87261800
2019-10-11,5576.9501953125,5667.39990234375,5574.259765625,5665.47998046875,5665.47998046875,115452700
2019-10-14,5646.330078125,5649.669921875,5600.10986328125,5643.080078125,5643.080078125,65357900
2019-10-15,5676.740234375,5724.31005859375,5659.68994140625,5702.0498046875,5702.0498046875,88007900
2019-10-16,5703.39013671875,5708.91015625,5677.9599609375,5696.89990234375,5696.89990234375,83929000
2019-10-17,5679.919921875,5737.14990234375,5673.06982421875,5673.06982421875,5673.06982421875,88695900
2019-10-18,5653.080078125,5667.58984375,5621.8701171875,5636.25,5636.25,95316900
2019-10-21,5633.0400390625,5664.580078125,5625.10009765625,5648.35009765625,5648.35009765625,77639300
2019-10-22,5644.97998046875,5658.64990234375,5612.85986328125,5657.68994140625,5657.68994140625,67301500
2019-10-23,5617.2998046875,5657.64990234375,5616.02001953125,5653.43994140625,5653.43994140625,75280000
2019-10-24,5678.259765625,5691.5,5659.9501953125,5684.330078125,5684.330078125,83627900
2019-10-25,5694.89990234375,5722.64013671875,5671.81982421875,5722.14990234375,5722.14990234375,71714000
2019-10-28,5720.72998046875,5747.10009765625,5711.10009765625,5730.56982421875,5730.56982421875,69809000
2019-10-29,5728.10009765625,5742.080078125,5715.259765625,5740.14013671875,5740.14013671875,74571800
2019-10-30,5749.68994140625,5765.8701171875,5720.27001953125,5765.8701171875,5765.8701171875,90959100
2019-10-31,5770.259765625,5778.240234375,5718.6298828125,5729.85986328125,5729.85986328125,112062300
2019-11-01,5749.47998046875,5778.2900390625,5739.7001953125,5761.89013671875,5761.89013671875,65867300
2019-11-04,5788.35986328125,5833.68994140625,5784.85009765625,5824.2998046875,5824.2998046875,86434000
2019-11-05,5825.60009765625,5850.009765625,5818.93994140625,5846.89013671875,5846.89013671875,78408500
2019-11-06,5847.60986328125,5876.27001953125,5838.39990234375,5866.740234375,5866.740234375,86948200
2019-11-07,5888.83984375,5894.8701171875,5871.18017578125,5890.990234375,5890.990234375,105688900
2019-11-08,5867.419921875,5889.7001953125,5861.60986328125,5889.7001953125,5889.7001953125,94387100
2019-11-11,5873.740234375,5906.330078125,5871.7099609375,5893.81982421875,5893.81982421875,60606400
2019-11-12,5904.27001953125,5931.18994140625,5897.2998046875,5919.75,5919.75,72093200
2019-11-13,5908.16015625,5917.56982421875,5874.06005859375,5907.08984375,5907.08984375,76988600
2019-11-14,5902.39990234375,5916.89990234375,5894.06982421875,5901.080078125,5901.080078125,67172300
2019-11-15,5933.06982421875,5947.6201171875,5907.9501953125,5939.27001953125,5939.27001953125,74070300
2019-11-18,5939.64013671875,5942.47021484375,5900.35009765625,5929.7900390625,5929.7900390625,70805300
2019-11-19,5936.990234375,5966.7900390625,5895.91015625,5909.0498046875,5909.0498046875,72290900
2019-11-20,5880.68994140625,5902.9501953125,5859.580078125,5894.02978515625,5894.02978515625,74180900
2019-11-21,5860.5498046875,5895.56982421875,5834.259765625,5881.2099609375,5881.2099609375,76235300
2019-11-22,5885.60986328125,5930.4599609375,5885.60986328125,5893.1298828125,5893.1298828125,75146000
2019-11-25,5917.83984375,5933.75,5908.2900390625,5924.85986328125,5924.85986328125,62132600
2019-11-26,5927.41015625,5941.509765625,5909.93017578125,5929.6201171875,5929.6201171875,112044300
2019-11-27,5943.4501953125,5947.2998046875,5921.919921875,5926.83984375,5926.83984375,68032200
2019-11-28,5909.9501953125,5919.1298828125,5900.2099609375,5912.72021484375,5912.72021484375,42729800
2019-11-29,5895.89013671875,5929.7900390625,5885.66015625,5905.169921875,5905.169921875,61639300
2019-12-02,5910.1201171875,5947.68017578125,5781.02978515625,5786.740234375,5786.740234375,99392100
2019-12-03,5787.14013671875,5800.93017578125,5697.06005859375,5727.22021484375,5727.22021484375,86293300
2019-12-04,5725.97021484375,5812.7099609375,5725.97021484375,5799.68017578125,5799.68017578125,89688600
2019-12-05,5808.259765625,5849.77978515625,5801.4599609375,5801.5498046875,5801.5498046875,73424300
2019-12-06,5815.75,5871.91015625,5811.2900390625,5871.91015625,5871.91015625,75933300
2019-12-09,5865.72998046875,5870.7900390625,5836.14013671875,5837.25,5837.25,56245200
2019-12-10,5833.47998046875,5851.10986328125,5776.669921875,5848.02978515625,5848.02978515625,73070100
2019-12-11,5844.02001953125,5865.8798828125,5825.419921875,5860.8798828125,5860.8798828125,62940400
2019-12-12,5871.2001953125,5915.64990234375,5845.0,5884.259765625,5884.259765625,91513000
2019-12-13,5968.85986328125,5972.169921875,5907.22021484375,5919.02001953125,5919.02001953125,113199500
2019-12-16,5946.64990234375,6003.3798828125,5942.2998046875,5991.66015625,5991.66015625,77242800
2019-12-17,5989.47998046875,5989.47998046875,5955.35986328125,5968.259765625,5968.259765625,84477400
2019-12-18,5971.39990234375,5983.02001953125,5959.60009765625,5959.60009765625,5959.60009765625,80799300
2019-12-19,5963.8701171875,5972.27978515625,5942.8798828125,5972.27978515625,5972.27978515625,72322800
2019-12-20,5979.52978515625,6024.169921875,5966.8798828125,6021.52978515625,6021.52978515625,151362500
2019-12-23,6013.56005859375,6035.9501953125,6005.9599609375,6029.3701171875,6029.3701171875,46603900
2019-12-24,6027.18994140625,6033.990234375,6025.6201171875,6029.5498046875,6029.5498046875,12440900
2019-12-27,6039.9501953125,6065.0,6027.72021484375,6037.39013671875,6037.39013671875,47289800
2019-12-30,6028.9599609375,6037.7001953125,5982.22021484375,5982.22021484375,5982.22021484375,40318700
2019-12-31,5970.58984375,5987.22021484375,5958.25,5978.06005859375,5978.06005859375,20670000
2020-01-02,6016.60986328125,6062.919921875,6011.2099609375,6041.5,6041.5,63958300
2020-01-03,6007.9599609375,6044.16015625,5994.58984375,6044.16015625,6044.16015625,60488000
2020-01-06,6001.2099609375,6017.97021484375,5955.25,6013.58984375,6013.58984375,69063700
2020-01-07,6033.22021484375,6065.740234375,6000.0,6012.35009765625,6012.35009765625,69593800
2020-01-08,5986.81005859375,6031.0,5972.77001953125,6031.0,6031.0,71431600
2020-01-09,6066.75,6071.66015625,6034.14990234375,6042.5498046875,6042.5498046875,67961100
2020-01-10,6056.740234375,6057.830078125,6028.2900390625,6037.10986328125,6037.10986328125,64393300
2020-01-13,6040.91015625,6058.68994140625,6018.330078125,6036.14013671875,6036.14013671875,65192400
2020-01-14,6037.4501953125,6046.1201171875,5980.0498046875,6040.89013671875,6040.89013671875,75439500
2020-01-15,6042.72021484375,6053.009765625,6011.27978515625,6032.60986328125,6032.60986328125,79851500
2020-01-16,6039.6201171875,6058.97021484375,6021.02978515625,6039.02978515625,6039.02978515625,76032900
2020-01-17,6066.2900390625,6109.81005859375,6066.2900390625,6100.72021484375,6100.72021484375,79316600
2020-01-20,6092.97021484375,6094.08984375,6071.169921875,6078.5400390625,6078.5400390625,41270000
2020-01-21,6034.240234375,6045.990234375,5994.169921875,6045.990234375,6045.990234375,63922800
2020-01-22,6053.85009765625,6069.259765625,6005.77001953125,6010.97998046875,6010.97998046875,69408800
2020-01-23,5992.47021484375,6024.31982421875,5961.8701171875,5971.7900390625,5971.7900390625,90037200
2020-01-24,6019.60009765625,6064.5498046875,6016.77001953125,6024.259765625,6024.259765625,82330600
2020-01-27,5924.06005859375,5942.830078125,5851.0,5863.02001953125,5863.02001953125,104036300
2020-01-28,5886.81005859375,5933.72021484375,5857.22998046875,5925.81982421875,5925.81982421875,84491600
2020-01-29,5921.97021484375,5969.72998046875,5916.22998046875,5954.89013671875,5954.89013671875,74107000
2020-01-30,5886.02001953125,5904.080078125,5846.4501953125,5871.77001953125,5871.77001953125,89992200
2020-01-31,5891.7099609375,5894.68994140625,5799.0400390625,5806.33984375,5806.33984375,101862600
2020-02-03,5822.0400390625,5857.39990234375,5804.14013671875,5832.509765625,5832.509765625,75677800
2020-02-04,5863.35986328125,5935.0498046875,5862.81982421875,5935.0498046875,5935.0498046875,85595000
2020-02-05,5919.06005859375,6004.330078125,5912.490234375,5985.39990234375,5985.39990234375,107839000
2020-02-06,6045.0400390625,6050.93994140625,6008.5498046875,6038.18017578125,6038.18017578125,106153100
2020-02-07,6027.5400390625,6044.97021484375,5999.9501953125,6029.75,6029.75,82348500
2020-02-10,6008.47998046875,6018.31005859375,5993.91015625,6015.669921875,6015.669921875,65703100
2020-02-11,6047.9599609375,6060.97021484375,6032.7900390625,6054.759765625,6054.759765625,81568400
2020-02-12,6064.25,6104.72998046875,6062.97021484375,6104.72998046875,6104.72998046875,92681200
2020-02-13,6076.919921875,6098.259765625,6028.27978515625,6093.14013671875,6093.14013671875,92665700
2020-02-14,6096.06982421875,6096.06982421875,6067.14013671875,6069.35009765625,6069.35009765625,77985500
2020-02-17,6079.52978515625,6088.60009765625,6064.919921875,6085.9501953125,6085.9501953125,58001900
2020-02-18,6042.3798828125,6079.5,6039.93994140625,6056.81982421875,6056.81982421875,89930300
2020-02-19,6086.10986328125,6111.41015625,6072.66015625,6111.240234375,6111.240234375,80156900
2020-02-20,6105.169921875,6110.9501953125,6062.2998046875,6062.2998046875,6062.2998046875,91055800
2020-02-21,6035.02978515625,6067.2900390625,5995.14013671875,6029.72021484375,6029.72021484375,97327600
2020-02-24,5875.85986328125,5884.85986328125,5765.169921875,5791.8701171875,5791.8701171875,175269600
2020-02-25,5825.3701171875,5828.4599609375,5670.7099609375,5679.68017578125,5679.68017578125,143623800
2020-02-26,5646.14013671875,5707.31005859375,5526.14013671875,5684.5498046875,5684.5498046875,161976300
2020-02-27,5571.72021484375,5613.72021484375,5421.31005859375,5495.60009765625,5495.60009765625,216328100
2020-02-28,5310.81982421875,5376.0498046875,5229.56005859375,5309.89990234375,5309.89990234375,268468000
2020-03-02,5416.02001953125,5430.0498046875,5197.56982421875,5333.52001953125,5333.52001953125,201844000
2020-03-03,5408.14990234375,5509.27978515625,5371.66015625,5393.169921875,5393.169921875,186265500
2020-03-04,5400.43017578125,5493.25,5357.35009765625,5464.89013671875,5464.89013671875,152463500
2020-03-05,5490.52001953125,5494.16015625,5329.240234375,5361.10009765625,5361.10009765625,155475900
2020-03-06,5253.81982421875,5284.080078125,5117.56982421875,5139.10986328125,5139.10986328125,198425500
2020-03-09,4845.27001953125,4863.33984375,4691.2001953125,4707.91015625,4707.91015625,329160800
2020-03-10,4770.6201171875,4924.83984375,4615.16015625,4636.60986328125,4636.60986328125,280309600
2020-03-11,4716.22021484375,4766.0,4603.0498046875,4610.25,4610.25,206895800
2020-03-12,4374.669921875,4404.259765625,4025.889892578125,4044.260009765625,4044.260009765625,371403200
2020-03-13,4234.3701171875,4438.509765625,4055.18994140625,4118.35986328125,4118.35986328125,326461800
2020-03-16,3886.820068359375,3962.010009765625,3632.06005859375,3881.4599609375,3881.4599609375,311603900
2020-03-17,4041.330078125,4042.4599609375,3759.0,3991.780029296875,3991.780029296875,225787000
2020-03-18,3905.530029296875,3908.719970703125,3726.449951171875,3754.840087890625,3754.840087890625,214274700
2020-03-19,3833.989990234375,3909.14990234375,3691.080078125,3855.5,3855.5,199534100
2020-03-20,4066.7900390625,4109.10986328125,3984.300048828125,4048.800048828125,4048.800048828125,271872900
2020-03-23,3869.010009765625,4097.81982421875,3851.169921875,3914.31005859375,3914.31005859375,195845200
2020-03-24,4087.610107421875,4242.7001953125,4038.06005859375,4242.7001953125,4242.7001953125,185439800
2020-03-25,4339.7099609375,4453.009765625,4221.31982421875,4432.2998046875,4432.2998046875,176942500
2020-03-26,4332.7900390625,4543.580078125,4296.06005859375,4543.580078125,4543.580078125,150657300
2020-03-27,4433.9501953125,4471.3701171875,4288.66015625,4351.490234375,4351.490234375,144021100
2020-03-30,4362.08984375,4379.14990234375,4216.41015625,4378.509765625,4378.509765625,119404100
2020-03-31,4437.77978515625,4468.52001953125,4309.72021484375,4396.1201171875,4396.1201171875,151397700
2020-04-01,4259.93994140625,4266.68994140625,4186.4501953125,4207.240234375,4207.240234375,141856100
2020-04-02,4243.83984375,4265.56005859375,4143.16015625,4220.9599609375,4220.9599609375,135203200
2020-04-03,4204.81005859375,4214.58984375,4142.27978515625,4154.580078125,4154.580078125,124037700
2020-04-06,4298.5,4353.2099609375,4268.52001953125,4346.14013671875,4346.14013671875,141469800
2020-04-07,4489.39990234375,4527.60009765625,4379.27001953125,4438.27001953125,4438.27001953125,146543100
2020-04-08,4397.35986328125,4442.75,4333.08984375,4442.75,4442.75,96256500
2020-04-09,4512.2998046875,4543.68994140625,4409.0400390625,4506.85009765625,4506.85009765625,126589000
2020-04-14,4553.5498046875,4577.83984375,4497.56005859375,4523.91015625,4523.91015625,104764600
2020-04-15,4511.8701171875,4525.5,4335.58984375,4353.72021484375,4353.72021484375,119358000
2020-04-16,4402.3798828125,4418.64990234375,4318.89990234375,4350.16015625,4350.16015625,107745200
2020-04-17,4470.919921875,4550.77978515625,4464.08984375,4499.009765625,4499.009765625,134393000
2020-04-20,4531.33984375,4531.33984375,4426.240234375,4528.2998046875,4528.2998046875,79833400
2020-04-21,4467.490234375,4477.31005859375,4357.4599609375,4357.4599609375,4357.4599609375,98896700
2020-04-22,4382.2001953125,4417.56982421875,4361.43994140625,4411.7998046875,4411.7998046875,84195800
2020-04-23,4450.18994140625,4495.89990234375,4395.75,4451.0,4451.0,90083500
2020-04-24,4387.02978515625,4448.72998046875,4366.08984375,4393.31982421875,4393.31982421875,81295300
2020-04-27,4479.85986328125,4505.259765625,4448.0498046875,4505.259765625,4505.259765625,75900400
2020-04-28,4507.419921875,4601.93994140625,4493.509765625,4569.7900390625,4569.7900390625,104388900
2020-04-29,4566.2900390625,4678.93017578125,4552.81005859375,4671.10986328125,4671.10986328125,111685100
2020-04-30,4693.27978515625,4719.740234375,4554.91015625,4572.18017578125,4572.18017578125,141611100
2020-05-04,4413.14013671875,4427.740234375,4362.1298828125,4378.22998046875,4378.22998046875,124810600
2020-05-05,4455.740234375,4492.52001953125,4419.9501953125,4483.1298828125,4483.1298828125,93373300
2020-05-06,4484.16015625,4484.16015625,4425.77978515625,4433.3798828125,4433.3798828125,83242500
2020-05-07,4456.43994140625,4503.93994140625,4440.97998046875,4501.43994140625,4501.43994140625,78225400
2020-05-08,4538.08984375,4560.18994140625,4519.58984375,4549.64013671875,4549.64013671875,49408600
2020-05-11,4561.18994140625,4569.759765625,4460.240234375,4490.22021484375,4490.22021484375,83493200
2020-05-12,4473.43017578125,4499.39013671875,4453.64990234375,4472.5,4472.5,99269700
2020-05-13,4420.5,4422.740234375,4336.56005859375,4344.9501953125,4344.9501953125,103285300
2020-05-14,4294.009765625,4313.259765625,4194.580078125,4273.1298828125,4273.1298828125,127632000
2020-05-15,4314.97021484375,4335.77001953125,4255.18994140625,4277.6298828125,4277.6298828125,111236400
2020-05-18,4361.02978515625,4508.9501953125,4354.72998046875,4498.33984375,4498.33984375,119506400
2020-05-19,4536.06982421875,4536.06982421875,4421.10986328125,4458.16015625,4458.16015625,138767200
2020-05-20,4434.6201171875,4499.7900390625,4396.2001953125,4496.97998046875,4496.97998046875,107244100
2020-05-21,4443.919921875,4498.080078125,4429.27001953125,4445.4501953125,4445.4501953125,88243500
2020-05-22,4381.81982421875,4475.35009765625,4368.7998046875,4444.56005859375,4444.56005859375,99188200
2020-05-25,4482.5400390625,4539.91015625,4451.56005859375,4539.91015625,4539.91015625,65971900
2020-05-26,4588.2998046875,4619.83984375,4573.89013671875,4606.240234375,4606.240234375,140172500
2020-05-27,4621.77001953125,4711.990234375,4614.41015625,4688.740234375,4688.740234375,177960100
2020-05-28,4718.10986328125,4784.08984375,4701.52001953125,4771.39013671875,4771.39013671875,127442900
2020-05-29,4733.97998046875,4768.85009765625,4695.35986328125,4695.43994140625,4695.43994140625,167179700
2020-06-01,4776.72021484375,4782.02978515625,4721.6298828125,4762.77978515625,4762.77978515625,75978000
2020-06-02,4799.8798828125,4880.14990234375,4795.27978515625,4858.97021484375,4858.97021484375,126839400
2020-06-03,4911.4501953125,5026.4501953125,4909.990234375,5022.3798828125,5022.3798828125,160112800
2020-06-04,4994.18017578125,5052.75,4966.81982421875,5011.97998046875,5011.97998046875,138794600
2020-06-05,5060.919921875,5199.64990234375,5060.919921875,5197.7900390625,5197.7900390625,186841500
2020-06-08,5159.2998046875,5213.669921875,5137.2001953125,5175.52001953125,5175.52001953125,152914400
2020-06-09,5187.08984375,5203.419921875,5053.2099609375,5095.10986328125,5095.10986328125,160534800
2020-06-10,5119.85986328125,5152.4501953125,5043.56982421875,5053.419921875,5053.419921875,121335100
2020-06-11,4925.9501953125,4956.2998046875,4815.60009765625,4815.60009765625,4815.60009765625,161274600
2020-06-12,4774.10986328125,4940.7900390625,4759.169921875,4839.259765625,4839.259765625,133164300
2020-06-15,4716.97998046875,4841.52978515625,4691.81005859375,4815.72021484375,4815.72021484375,111889900
2020-06-16,4922.7900390625,5006.7900390625,4887.56005859375,4952.4599609375,4952.4599609375,144445800
2020-06-17,4952.56982421875,5026.83984375,4952.56982421875,4995.97021484375,4995.97021484375,107060900
2020-06-18,4978.2998046875,5017.18017578125,4908.60009765625,4958.75,4958.75,101195000
2020-06-19,4997.52978515625,5040.47021484375,4979.4501953125,4979.4501953125,4979.4501953125,219575400
2020-06-22,4928.009765625,5006.39990234375,4902.06005859375,4948.7001953125,4948.7001953125,84695500
2020-06-23,4972.8798828125,5046.31005859375,4962.60009765625,5017.68017578125,5017.68017578125,101534900
2020-06-24,4985.6298828125,5004.0400390625,4871.35986328125,4871.35986328125,4871.35986328125,97104300
2020-06-25,4860.16015625,4941.9599609375,4795.0498046875,4918.580078125,4918.580078125,99381800
2020-06-26,4965.72021484375,5014.830078125,4908.14990234375,4909.64013671875,4909.64013671875,83954200
2020-06-29,4887.22998046875,4977.6298828125,4867.330078125,4945.4599609375,4945.4599609375,94421100
2020-06-30,4958.93994140625,4967.35009765625,4901.9599609375,4935.990234375,4935.990234375,102399800
2020-07-01,4939.7998046875,4963.3701171875,4851.3701171875,4926.93994140625,4926.93994140625,94498400
2020-07-02,4963.1298828125,5072.7099609375,4956.66015625,5049.3798828125,5049.3798828125,115448500
2020-07-03,5056.669921875,5062.509765625,4982.240234375,5007.14013671875,5007.14013671875,61984900
2020-07-06,5112.5,5121.72021484375,5059.06982421875,5081.509765625,5081.509765625,88519700
2020-07-07,5054.0400390625,5056.52001953125,5009.02978515625,5043.72998046875,5043.72998046875,75993100
2020-07-08,5004.81982421875,5040.52001953125,4969.830078125,4981.1298828125,4981.1298828125,79877900
2020-07-09,5006.52001953125,5014.85009765625,4911.56005859375,4921.009765625,4921.009765625,83118100
2020-07-10,4891.60986328125,4974.3701171875,4882.5,4970.47998046875,4970.47998046875,82357100
2020-07-13,5026.2001953125,5060.43017578125,4980.1201171875,5056.22998046875,5056.22998046875,75191300
2020-07-14,4990.47998046875,5007.4599609375,4941.72998046875,5007.4599609375,5007.4599609375,83503800
2020-07-15,5045.919921875,5145.330078125,5039.18994140625,5108.97998046875,5108.97998046875,97819900
2020-07-16,5076.52001953125,5105.1201171875,5048.31982421875,5085.27978515625,5085.27978515625,69535800
2020-07-17,5088.0,5091.1298828125,5045.06982421875,5069.419921875,5069.419921875,82550600
2020-07-20,5058.47998046875,5100.7900390625,5015.10986328125,5093.18017578125,5093.18017578125,65186800
2020-07-21,5129.77978515625,5172.97998046875,5097.419921875,5104.27978515625,5104.27978515625,85782100
2020-07-22,5098.47998046875,5099.2900390625,5028.47998046875,5037.1201171875,5037.1201171875,75799200
2020-07-23,5064.72021484375,5083.97021484375,5019.2099609375,5033.759765625,5033.759765625,79473700
2020-07-24,4973.72998046875,4982.1201171875,4925.41015625,4956.43017578125,4956.43017578125,76465000
2020-07-27,4944.2998046875,4957.77001953125,4923.18994140625,4939.6201171875,4939.6201171875,74167000
2020-07-28,4930.10009765625,4950.009765625,4893.6298828125,4928.93994140625,4928.93994140625,78674500
2020-07-29,4948.47998046875,4978.5,4945.580078125,4958.740234375,4958.740234375,75517100
2020-07-30,4952.080078125,4952.3798828125,4801.02001953125,4852.93994140625,4852.93994140625,137065700
2020-07-31,4866.240234375,4902.89990234375,4783.68994140625,4783.68994140625,4783.68994140625,129676300
2020-08-03,4797.06005859375,4899.52001953125,4763.60009765625,4875.93017578125,4875.93017578125,104619900
2020-08-04,4905.66015625,4920.7998046875,4856.64990234375,4889.52001953125,4889.52001953125,86945300
2020-08-05,4916.9599609375,4954.60009765625,4907.41015625,4933.33984375,4933.33984375,74970100
2020-08-06,4919.41015625,4951.85986328125,4860.97998046875,4885.1298828125,4885.1298828125,80015300
2020-08-07,4873.10009765625,4896.2099609375,4843.89990234375,4889.52001953125,4889.52001953125,62365400
2020-08-10,4905.27001953125,4937.6298828125,4878.580078125,4909.509765625,4909.509765625,62044500
2020-08-11,4952.41015625,5052.1201171875,4949.0498046875,5027.990234375,5027.990234375,97809400
2020-08-12,5017.72998046875,5096.52978515625,5010.7998046875,5073.31005859375,5073.31005859375,76792800
2020-08-13,5055.419921875,5079.02001953125,5037.5498046875,5042.3798828125,5042.3798828125,57693500
2020-08-14,5018.9501953125,5018.9501953125,4921.580078125,4962.93017578125,4962.93017578125,66383400
2020-08-17,4972.58984375,4995.5498046875,4937.72021484375,4971.93994140625,4971.93994140625,51855600
2020-08-18,4951.97998046875,5001.2900390625,4924.14990234375,4938.06005859375,4938.06005859375,60466700
2020-08-19,4934.7900390625,4977.22998046875,4917.52978515625,4977.22998046875,4977.22998046875,53103600
2020-08-20,4914.68994140625,4937.9501953125,4888.14990234375,4911.240234375,4911.240234375,66410900
2020-08-21,4927.60986328125,4939.25,4839.080078125,4896.330078125,4896.330078125,72886800
2020-08-24,4948.7099609375,5013.7001953125,4948.7099609375,5007.89013671875,5007.89013671875,68837200
2020-08-25,5023.06005859375,5073.60986328125,5008.27001953125,5008.27001953125,5008.27001953125,64060000
2020-08-26,4991.6298828125,5050.10009765625,4977.93994140625,5048.43017578125,5048.43017578125,49317700
2020-08-27,5052.259765625,5052.259765625,5005.4599609375,5015.97021484375,5015.97021484375,67454700
2020-08-28,5031.31005859375,5031.52978515625,4970.64013671875,5002.93994140625,5002.93994140625,71208000
2020-08-31,5041.33984375,5067.5498046875,4942.18017578125,4947.22021484375,4947.22021484375,97432500
2020-09-01,4974.419921875,4993.56005859375,4892.830078125,4938.10009765625,4938.10009765625,91322100
2020-09-02,4969.6201171875,5062.009765625,4959.64013671875,5031.740234375,5031.740234375,86998900
2020-09-03,5074.64013671875,5131.39013671875,4982.33984375,5009.52001953125,5009.52001953125,93616800
2020-09-04,4974.68994140625,5068.8798828125,4928.7900390625,4965.06982421875,4965.06982421875,108586000
2020-09-07,4979.8701171875,5064.64013671875,4979.8701171875,5053.72021484375,5053.72021484375,61686000
2020-09-08,5052.8798828125,5061.60009765625,4935.3798828125,4973.52001953125,4973.52001953125,85589800
2020-09-09,4980.4599609375,5058.35009765625,4973.35986328125,5042.97998046875,5042.97998046875,86318500
2020-09-10,5039.47998046875,5062.89013671875,5005.83984375,5023.93017578125,5023.93017578125,70699400
2020-09-11,5014.97021484375,5053.6298828125,4997.85986328125,5034.14013671875,5034.14013671875,70572900
2020-09-14,5071.8701171875,5087.52001953125,5034.91015625,5051.8798828125,5051.8798828125,57540800
2020-09-15,5056.89990234375,5087.990234375,5035.10009765625,5067.93017578125,5067.93017578125,79316700
2020-09-16,5065.75,5091.52001953125,5029.56005859375,5074.419921875,5074.419921875,81456400
2020-09-17,5005.89013671875,5053.31982421875,4995.64990234375,5039.5,5039.5,85821100
2020-09-18,5035.93994140625,5041.330078125,4978.18017578125,4978.18017578125,4978.18017578125,279158000
2020-09-21,4949.759765625,4949.759765625,4779.2099609375,4792.0400390625,4792.0400390625,128894100
2020-09-22,4809.56982421875,4827.0,4772.83984375,4772.83984375,4772.83984375,92909500
2020-09-23,4824.169921875,4871.4501953125,4802.259765625,4802.259765625,4802.259765625,86947200
2020-09-24,4746.10009765625,4806.830078125,4744.0400390625,4762.6201171875,4762.6201171875,97836800
2020-09-25,4754.81005859375,4758.0498046875,4666.259765625,4729.66015625,4729.66015625,96957900
2020-09-28,4806.14013671875,4849.97021484375,4788.18017578125,4843.27001953125,4843.27001953125,96864500
2020-09-29,4832.8701171875,4846.6298828125,4806.4501953125,4832.06982421875,4832.06982421875,73788000
2020-09-30,4803.43994140625,4803.43994140625,4803.43994140625,4803.43994140625,4803.43994140625,0
2020-10-01,4850.2001953125,4871.830078125,4804.77001953125,4824.0400390625,4824.0400390625,90319600
2020-10-02,4769.43017578125,4824.8798828125,4757.22021484375,4824.8798828125,4824.8798828125,78027700
2020-10-05,4863.6298828125,4876.85986328125,4842.259765625,4871.8701171875,4871.8701171875,73984600
2020-10-06,4881.7998046875,4925.7099609375,4850.35986328125,4895.4599609375,4895.4599609375,88768400
2020-10-07,4888.490234375,4915.6298828125,4865.259765625,4882.0,4882.0,90531200
2020-10-08,4910.490234375,4936.0400390625,4877.10009765625,4911.93994140625,4911.93994140625,76900000
2020-10-09,4925.41015625,4954.02001953125,4918.06005859375,4946.81005859375,4946.81005859375,82326900
2020-10-12,4952.47021484375,4998.509765625,4944.0,4979.2900390625,4979.2900390625,74090900
2020-10-13,4976.27978515625,4976.580078125,4928.64013671875,4947.60986328125,4947.60986328125,81146200
2020-10-14,4956.68994140625,4965.31982421875,4928.43017578125,4941.66015625,4941.66015625,71558400
2020-10-15,4873.02978515625,4881.31005859375,4808.580078125,4837.419921875,4837.419921875,106038500
2020-10-16,4904.10009765625,4957.60009765625,4875.759765625,4935.85986328125,4935.85986328125,103413300
2020-10-19,4955.39013671875,4993.39013671875,4881.4599609375,4942.6201171875,4942.6201171875,44905900
2020-10-20,4932.8701171875,4968.60986328125,4914.490234375,4929.27978515625,4929.27978515625,89484700
2020-10-21,4945.330078125,4945.330078125,4849.009765625,4853.9501953125,4853.9501953125,77277800
2020-10-22,4830.43994140625,4873.89990234375,4783.64990234375,4851.3798828125,4851.3798828125,89673900
2020-10-23,4843.27978515625,4934.7099609375,4843.14013671875,4909.64013671875,4909.64013671875,80388100
2020-10-26,4844.64013671875,4896.47021484375,4814.990234375,4816.1201171875,4816.1201171875,0
2020-10-27,4818.97998046875,4818.97998046875,4723.7001953125,4730.66015625,4730.66015625,0
2020-10-28,4635.18994140625,4640.6298828125,4521.60986328125,4571.1201171875,4571.1201171875,0
2020-10-29,4571.1298828125,4606.72021484375,4512.56982421875,4569.669921875,4569.669921875,0
2020-10-30,4519.3701171875,4601.740234375,4519.3701171875,4594.240234375,4594.240234375,0
2020-11-02,4614.9501953125,4705.10986328125,4581.85986328125,4691.14013671875,4691.14013671875,0
2020-11-03,4743.85986328125,4812.2900390625,4730.22998046875,4805.60986328125,4805.60986328125,0
2020-11-04,4736.4599609375,4926.56005859375,4730.31005859375,4922.85009765625,4922.85009765625,0
2020-11-05,4956.02001953125,4998.18994140625,4942.18017578125,4983.990234375,4983.990234375,0
2020-11-06,4964.259765625,4997.740234375,4915.240234375,4960.8798828125,4960.8798828125,0
2020-11-09,5036.919921875,5387.490234375,5021.330078125,5336.31982421875,5336.31982421875,0
2020-11-10,5351.31005859375,5439.080078125,5327.22021484375,5418.97021484375,5418.97021484375,0
2020-11-11,5433.66015625,5462.9501953125,5408.669921875,5445.2099609375,5445.2099609375,0
2020-11-12,5394.3701171875,5421.39990234375,5348.6298828125,5362.56982421875,5362.56982421875,0
2020-11-13,5343.31982421875,5411.1201171875,5343.25,5380.16015625,5380.16015625,0
2020-11-16,5430.56982421875,5518.91015625,5402.31005859375,5471.47998046875,5471.47998046875,0
2020-11-17,5468.2900390625,5487.31005859375,5441.259765625,5483.0,5483.0,0
2020-11-18,5468.169921875,5521.009765625,5452.1201171875,5511.4501953125,5511.4501953125,0
2020-11-19,5458.02001953125,5490.18017578125,5449.4501953125,5474.66015625,5474.66015625,0
2020-11-20,5463.990234375,5524.25,5461.39013671875,5495.89013671875,5495.89013671875,0
2020-11-23,5543.830078125,5555.830078125,5492.14990234375,5492.14990234375,5492.14990234375,95986700
2020-11-24,5546.06982421875,5574.68994140625,5536.10986328125,5558.419921875,5558.419921875,0
2020-11-25,5577.97021484375,5589.77978515625,5545.009765625,5571.2900390625,5571.2900390625,0
2020-11-26,5589.3798828125,5592.77978515625,5559.72021484375,5566.7900390625,5566.7900390625,65753800
2020-11-27,5563.0400390625,5612.759765625,5556.6201171875,5598.18017578125,5598.18017578125,84633600
2020-11-30,5564.16015625,5599.93994140625,5518.5498046875,5518.5498046875,5518.5498046875,0
2020-12-01,5542.4599609375,5589.68017578125,5529.25,5581.64013671875,5581.64013671875,0
2020-12-02,5563.0498046875,5585.8701171875,5549.7900390625,5583.009765625,5583.009765625,0
2020-12-03,5581.52978515625,5584.10009765625,5546.2900390625,5574.35986328125,5574.35986328125,0
2020-12-04,5574.1201171875,5616.6201171875,5574.1201171875,5609.14990234375,5609.14990234375,0
2020-12-07,5594.5,5595.830078125,5535.419921875,5573.3798828125,5573.3798828125,86156600
2020-12-08,5553.7900390625,5574.56982421875,5521.8701171875,5560.669921875,5560.669921875,0
2020-12-09,5590.18994140625,5599.41015625,5545.93994140625,5546.81982421875,5546.81982421875,90861600
2020-12-10,5558.9599609375,5572.7998046875,5511.47998046875,5549.64990234375,5549.64990234375,0
2020-12-11,5528.14013671875,5532.81005859375,5466.56005859375,5507.5498046875,5507.5498046875,96872800
2020-12-14,5547.2998046875,5577.18017578125,5527.83984375,5527.83984375,5527.83984375,0
2020-12-15,5521.7900390625,5565.52001953125,5517.06005859375,5530.31005859375,5530.31005859375,0
2020-12-16,5551.4501953125,5589.759765625,5515.5,5547.68017578125,5547.68017578125,0
2020-12-17,5578.7900390625,5585.509765625,5547.58984375,5549.4599609375,5549.4599609375,0
2020-12-18,5533.77978515625,5581.9599609375,5519.169921875,5527.83984375,5527.83984375,173234900
2020-12-21,5392.5498046875,5422.10009765625,5306.580078125,5393.33984375,5393.33984375,122849400
2020-12-22,5411.14990234375,5477.8701171875,5411.14990234375,5466.85986328125,5466.85986328125,0
2020-12-23,5472.14013671875,5539.16015625,5472.02978515625,5527.58984375,5527.58984375,59208500
2020-12-24,5542.490234375,5545.7099609375,5517.009765625,5522.009765625,5522.009765625,0
2020-12-28,5562.0400390625,5601.0,5547.89990234375,5588.3798828125,5588.3798828125,44706900
2020-12-29,5610.1298828125,5625.52001953125,5603.740234375,5611.7900390625,5611.7900390625,0
2020-12-30,5603.72021484375,5625.60009765625,5594.10986328125,5599.41015625,5599.41015625,35280300
2020-12-31,5573.2001953125,5598.93017578125,5551.41015625,5551.41015625,5551.41015625,0
2021-01-04,5614.0400390625,5656.419921875,5567.97021484375,5588.9599609375,5588.9599609375,82741000
2021-01-05,5561.60009765625,5603.66015625,5530.47998046875,5564.60009765625,5564.60009765625,79263400
2021-01-06,5601.009765625,5648.419921875,5553.39013671875,5630.60009765625,5630.60009765625,116286300
2021-01-07,5651.0400390625,5689.27978515625,5629.490234375,5669.85009765625,5669.85009765625,91729600
2021-01-08,5711.580078125,5721.89013671875,5676.14990234375,5706.8798828125,5706.8798828125,87558400
2021-01-11,5684.66015625,5704.08984375,5629.4599609375,5662.43017578125,5662.43017578125,76382800
2021-01-12,5672.2001953125,5679.06005859375,5636.75,5650.97021484375,5650.97021484375,73935200
2021-01-13,5648.9599609375,5679.06982421875,5643.75,5662.669921875,5662.669921875,109764000
2021-01-14,5662.169921875,5690.490234375,5656.75,5681.14013671875,5681.14013671875,104615600
2021-01-15,5648.7001953125,5656.4501953125,5563.740234375,5611.68994140625,5611.68994140625,127619000
2021-01-18,5584.85009765625,5618.419921875,5584.58984375,5617.27001953125,5617.27001953125,62122300
2021-01-19,5647.75,5655.22021484375,5592.2001953125,5598.60986328125,5598.60986328125,89498100
2021-01-20,5615.41015625,5646.06005859375,5602.490234375,5628.43994140625,5628.43994140625,78552400
2021-01-21,5660.27001953125,5665.97998046875,5589.7998046875,5590.7900390625,5590.7900390625,87605000
2021-01-22,5568.8798828125,5573.7099609375,5511.43994140625,5559.56982421875,5559.56982421875,89454700
2021-01-25,5579.72998046875,5584.39990234375,5453.240234375,5472.35986328125,5472.35986328125,103153900
2021-01-26,5473.25,5555.27978515625,5471.08984375,5523.52001953125,5523.52001953125,84017800
2021-01-27,5517.52978515625,5545.4501953125,5401.43017578125,5459.6201171875,5459.6201171875,123358200
2021-01-28,5407.740234375,5525.9501953125,5379.22021484375,5510.52001953125,5510.52001953125,113180800
2021-01-29,5421.52978515625,5474.7998046875,5399.2099609375,5399.2099609375,5399.2099609375,109393800
2021-02-01,5441.43017578125,5481.669921875,5429.77978515625,5461.68017578125,5461.68017578125,75051100
2021-02-02,5510.6201171875,5574.77001953125,5509.240234375,5563.10986328125,5563.10986328125,92321700
2021-02-03,5610.58984375,5626.41015625,5554.08984375,5563.0498046875,5563.0498046875,81321400
2021-02-04,5568.39013671875,5613.9501953125,5566.580078125,5608.5400390625,5608.5400390625,84653400
2021-02-05,5638.740234375,5673.02978515625,5627.83984375,5659.259765625,5659.259765625,90026000
2021-02-08,5688.68017578125,5714.27978515625,5673.6298828125,5686.02978515625,5686.02978515625,75598300
2021-02-09,5703.52978515625,5703.52978515625,5674.43017578125,5691.5400390625,5691.5400390625,74734600
2021-02-10,5719.31982421875,5719.31982421875,5647.27978515625,5670.7998046875,5670.7998046875,80605800
2021-02-11,5684.93994140625,5692.0,5656.7998046875,5669.81982421875,5669.81982421875,85822100
2021-02-12,5651.669921875,5705.02001953125,5627.990234375,5703.669921875,5703.669921875,74872400
2021-02-16,5796.43017578125,5797.919921875,5768.9599609375,5786.52978515625,5786.52978515625,69738200
2021-02-17,5762.009765625,5790.27001953125,5752.85009765625,5765.83984375,5765.83984375,89772300
2021-02-18,5757.75,5779.009765625,5720.580078125,5728.330078125,5728.330078125,95205800
2021-02-19,5737.18994140625,5784.89990234375,5733.83984375,5773.5498046875,5773.5498046875,95515600
2021-02-22,5737.47021484375,5776.64013671875,5703.47998046875,5767.43994140625,5767.43994140625,83870900
2021-02-23,5781.240234375,5804.89990234375,5721.919921875,5779.83984375,5779.83984375,0
2021-02-24,5769.2099609375,5804.14013671875,5758.2998046875,5797.97998046875,5797.97998046875,83298700
2021-02-26,5715.68994140625,5768.02978515625,5688.259765625,5703.22021484375,5703.22021484375,126426700
2021-03-01,5770.89013671875,5804.35009765625,5765.7998046875,5792.7900390625,5792.7900390625,83783600
2021-03-02,5774.6201171875,5835.740234375,5773.52001953125,5809.72998046875,5809.72998046875,78464500
2021-03-03,5841.2001953125,5871.43017578125,5788.66015625,5830.06005859375,5830.06005859375,91437400
2021-03-04,5800.72998046875,5844.68994140625,5797.669921875,5830.64990234375,5830.64990234375,96687500
2021-03-05,5794.47998046875,5837.5498046875,5755.60009765625,5782.64990234375,5782.64990234375,99553700
2021-03-08,5822.919921875,5912.5,5799.0498046875,5902.990234375,5902.990234375,0
2021-03-09,5903.259765625,5937.81005859375,5895.330078125,5924.97021484375,5924.97021484375,98009300
2021-03-10,5915.169921875,5993.6298828125,5912.35009765625,5990.5498046875,5990.5498046875,84108900
2021-03-11,6004.16015625,6033.759765625,5995.41015625,6033.759765625,6033.759765625,85660900
2021-03-12,6030.6298828125,6046.5498046875,6017.41015625,6046.5498046875,6046.5498046875,72235700
2021-03-16,6050.39990234375,6061.18994140625,6034.759765625,6055.43017578125,6055.43017578125,846600
2021-03-17,6048.31005859375,6062.35986328125,6037.25,6054.81982421875,6054.81982421875,806600
2021-03-18,6076.2099609375,6082.919921875,6044.31982421875,6062.7900390625,6062.7900390625,91171900
2021-03-19,6021.1298828125,6047.64990234375,5983.60986328125,5997.9599609375,5997.9599609375,212881400
2021-03-22,5960.85009765625,5987.22998046875,5943.7099609375,5968.47998046875,5968.47998046875,76067200
2021-03-23,5943.31005859375,5968.56005859375,5921.830078125,5945.2998046875,5945.2998046875,75656900
2021-03-24,5901.64013671875,5948.669921875,5890.5498046875,5947.2900390625,5947.2900390625,80552800
2021-03-25,5911.0400390625,5952.41015625,5886.0,5952.41015625,5952.41015625,73423600
2021-03-26,5979.22998046875,6002.9501953125,5962.4599609375,5988.81005859375,5988.81005859375,80680200
2021-03-29,5995.0,6029.58984375,5985.35986328125,6015.509765625,6015.509765625,67745900
2021-03-30,6044.5400390625,6095.080078125,6041.39013671875,6088.0400390625,6088.0400390625,76904000
2021-03-31,6085.02001953125,6097.740234375,6060.240234375,6067.22998046875,6067.22998046875,85387300
2021-04-01,6079.669921875,6106.1201171875,6063.85986328125,6102.9599609375,6102.9599609375,75221700
2021-04-06,6155.22021484375,6159.10009765625,6125.740234375,6131.33984375,6131.33984375,73632700
2021-04-07,6137.6298828125,6154.3798828125,6118.91015625,6130.66015625,6130.66015625,0
2021-04-08,6153.35986328125,6171.4501953125,6146.22021484375,6165.72021484375,6165.72021484375,66071200
2021-04-09,6171.60009765625,6188.47998046875,6161.419921875,6169.41015625,6169.41015625,65261400
2021-04-12,6167.31982421875,6183.02001953125,6151.52001953125,6161.68017578125,6161.68017578125,0
2021-04-13,6171.8798828125,6193.240234375,6156.490234375,6184.10009765625,6184.10009765625,74722300
2021-04-14,6214.490234375,6217.740234375,6194.5498046875,6208.580078125,6208.580078125,0
2021-04-15,6219.0400390625,6244.22998046875,6209.58984375,6234.14013671875,6234.14013671875,66204600
2021-04-16,6229.64990234375,6299.56005859375,6229.2998046875,6287.06982421875,6287.06982421875,86378000
2021-04-19,6294.740234375,6319.080078125,6293.169921875,6296.68994140625,6296.68994140625,58527600
2021-04-20,6281.10009765625,6285.2900390625,6154.02978515625,6165.10986328125,6165.10986328125,0
2021-04-21,6180.68994140625,6227.0400390625,6178.66015625,6210.5498046875,6210.5498046875,77394900
2021-04-22,6230.2099609375,6274.18994140625,6225.58984375,6267.27978515625,6267.27978515625,67091000
2021-04-23,6259.6298828125,6280.81005859375,6227.18994140625,6257.93994140625,6257.93994140625,61769900
2021-04-26,6256.0400390625,6288.7900390625,6240.990234375,6275.52001953125,6275.52001953125,64366500
2021-04-27,6273.35986328125,6282.52001953125,6255.41015625,6273.759765625,6273.759765625,66019200
2021-04-28,6293.2099609375,6320.10986328125,6283.6201171875,6306.97998046875,6306.97998046875,69450200
2021-04-29,6341.1201171875,6352.35986328125,6287.43994140625,6302.56982421875,6302.56982421875,78833300
2021-04-30,6316.31982421875,6320.14013671875,6268.85986328125,6269.47998046875,6269.47998046875,80057800
2021-05-03,6285.509765625,6314.919921875,6252.66015625,6307.89990234375,6307.89990234375,49980000
2021-05-04,6319.490234375,6355.8701171875,6238.7900390625,6251.75,6251.75,85369200
2021-05-05,6284.5400390625,6339.47021484375,6275.14013671875,6339.47021484375,6339.47021484375,83862000
2021-05-06,6348.89990234375,6377.580078125,6321.72021484375,6357.08984375,6357.08984375,86375500
2021-05-07,6388.919921875,6390.0400390625,6342.3701171875,6385.509765625,6385.509765625,78606600
2021-05-10,6395.3798828125,6395.60009765625,6367.0400390625,6385.990234375,6385.990234375,76551300
2021-05-11,6314.27001953125,6324.31005859375,6226.10986328125,6267.39013671875,6267.39013671875,100699500
2021-05-12,6259.6298828125,6299.240234375,6233.9599609375,6279.35009765625,6279.35009765625,80897700
2021-05-13,6219.72998046875,6303.7001953125,6150.43017578125,6288.330078125,6288.330078125,64872900
2021-05-14,6335.81982421875,6385.669921875,6301.18994140625,6385.14013671875,6385.14013671875,66935700
2021-05-17,6397.22021484375,6410.2099609375,6349.330078125,6367.35009765625,6367.35009765625,62538700
2021-05-18,6406.18017578125,6412.91015625,6343.5498046875,6353.669921875,6353.669921875,74129300
2021-05-19,6292.0498046875,6310.490234375,6192.330078125,6262.5498046875,6262.5498046875,92757600
2021-05-20,6296.25,6343.580078125,6267.5498046875,6343.580078125,6343.580078125,68528400
2021-05-21,6360.8798828125,6402.10009765625,6351.9501953125,6386.41015625,6386.41015625,75862000
2021-05-24,6395.9599609375,6408.490234375,6382.7099609375,6408.490234375,6408.490234375,34996500
2021-05-25,6416.60986328125,6422.830078125,6390.27001953125,6390.27001953125,6390.27001953125,59097400
2021-05-26,6403.9501953125,6413.72021484375,6375.14013671875,6391.60009765625,6391.60009765625,58338700
2021-05-27,6379.830078125,6467.72021484375,6379.830078125,6435.7099609375,6435.7099609375,0
2021-05-28,6453.1201171875,6493.72021484375,6448.8701171875,6484.10986328125,6484.10986328125,64752500
2021-05-31,6483.31982421875,6496.31982421875,6441.759765625,6447.169921875,6447.169921875,41777500
2021-06-01,6470.419921875,6521.56982421875,6464.7099609375,6489.39990234375,6489.39990234375,61099200
2021-06-02,6489.89990234375,6521.81982421875,6482.10009765625,6521.52001953125,6521.52001953125,55390700
2021-06-03,6518.580078125,6522.22998046875,6473.669921875,6507.919921875,6507.919921875,55257300
2021-06-04,6514.27001953125,6517.93017578125,6497.39013671875,6515.66015625,6515.66015625,51796200
2021-06-07,6509.97998046875,6560.39013671875,6485.7998046875,6543.56005859375,6543.56005859375,57848800
2021-06-08,6545.68994140625,6574.2099609375,6540.7099609375,6551.009765625,6551.009765625,65450600
2021-06-09,6561.93017578125,6570.81982421875,6533.3701171875,6563.4501953125,6563.4501953125,61452400
2021-06-10,6574.58984375,6574.58984375,6526.22998046875,6546.490234375,6546.490234375,75224400
2021-06-11,6550.2998046875,6607.60986328125,6549.830078125,6600.66015625,6600.66015625,68896800
2021-06-14,6625.5498046875,6650.16015625,6599.27001953125,6616.35009765625,6616.35009765625,64515600
2021-06-15,6643.419921875,6655.66015625,6634.4501953125,6639.52001953125,6639.52001953125,67447800
2021-06-16,6657.52001953125,6659.3798828125,6632.35986328125,6652.64990234375,6652.64990234375,69886300
2021-06-17,6636.7001953125,6674.3701171875,6631.6298828125,6666.259765625,6666.259765625,70681800
2021-06-18,6657.22998046875,6687.2900390625,6560.1201171875,6569.16015625,6569.16015625,0
2021-06-21,6525.02978515625,6607.990234375,6511.93017578125,6602.5400390625,6602.5400390625,78939300
2021-06-22,6609.97998046875,6622.2001953125,6583.5,6611.5,6611.5,65102500
2021-06-23,6616.72998046875,6619.02001953125,6551.06982421875,6551.06982421875,6551.06982421875,70376800
2021-06-24,6576.06982421875,6639.830078125,6572.81005859375,6631.14990234375,6631.14990234375,74425300
2021-06-25,6637.68017578125,6641.89990234375,6604.85986328125,6622.8701171875,6622.8701171875,0
2021-06-28,6611.990234375,6633.72998046875,6556.8798828125,6558.02001953125,6558.02001953125,63796100
2021-06-29,6564.06982421875,6599.8798828125,6561.08984375,6567.43017578125,6567.43017578125,61812500
2021-06-30,6562.169921875,6575.83984375,6474.43017578125,6507.830078125,6507.830078125,88781800
2021-07-01,6549.81982421875,6588.14013671875,6502.0498046875,6553.81982421875,6553.81982421875,69789700
2021-07-02,6572.0,6582.7900390625,6540.1201171875,6552.85986328125,6552.85986328125,57451500
2021-07-05,6545.97998046875,6582.8701171875,6520.3798828125,6567.5400390625,6567.5400390625,45905300
2021-07-06,6551.0,6561.509765625,6483.2001953125,6507.47998046875,6507.47998046875,72349800
2021-07-07,6529.490234375,6550.9501953125,6497.75,6527.72021484375,6527.72021484375,82080600
2021-07-08,6479.39990234375,6483.31982421875,6348.64013671875,6396.72998046875,6396.72998046875,110791300
2021-07-09,6435.2900390625,6532.56005859375,6429.669921875,6529.419921875,6529.419921875,84934900
2021-07-12,6525.10986328125,6567.97998046875,6479.5400390625,6559.25,6559.25,61855900
2021-07-13,6561.740234375,6569.3701171875,6536.4501953125,6558.47021484375,6558.47021484375,62056500
2021-07-14,6533.7998046875,6565.2001953125,6530.91015625,6558.3798828125,6558.3798828125,0
2021-07-15,6538.41015625,6554.7900390625,6471.06982421875,6493.35986328125,6493.35986328125,0
2021-07-16,6524.9501953125,6526.759765625,6418.25,6460.080078125,6460.080078125,0
2021-07-19,6398.83984375,6403.509765625,6253.25,6295.97021484375,6295.97021484375,0
2021-07-20,6325.16015625,6386.4599609375,6304.85009765625,6346.85009765625,6346.85009765625,82160100
2021-07-21,6382.35986328125,6471.64990234375,6381.93994140625,6464.47998046875,6464.47998046875,82556600
2021-07-22,6498.31005859375,6525.2099609375,6474.0498046875,6481.58984375,6481.58984375,58412300
2021-07-23,6518.60009765625,6574.85986328125,6510.27001953125,6568.81982421875,6568.81982421875,56119000
2021-07-26,6532.009765625,6588.08984375,6517.0498046875,6578.60009765625,6578.60009765625,0
2021-07-27,6565.18994140625,6578.0400390625,6516.56982421875,6531.919921875,6531.919921875,60870400
2021-07-28,6547.47021484375,6609.31005859375,6530.740234375,6609.31005859375,6609.31005859375,55290600
2021-07-29,6647.080078125,6671.1201171875,6633.77001953125,6633.77001953125,6633.77001953125,94988900
2021-07-30,6608.16015625,6648.2001953125,6596.990234375,6612.759765625,6612.759765625,97436800
2021-08-02,6657.9501953125,6690.7998046875,6639.31005859375,6675.89990234375,6675.89990234375,72373600
2021-08-03,6692.60009765625,6749.8798828125,6688.1201171875,6723.81005859375,6723.81005859375,76009700
2021-08-04,6751.14990234375,6766.60986328125,6730.60009765625,6746.22998046875,6746.22998046875,68209400
2021-08-05,6750.85986328125,6788.68994140625,6750.85986328125,6781.18994140625,6781.18994140625,62368500
2021-08-06,6772.490234375,6832.93994140625,6763.009765625,6816.9599609375,6816.9599609375,67227300
2021-08-09,6818.5400390625,6832.77001953125,6806.97998046875,6813.18017578125,6813.18017578125,47885100
2021-08-10,6817.6298828125,6833.1201171875,6811.77001953125,6820.2099609375,6820.2099609375,48652800
2021-08-11,6840.27978515625,6867.10986328125,6821.2099609375,6857.990234375,6857.990234375,54453800
2021-08-12,6861.43994140625,6891.2900390625,6854.990234375,6882.47021484375,6882.47021484375,53045300
2021-08-13,6888.47998046875,6913.669921875,6885.64013671875,6896.0400390625,6896.0400390625,49869700
2021-08-16,6849.68017578125,6863.740234375,6817.43017578125,6838.77001953125,6838.77001953125,49720100
2021-08-17,6812.419921875,6827.490234375,6789.10986328125,6819.83984375,6819.83984375,56251300
2021-08-18,6824.64013671875,6828.330078125,6759.740234375,6770.10986328125,6770.10986328125,55662800
2021-08-19,6665.1201171875,6671.169921875,6560.740234375,6605.89013671875,6605.89013671875,96566200
2021-08-20,6602.9501953125,6633.18994140625,6567.93017578125,6626.10986328125,6626.10986328125,66755800
2021-08-23,6699.31982421875,6699.31982421875,6657.14013671875,6683.10009765625,6683.10009765625,56007000
2021-08-24,6717.77001953125,6717.77001953125,6634.68994140625,6664.31005859375,6664.31005859375,48958200
2021-08-25,6683.18017578125,6684.2099609375,6667.25,6676.47998046875,6676.47998046875,48823600
2021-08-26,6646.3701171875,6673.93994140625,6618.68994140625,6666.02978515625,6666.02978515625,50801600
2021-08-27,6658.27001953125,6682.14990234375,6644.68017578125,6681.919921875,6681.919921875,43959300
2021-08-30,6690.27978515625,6697.52001953125,6675.31982421875,6687.2998046875,6687.2998046875,37296500
2021-08-31,6692.85009765625,6708.14013671875,6650.89990234375,6680.18017578125,6680.18017578125,96775900
2021-09-01,6736.43994140625,6784.66015625,6730.169921875,6758.68994140625,6758.68994140625,75866000
2021-09-02,6753.18017578125,6778.330078125,6747.169921875,6763.080078125,6763.080078125,56090600
2021-09-03,6758.3798828125,6758.3798828125,6667.39013671875,6689.990234375,6689.990234375,63290200
2021-09-06,6704.35009765625,6756.39990234375,6700.4501953125,6743.5,6743.5,41892000
2021-09-07,6731.35986328125,6749.14013671875,6721.35009765625,6726.06982421875,6726.06982421875,48024800
2021-09-08,6688.83984375,6712.0498046875,6628.97998046875,6668.89013671875,6668.89013671875,68566500
2021-09-09,6618.81982421875,6708.330078125,6605.08984375,6684.72021484375,6684.72021484375,63555000
2021-09-10,6707.330078125,6722.72998046875,6651.06005859375,6663.77001953125,6663.77001953125,70636600
2021-09-13,6688.77001953125,6722.0,6670.85009765625,6676.93017578125,6676.93017578125,61573900
2021-09-14,6672.18994140625,6677.06982421875,6613.52001953125,6652.97021484375,6652.97021484375,63626300
2021-09-15,6654.830078125,6659.27001953125,6577.02001953125,6583.6201171875,6583.6201171875,81904200
2021-09-16,6613.7099609375,6663.41015625,6612.16015625,6622.58984375,6622.58984375,79574500
2021-09-17,6679.4501953125,6697.080078125,6551.6201171875,6570.18994140625,6570.18994140625,214025500
2021-09-17,6679.4501953125,6697.080078125,6551.6201171875,6570.18994140625,6570.18994140625,0
2021-09-20,6450.39013671875,6471.08984375,6389.6201171875,6455.81005859375,6455.81005859375,120069400
2021-09-21,6513.75,6570.1298828125,6513.75,6552.72998046875,6552.72998046875,136740400
2021-09-22,6612.10009765625,6642.31005859375,6595.93017578125,6637.0,6637.0,91076800
2021-09-23,6691.080078125,6718.7998046875,6667.35986328125,6701.97998046875,6701.97998046875,82926000
2021-09-24,6675.72998046875,6678.64990234375,6625.43017578125,6638.4599609375,6638.4599609375,70090500
2021-09-27,6683.85009765625,6688.759765625,6647.080078125,6650.91015625,6650.91015625,89455000
2021-09-28,6634.72021484375,6643.580078125,6491.419921875,6506.5,6506.5,117799600
2021-09-29,6549.41015625,6590.81005859375,6538.10986328125,6560.7998046875,6560.7998046875,86064200
2021-09-30,6615.990234375,6621.75,6509.22998046875,6520.009765625,6520.009765625,112651000
2021-10-04,6484.89990234375,6540.9599609375,6452.77978515625,6477.66015625,6477.66015625,73993600
2021-10-05,6481.72021484375,6577.2900390625,6481.72021484375,6576.27978515625,6576.27978515625,86146000
2021-10-06,6509.60009765625,6510.47021484375,6421.64013671875,6493.1201171875,6493.1201171875,98813600
2021-10-07,6563.240234375,6616.52978515625,6545.740234375,6600.18994140625,6600.18994140625,91000400
2021-10-08,6609.509765625,6617.33984375,6559.990234375,6559.990234375,6559.990234375,70183900
2021-10-11,6546.06982421875,6574.22021484375,6522.5498046875,6570.5400390625,6570.5400390625,68968500
2021-10-12,6495.14990234375,6548.10986328125,6491.580078125,6548.10986328125,6548.10986328125,69996000
2021-10-13,6539.60986328125,6606.35986328125,6510.27001953125,6597.3798828125,6597.3798828125,75938000
2021-10-14,6651.18017578125,6692.93994140625,6618.7900390625,6685.2099609375,6685.2099609375,71368900
2021-10-15,6714.259765625,6746.81005859375,6703.259765625,6727.52001953125,6727.52001953125,0
2021-10-18,6697.2900390625,6697.60009765625,6642.16015625,6673.10009765625,6673.10009765625,64526000
2021-10-19,6690.9501953125,6692.14013671875,6650.83984375,6669.85009765625,6669.85009765625,63597900
2021-10-20,6636.60986328125,6715.52001953125,6636.60986328125,6705.60986328125,6705.60986328125,65963400
2021-10-21,6673.14013671875,6699.2099609375,6658.9501953125,6686.169921875,6686.169921875,63926300
2021-10-22,6720.919921875,6765.4599609375,6716.14990234375,6733.68994140625,6733.68994140625,65949700
2021-10-25,6752.97998046875,6752.97998046875,6707.31982421875,6712.8701171875,6712.8701171875,58586000
2021-10-26,6723.06005859375,6775.81982421875,6711.2099609375,6766.509765625,6766.509765625,79339600
2021-10-27,6755.6298828125,6771.18994140625,6731.85986328125,6753.52001953125,6753.52001953125,68739200
2021-10-28,6750.77978515625,6804.22021484375,6750.77978515625,6804.22021484375,6804.22021484375,75981000
2021-10-29,6778.7900390625,6830.33984375,6748.52978515625,6830.33984375,6830.33984375,89550100
2021-11-01,6870.27978515625,6908.64990234375,6859.43994140625,6893.2900390625,6893.2900390625,67294100
2021-11-02,6883.06005859375,6933.35009765625,6879.68994140625,6927.02978515625,6927.02978515625,64187800
2021-11-03,6919.47021484375,6955.10009765625,6917.75,6950.64990234375,6950.64990234375,65516400
2021-11-04,6977.6201171875,6993.009765625,6962.009765625,6987.7900390625,6987.7900390625,76559800
2021-11-05,6983.7998046875,7063.39990234375,6983.7998046875,7040.7900390625,7040.7900390625,79993700
2021-11-08,7041.60009765625,7067.10009765625,7037.669921875,7047.47998046875,7047.47998046875,66513600
2021-11-09,7023.580078125,7079.580078125,7016.72998046875,7043.27001953125,7043.27001953125,71276900
2021-11-10,7046.169921875,7053.27001953125,7014.93994140625,7045.16015625,7045.16015625,85630200
2021-11-11,7038.83984375,7072.6298828125,7032.35009765625,7059.5498046875,7059.5498046875,74342900
2021-11-12,7062.5400390625,7097.4599609375,7056.93017578125,7091.39990234375,7091.39990234375,64249000
2021-11-15,7090.9599609375,7136.1298828125,7088.7099609375,7128.6298828125,7128.6298828125,64255100
2021-11-16,7146.3701171875,7164.27001953125,7136.2998046875,7152.60009765625,7152.60009765625,69021700
2021-11-17,7149.2998046875,7167.7998046875,7147.009765625,7156.85009765625,7156.85009765625,68243500
2021-11-18,7155.0498046875,7181.5498046875,7136.85986328125,7141.97998046875,7141.97998046875,75845600
2021-11-19,7172.72021484375,7183.080078125,7068.43017578125,7112.2900390625,7112.2900390625,0
2021-11-22,7130.240234375,7143.60009765625,7087.669921875,7105.0,7105.0,85214100
2021-11-23,7064.3798828125,7112.490234375,7002.56005859375,7044.6201171875,7044.6201171875,73747800
2021-11-24,7052.18017578125,7089.10986328125,6983.97998046875,7042.22998046875,7042.22998046875,75264400
2021-11-25,7067.60986328125,7079.490234375,7047.85986328125,7075.8701171875,7075.8701171875,57485800
2021-11-26,6814.89990234375,6861.14990234375,6725.080078125,6739.72998046875,6739.72998046875,159605400
2021-11-29,6831.41015625,6841.7900390625,6760.31005859375,6776.25,6776.25,108062500
2021-11-30,6679.02978515625,6780.8798828125,6655.85986328125,6721.16015625,6721.16015625,182689600
2021-12-01,6774.7998046875,6902.4599609375,6750.64990234375,6881.8701171875,6881.8701171875,101765800
2021-12-02,6794.77001953125,6850.3701171875,6762.740234375,6795.75,6795.75,101894500
2021-12-03,6860.72998046875,6872.7900390625,6730.6298828125,6765.52001953125,6765.52001953125,83342600
2021-12-06,6810.93017578125,6888.06982421875,6776.169921875,6865.77978515625,6865.77978515625,84991100
2021-12-07,6934.68017578125,7066.9501953125,6934.68017578125,7065.39013671875,7065.39013671875,96223300
2021-12-08,7064.1201171875,7104.06005859375,7014.56982421875,7014.56982421875,7014.56982421875,80200900
2021-12-09,7035.93017578125,7044.990234375,6983.330078125,7008.22998046875,7008.22998046875,64070600
2021-12-10,6960.39013671875,7025.8798828125,6960.39013671875,6991.68017578125,6991.68017578125,0
2021-12-13,7004.759765625,7029.3798828125,6929.1298828125,6942.91015625,6942.91015625,75947300
2021-12-14,6978.77001953125,6993.2998046875,6891.33984375,6895.31005859375,6895.31005859375,88567300
2021-12-15,6923.52001953125,6949.919921875,6904.93994140625,6927.6298828125,6927.6298828125,74220800
2021-12-16,7054.919921875,7054.919921875,6987.9501953125,7005.06982421875,7005.06982421875,101536900
2021-12-17,6982.06982421875,7011.60986328125,6884.91015625,6926.6298828125,6926.6298828125,148484800
2021-12-20,6783.830078125,6872.75,6747.68994140625,6870.10009765625,6870.10009765625,86311700
2021-12-21,6935.66015625,6967.93017578125,6888.52001953125,6964.990234375,6964.990234375,75487700
2021-12-22,6982.52978515625,7051.669921875,6963.7099609375,7051.669921875,7051.669921875,55611500
2021-12-23,7071.93017578125,7119.8701171875,7049.919921875,7106.14990234375,7106.14990234375,54434100
2021-12-24,7091.60009765625,7116.8798828125,7086.580078125,7086.580078125,7086.580078125,11954300
2021-12-27,7070.14013671875,7149.14013671875,7062.39990234375,7140.39013671875,7140.39013671875,34917800
2021-12-28,7141.85009765625,7187.759765625,7141.669921875,7181.10986328125,7181.10986328125,36149600
2021-12-29,7179.10986328125,7201.64990234375,7137.35009765625,7161.52001953125,7161.52001953125,37481200
2021-12-30,7167.52978515625,7189.83984375,7156.7900390625,7173.22998046875,7173.22998046875,35427000
2021-12-31,7153.66015625,7163.72998046875,7139.60009765625,7153.02978515625,7153.02978515625,0
2022-01-03,7197.39990234375,7245.66015625,7195.81982421875,7217.22021484375,7217.22021484375,54644700
2022-01-04,7273.56982421875,7332.2099609375,7250.240234375,7317.41015625,7317.41015625,77540000
2022-01-05,7320.47998046875,7384.85986328125,7313.52978515625,7376.3701171875,7376.3701171875,0
2022-01-06,7264.0,7316.06005859375,7240.8798828125,7249.66015625,7249.66015625,89793800
2022-01-07,7250.7900390625,7269.64990234375,7178.18017578125,7219.47998046875,7219.47998046875,78597800
2022-01-10,7245.2099609375,7250.240234375,7105.5498046875,7115.77001953125,7115.77001953125,80610700
2022-01-11,7185.2099609375,7227.7099609375,7160.43994140625,7183.3798828125,7183.3798828125,71633500
2022-01-12,7235.47021484375,7249.8798828125,7183.3798828125,7237.18994140625,7237.18994140625,85271800
2022-01-13,7215.47998046875,7227.35009765625,7166.93994140625,7201.14013671875,7201.14013671875,81834900
2022-01-14,7132.58984375,7171.39990234375,7119.009765625,7143.0,7143.0,79772300
2022-01-17,7167.52978515625,7213.7001953125,7148.97998046875,7201.64013671875,7201.64013671875,53465300
2022-01-18,7172.43017578125,7175.4599609375,7098.18994140625,7133.830078125,7133.830078125,78561500
2022-01-19,7104.10986328125,7211.240234375,7104.10986328125,7172.97998046875,7172.97998046875,84173800
2022-01-20,7190.02001953125,7199.97021484375,7123.6201171875,7194.16015625,7194.16015625,76932800
2022-01-21,7088.43994140625,7122.06005859375,7013.490234375,7068.58984375,7068.58984375,110697300
2022-01-24,7014.83984375,7070.919921875,6754.240234375,6787.7900390625,6787.7900390625,135929700
2022-01-25,6870.27001953125,6890.5400390625,6776.7998046875,6837.9599609375,6837.9599609375,98212900
2022-01-26,6901.740234375,7024.14013671875,6901.740234375,6981.9599609375,6981.9599609375,0
2022-01-27,6879.64013671875,7053.4501953125,6873.60009765625,7023.7998046875,7023.7998046875,100076500
2022-01-28,7043.43017578125,7053.0,6846.22021484375,6965.8798828125,6965.8798828125,106663500
2022-01-31,7039.7099609375,7043.22021484375,6937.10009765625,6999.2001953125,6999.2001953125,90912900
2022-02-01,7052.2998046875,7105.22998046875,7035.91015625,7099.490234375,7099.490234375,81607500
2022-02-02,7117.4501953125,7150.5400390625,7109.2998046875,7115.27001953125,7115.27001953125,0
2022-02-03,7115.2998046875,7125.580078125,6995.41015625,7005.6298828125,7005.6298828125,88710000
2022-02-04,7049.7998046875,7066.43994140625,6914.77001953125,6951.3798828125,6951.3798828125,0
2022-02-07,6987.169921875,7025.58984375,6929.7099609375,7009.25,7009.25,72651700
2022-02-08,7008.2001953125,7085.64013671875,6994.14990234375,7028.41015625,7028.41015625,95664200
2022-02-09,7086.33984375,7146.31005859375,7086.33984375,7130.8798828125,7130.8798828125,86888200
2022-02-10,7141.68994140625,7169.6298828125,7051.60009765625,7101.5498046875,7101.5498046875,86508200
2022-02-11,7025.5,7071.009765625,6992.08984375,7011.60009765625,7011.60009765625,0