Date,Open,High,Low,Close,Volume
1995-01-02,470.1217346191406,470.1217346191406,470.1217346191406,470.1217346191406,0
1995-01-03,472.3616333007813,472.3616333007813,472.3616333007813,472.3616333007813,0
1995-01-04,474.4715270996094,474.4715270996094,474.4715270996094,474.4715270996094,0
1995-01-05,477.8014221191406,477.8014221191406,477.8014221191406,477.8014221191406,0
1995-01-06,481.2012634277344,481.2012634277344,481.2012634277344,481.2012634277344,0
1995-01-09,477.0214538574219,477.0214538574219,477.0214538574219,477.0214538574219,0
1995-01-10,468.6717529296875,468.6717529296875,468.6717529296875,468.6717529296875,0
1995-01-11,461.3820495605469,461.3820495605469,461.3820495605469,461.3820495605469,0
1995-01-12,452.67236328125,452.67236328125,452.67236328125,452.67236328125,0
1995-01-13,441.852783203125,441.852783203125,441.852783203125,441.852783203125,0
1995-01-16,447.2825927734375,447.2825927734375,447.2825927734375,447.2825927734375,0
1995-01-17,449.08251953125,449.08251953125,449.08251953125,449.08251953125,0
1995-01-18,449.8224792480469,449.8224792480469,449.8224792480469,449.8224792480469,0
1995-01-19,451.7724304199219,451.7724304199219,451.7724304199219,451.7724304199219,0
1995-01-20,446.0626220703125,446.0626220703125,446.0626220703125,446.0626220703125,0
1995-01-23,436.14300537109375,436.14300537109375,436.14300537109375,436.14300537109375,0
1995-01-24,435.4430541992188,435.4430541992188,435.4430541992188,435.4430541992188,0
1995-01-25,432.9431457519531,432.9431457519531,432.9431457519531,432.9431457519531,0
1995-01-26,434.4430541992188,434.4430541992188,434.4430541992188,434.4430541992188,0
1995-01-27,437.1329956054688,437.1329956054688,437.1329956054688,437.1329956054688,0
1995-01-30,437.2430114746094,437.2430114746094,437.2430114746094,437.2430114746094,0
1995-01-31,433.8131103515625,433.8131103515625,433.8131103515625,433.8131103515625,0
1995-02-01,434.633056640625,434.633056640625,434.633056640625,434.633056640625,0
1995-02-02,440.48284912109375,440.48284912109375,440.48284912109375,440.48284912109375,0
1995-02-03,445.3626403808594,445.3626403808594,445.3626403808594,445.3626403808594,0
1995-02-06,453.1223754882813,453.1223754882813,453.1223754882813,453.1223754882813,0
1995-02-07,457.3121948242188,457.3121948242188,457.3121948242188,457.3121948242188,0
1995-02-08,451.9324340820313,451.9324340820313,451.9324340820313,451.9324340820313,0
1995-02-09,450.81243896484375,450.81243896484375,450.81243896484375,450.81243896484375,0
1995-02-10,453.2923583984375,453.2923583984375,453.2923583984375,453.2923583984375,0
1995-02-13,455.6822814941406,455.6822814941406,455.6822814941406,455.6822814941406,0
1995-02-14,454.0823669433594,454.0823669433594,454.0823669433594,454.0823669433594,0
1995-02-15,456.4322509765625,456.4322509765625,456.4322509765625,456.4322509765625,0
1995-02-16,455.572265625,455.572265625,455.572265625,455.572265625,0
1995-02-17,453.1223754882813,453.1223754882813,453.1223754882813,453.1223754882813,0
1995-02-20,454.0123596191406,454.0123596191406,454.0123596191406,454.0123596191406,0
1995-02-21,455.812255859375,455.812255859375,455.812255859375,455.812255859375,0
1995-02-22,454.8722839355469,454.8722839355469,454.8722839355469,454.8722839355469,0
1995-02-23,454.38232421875,454.38232421875,454.38232421875,454.38232421875,0
1995-02-24,454.6722717285156,454.6722717285156,454.6722717285156,454.6722717285156,0
1995-02-27,452.5523986816406,452.5523986816406,452.5523986816406,452.5523986816406,0
1995-02-28,453.5623474121094,453.5623474121094,453.5623474121094,453.5623474121094,0
1995-03-01,452.86236572265625,452.86236572265625,452.86236572265625,452.86236572265625,0
1995-03-07,447.2026062011719,447.2026062011719,447.2026062011719,447.2026062011719,0
1995-03-08,437.2829895019531,437.2829895019531,437.2829895019531,437.2829895019531,0
1995-03-09,437.4830017089844,437.4830017089844,437.4830017089844,437.4830017089844,0
1995-03-10,432.7131652832031,432.7131652832031,432.7131652832031,432.7131652832031,0
1995-03-13,429.92327880859375,429.92327880859375,429.92327880859375,429.92327880859375,0
1995-03-14,425.2034301757813,425.2034301757813,425.2034301757813,425.2034301757813,0
1995-03-15,428.6533203125,428.6533203125,428.6533203125,428.6533203125,0
1995-03-16,427.1833801269531,427.1833801269531,427.1833801269531,427.1833801269531,0
1995-03-17,426.6534118652344,426.6534118652344,426.6534118652344,426.6534118652344,0
1995-03-20,426.9234008789063,426.9234008789063,426.9234008789063,426.9234008789063,0
1995-03-21,427.1733703613281,427.1733703613281,427.1733703613281,427.1733703613281,0
1995-03-22,425.9034423828125,425.9034423828125,425.9034423828125,425.9034423828125,0
1995-03-23,426.2334289550781,426.2334289550781,426.2334289550781,426.2334289550781,0
1995-03-24,422.1135559082031,422.1135559082031,422.1135559082031,422.1135559082031,0
1995-03-27,423.5735168457031,423.5735168457031,423.5735168457031,423.5735168457031,0
1995-03-28,426.06341552734375,426.06341552734375,426.06341552734375,426.06341552734375,0
1995-03-29,428.9032897949219,428.9032897949219,428.9032897949219,428.9032897949219,0
1995-03-30,428.6233215332031,428.6233215332031,428.6233215332031,428.6233215332031,0
1995-04-03,424.4734497070313,424.4734497070313,424.4734497070313,424.4734497070313,0
1995-04-04,425.1834411621094,425.1834411621094,425.1834411621094,425.1834411621094,0
1995-04-05,428.5333251953125,428.5333251953125,428.5333251953125,428.5333251953125,0
1995-04-06,430.833251953125,430.833251953125,430.833251953125,430.833251953125,0
1995-04-07,428.9732666015625,428.9732666015625,428.9732666015625,428.9732666015625,0
1995-04-10,426.1034240722656,426.1034240722656,426.1034240722656,426.1034240722656,0
1995-04-11,424.073486328125,424.073486328125,424.073486328125,424.073486328125,0
1995-04-12,419.983642578125,419.983642578125,419.983642578125,419.983642578125,0
1995-04-13,419.4336853027344,419.4336853027344,419.4336853027344,419.4336853027344,0
1995-04-17,417.82373046875,417.82373046875,417.82373046875,417.82373046875,0
1995-04-18,414.9438171386719,414.9438171386719,414.9438171386719,414.9438171386719,0
1995-04-19,414.1938781738281,414.1938781738281,414.1938781738281,414.1938781738281,0
1995-04-20,414.3938903808594,414.3938903808594,414.3938903808594,414.3938903808594,0
1995-04-21,419.503662109375,419.503662109375,419.503662109375,419.503662109375,0
1995-04-24,420.1736450195313,420.1736450195313,420.1736450195313,420.1736450195313,0
1995-04-25,421.7635498046875,421.7635498046875,421.7635498046875,421.7635498046875,0
1995-04-26,419.5836791992188,419.5836791992188,419.5836791992188,419.5836791992188,0
1995-04-27,417.7937622070313,417.7937622070313,417.7937622070313,417.7937622070313,0
1995-04-28,416.4338073730469,416.4338073730469,416.4338073730469,416.4338073730469,0
1995-05-01,415.3038330078125,415.3038330078125,415.3038330078125,415.3038330078125,0
1995-05-02,420.1436462402344,420.1436462402344,420.1436462402344,420.1436462402344,0
1995-05-03,423.37353515625,423.37353515625,423.37353515625,423.37353515625,0
1995-05-04,424.3034973144531,424.3034973144531,424.3034973144531,424.3034973144531,0
1995-05-05,426.9933776855469,426.9933776855469,426.9933776855469,426.9933776855469,0
1995-05-08,428.5133361816406,428.5133361816406,428.5133361816406,428.5133361816406,0
1995-05-09,434.2731323242188,434.2731323242188,434.2731323242188,434.2731323242188,0
1995-05-11,459.5321044921875,459.5321044921875,459.5321044921875,459.5321044921875,0
1995-05-12,461.5120239257813,461.5120239257813,461.5120239257813,461.5120239257813,785200
1995-05-16,463.4819946289063,463.4819946289063,463.4819946289063,463.4819946289063,0
1995-05-17,464.5819091796875,464.5819091796875,464.5819091796875,464.5819091796875,0
1995-05-18,457.8221740722656,457.8221740722656,457.8221740722656,457.8221740722656,0
1995-05-19,458.692138671875,458.692138671875,458.692138671875,458.692138671875,0
1995-05-22,461.3720703125,461.3720703125,461.3720703125,461.3720703125,0
1995-05-23,470.7516784667969,470.7516784667969,470.7516784667969,470.7516784667969,0
1995-05-24,474.8114929199219,474.8114929199219,474.8114929199219,474.8114929199219,0
1995-05-26,473.6715698242188,473.6715698242188,473.6715698242188,473.6715698242188,0
1995-05-29,472.7416076660156,472.7416076660156,472.7416076660156,472.7416076660156,0
1995-05-30,475.2615051269531,475.2615051269531,475.2615051269531,475.2615051269531,0
1995-06-01,475.3114726968017,485.7610778808594,475.3114726968017,485.7610778808594,592400
1995-06-02,493.13079833984375,493.13079833984375,493.13079833984375,493.13079833984375,0
1995-06-05,497.2406311035156,497.2406311035156,497.2406311035156,497.2406311035156,0
1995-06-06,496.5906229935816,499.140541881304,491.2508348571443,494.6607055664063,497000
1995-06-07,494.6007426505231,496.2006864757959,494.04076688913614,495.49072265625,309100
1995-06-08,495.4907477485394,495.6607240509306,488.97098167075177,489.0709838867188,230900
1995-06-09,489.1209816842908,491.7308654785156,489.1209816842908,491.7308654785156,365400
1995-06-12,491.5708784733354,491.66087131128137,484.28115343580185,487.2910461425781,208200
1995-06-13,487.3210208771556,489.0509645023892,486.1110765352746,488.27099609375,233800
1995-06-14,488.3109821323597,490.3409019097708,488.3109821323597,489.3009643554688,228900
1995-06-15,489.3509620255296,489.5609453133996,486.7410781842577,487.25103759765625,244900
1995-06-16,487.461034030489,488.02100978911415,485.2711168429982,486.0210876464844,281700
1995-06-19,486.7210477046869,486.7910523044205,483.23119329076,485.381103515625,114100
1995-06-20,484.87112142680286,487.9309997558594,484.87112142680286,487.9309997558594,186700
1995-06-21,487.9710063144448,488.12102489221655,485.9210982706613,486.35107421875,631500
1995-06-22,486.36108196109217,490.2309265136719,486.36108196109217,490.2309265136719,361600
1995-06-23,490.4609223880326,492.19083552905977,489.5409447655632,491.640869140625,526200
1995-06-26,491.7108627335599,491.7308509688479,489.1309461110829,489.7909240722656,602300
1995-06-27,489.95094541819,489.9709336544536,487.8910279765555,489.6209716796875,545400
1995-06-28,489.3309631347656,489.3309631347656,489.3309631347656,489.3309631347656,465400
1995-06-29,489.3809543007472,491.8208618164063,489.1009664145104,491.8208618164063,367100
1995-06-30,491.47085595127385,492.2608337402344,490.0509283227216,492.2608337402344,394400
1995-07-03,492.3208211722279,492.4608303675149,488.4509767797388,492.0608215332031,361000
1995-07-04,492.2308503477765,493.7307919943416,491.1308870370173,493.4107971191406,283800
1995-07-05,489.57093751143617,499.0205818470976,489.57093751143617,498.5705871582031,366900
1995-07-06,498.5905795155818,501.9104576255459,498.58060065592593,499.4605712890625,358100
1995-07-07,499.4605808591288,509.1202087402344,499.4605808591288,509.1202087402344,388000
1995-07-10,509.2501695495885,512.8000497026513,509.2501695495885,510.4701232910156,717200
1995-07-11,510.55011269920254,510.5900891687818,506.1202926403824,507.490234375,286000
1995-07-12,507.1702591257665,507.6002350632819,506.5702763786062,507.2102661132813,231700
1995-07-13,507.21026448890257,509.9101410678924,507.21026448890257,509.5201721191406,692500
1995-07-14,509.52018335207873,509.86016646138506,506.860283185445,508.240234375,388800
1995-07-17,510.7601132362117,512.5400427170973,510.4901347336761,511.8500671386719,2266900
1995-07-18,511.8500840064419,512.5400596076051,508.9602122923966,509.93017578125,788900
1995-07-19,509.93014657584536,509.93014657584536,503.7703828830623,504.4803466796875,369300
1995-07-20,505.3303421659109,507.4102478027344,502.2104684524803,507.4102478027344,509100
1995-07-21,507.5102337264128,512.2800369794688,507.4102315174963,510.91009521484375,379500
1995-07-24,511.0300921927536,511.9000839566991,508.4302178260237,509.5101623535156,204600
1995-07-25,509.5301581465768,510.7501118897147,507.8702496015574,508.9201965332031,299500
1995-07-26,508.9002166790451,509.920166015625,502.3704719136234,509.920166015625,260300
1995-07-27,510.020168442044,510.7101440429688,508.4002363412263,510.7101440429688,356600
1995-07-28,510.750098278591,512.6600275601031,510.750098278591,512.4900512695312,248800
1995-07-31,512.4900337294638,512.5400195740649,510.470092932253,512.0400390625,1211400
1995-08-01,512.0800207214681,512.2300392895689,507.34021518904046,511.39007568359375,578500
1995-08-02,511.370121892396,513.3100488689042,510.8401132133336,513.06005859375,307300
1995-08-03,513.0600391250862,515.559941781767,512.4600258678149,512.56005859375,402500
1995-08-04,512.5600853952392,512.990061350738,508.8902146761248,510.1101684570313,363500
1995-08-07,514.1099870019035,516.369908773041,514.1099870019035,515.7199096679688,301700
1995-08-08,515.9099440259553,517.4198951137413,512.9800652074763,513.5900268554688,517300
1995-08-10,517.5197984236609,517.7598403332593,513.6299964850823,514.9799194335938,470000
1995-08-11,514.9798994738571,519.3797521543162,514.9798994738571,519.1597290039062,393200
1995-08-14,519.3897571334331,519.5098086130586,514.7499841122825,515.909912109375,424600
1995-08-15,515.9898902085855,516.8598514041124,513.449950183817,514.9899291992188,465900
1995-08-16,514.9899629888467,514.9899629888467,510.3701477050781,510.3701477050781,259200
1995-08-18,510.3701345341305,510.4501179908528,498.7505615089992,500.6304931640625,320000
1995-08-21,500.5505299851202,500.7505038932218,493.1808216368001,498.0146179199219,286000
1995-08-22,498.0506077448938,500.6304938279643,498.0506077448938,499.08056640625,521700
1995-08-23,499.0905389130441,502.0504455566406,499.0905389130441,502.0504455566406,265300
1995-08-24,502.08046739970735,502.3704646592458,498.8706008581355,500.3205261230469,244300
1995-08-25,500.3205057340761,501.0004719209339,499.9005391842359,500.58050537109375,272200
1995-08-28,500.59050641006456,501.1505126953125,499.8405355928746,501.1505126953125,158000
1995-08-29,501.1604497088968,503.9903564453125,501.1604497088968,503.9903564453125,443300
1995-08-30,504.01039178942864,506.9002940150182,504.01039178942864,506.7702941894531,437400
1995-08-31,506.7702725961436,507.08025808248686,499.7005405995755,500.7304992675781,412500
1995-09-01,500.5605020314579,501.7604675292969,500.1105378570609,501.7604675292969,307200
1995-09-04,501.9804423872045,502.5804251148495,499.7905252669531,500.5205078125,327200
1995-09-05,500.49054004042137,500.5205376527725,495.6407226010368,496.5806884765625,188200
1995-09-06,496.6506808565239,496.8206571502012,492.7508082484848,493.13079833984375,334300
1995-09-07,493.14080217131,493.14080217131,490.57089491192136,491.4208679199219,400600
1995-09-08,491.4208729022886,491.6508749353281,488.9909748151442,489.9809265136719,394400
1995-09-11,489.98093217169054,489.98093217169054,481.9412364951412,485.4211120605469,337800
1995-09-12,485.4310991032332,487.9809875488281,485.1010948708357,487.9809875488281,277000
1995-09-13,488.0010135326318,493.6607971191406,488.0010135326318,493.6607971191406,454500
1995-09-14,493.660773306848,495.4007263183594,493.4607994028468,495.4007263183594,1198900
1995-09-15,495.4107012837214,497.4306421580686,495.21072738129214,495.30072021484375,462300
1995-09-18,495.3007380674504,495.6307118023666,493.4508039340593,494.1907653808594,262600
1995-09-19,494.1907558088146,494.5707459010733,493.0907925197477,493.1607971191406,246000
1995-09-20,493.7807591381354,493.7807591381354,491.8408322407515,492.9308166503906,287400
1995-09-21,492.93084192793214,494.0907699623947,492.510844834054,493.580810546875,354800
1995-09-22,493.5808103415687,494.0007769188808,491.5008741421472,492.7908325195313,291000
1995-09-25,492.7908307822688,493.5307922363281,491.91086012533816,493.5307922363281,308500
1995-09-26,493.520794300742,494.3607579363299,491.8208482777061,493.0408020019531,397800
1995-09-27,493.040813181926,493.16080363024656,489.57094697483336,490.19091796875,492400
1995-09-28,490.1909242241825,491.9208679199219,488.2209996287396,491.9208679199219,657400
1995-09-29,491.9208574767488,494.230765136531,490.1909138177351,493.2207946777344,610700
1995-10-02,493.220781862826,493.8107552243378,490.1809222221269,490.5408935546875,518000
1995-10-03,490.5408775335141,490.6708773492672,486.2510361956034,487.7809753417969,381600
1995-10-04,487.9410088661955,492.6308288574219,487.9410088661955,492.6308288574219,360000
1995-10-05,492.6307987405715,494.99072265625,492.6307987405715,494.99072265625,353100
1995-10-06,494.9907724003029,496.37072365256745,494.9007795599021,496.2707214355469,281900
1995-10-09,496.2707080294837,496.710693359375,494.3007834213223,496.710693359375,262400
1995-10-10,496.7106951004426,497.1606592918691,494.6607565070839,495.970703125,253400
1995-10-11,495.9707143957072,496.8406757019592,494.9107580321825,496.2607116699219,253500
1995-10-12,496.2606781899835,496.4206756230184,493.9907775488545,495.4007263183594,548700
1995-10-13,495.40074014947686,496.5406799316406,495.1407404989873,496.5406799316406,485100
1995-10-16,496.5406890632094,496.86068394409807,495.3307446580639,495.99072265625,496400
1995-10-17,495.9906962264551,499.2305603027344,495.9906962264551,499.2305603027344,373300
1995-10-18,499.2305692547321,500.160525735319,497.6006278114983,499.4605712890625,408900
1995-10-19,501.6004638671875,501.6004638671875,501.6004638671875,501.6004638671875,733600
1995-10-20,501.60044840378623,502.39042616430805,499.1905386527078,500.4205017089844,685000
1995-10-23,500.420535690371,500.73052119028586,497.9306423147997,498.9405822753906,309500
1995-10-24,498.94057621614434,498.990592580408,496.6606661548245,498.0006103515625,405600
1995-10-25,497.7905943406858,498.120598567402,496.58065004763336,497.1606140136719,328600
1995-10-26,497.1606128443342,497.4906170702742,496.2706634046183,497.130615234375,375500
1995-10-27,497.1306329353125,497.3206279772821,493.1208098515088,494.4507446289063,274700
1995-10-30,494.4507547569354,494.4707429925665,489.9609392883382,490.7908935546875,278000
1995-10-31,490.7908932472414,490.8009026232458,487.151050799295,488.4309997558594,615800
1995-11-01,488.4809676784702,488.8809459908964,486.7810217051727,487.9709777832031,258600
1995-11-02,487.9910293602173,488.3610100870088,484.7311463877026,486.4610900878906,370900
1995-11-03,486.4610701743273,488.3009948730469,486.4610701743273,488.3009948730469,282400
1995-11-06,488.3010220874103,489.9109448448691,488.0910082801309,489.0009765625,305000
1995-11-07,489.00095017795735,490.6209127408597,488.68098582885625,489.8909301757813,340200
1995-11-08,489.89089565286446,490.250866963882,486.3510251792526,487.4409790039063,670100
1995-11-09,487.44101818005066,487.75100367269226,480.891285330507,481.3912658691406,488700
1995-11-10,481.3912442501722,481.5712299120637,468.2417627779221,474.5715026855469,496900
1995-11-13,474.5715260930796,474.5815354691413,465.8918712280211,467.3318176269531,370100
1995-11-14,467.3318016422061,471.6116337047572,466.06183158141965,469.271728515625,2117000
1995-11-15,469.2717339900944,469.44171028097054,459.17212118946594,460.79205322265625,1106300
1995-11-16,460.7920482941798,461.582026067043,458.0721530217446,459.882080078125,1057800
1995-11-17,459.8820941071832,460.2520748237733,455.4822714630682,456.3222351074219,916200
1995-11-20,456.3222322212037,456.3222322212037,450.9224485322892,453.11236572265625,548700
1995-11-21,453.1124014626108,454.0323486328125,450.8824771088605,454.0323486328125,606400
1995-11-22,454.1423295038861,459.40213457018905,454.1423295038861,458.7321472167969,703100
1995-11-23,458.73214270628495,469.5917053222656,458.73214270628495,469.5917053222656,891500
1995-11-24,469.5917093763322,471.0616533884862,467.10181604577366,468.9117431640625,455500
1995-11-27,470.0616953687656,472.9115905761719,469.4517337522408,472.9115905761719,446900
1995-11-28,472.91159273970754,475.9114760209351,471.8316481856776,473.7515563964844,549200
1995-11-29,473.75153210762574,478.6113586425781,472.731582830201,478.6113586425781,542500
1995-11-30,478.6113876703997,482.46124402070166,478.6113876703997,481.7112731933594,593300
1995-12-01,481.7112840702587,490.4209369305322,481.7112840702587,486.7010803222656,884600
1995-12-04,487.5010120634834,493.9007873535156,487.5010120634834,493.9007873535156,808300
1995-12-05,493.900776671363,499.9805264457317,493.900776671363,496.7606506347656,1070000
1995-12-06,496.76069029339385,496.96069472649526,494.7307704146222,496.2107238769531,673000
1995-12-07,496.2106979143562,503.3304159242042,496.2106979143562,502.6004333496094,807400
1995-12-08,502.6004474000455,510.42015059133536,502.6004474000455,506.1003112792969,739200
1995-12-11,506.8902953080851,507.9202540416531,497.21067898455817,499.9805603027344,509800
1995-12-12,499.9805342829656,499.99054365889606,494.8707478704609,496.9606628417969,333500
1995-12-13,496.9606678457074,496.9606678457074,488.4010034539068,491.6008605957031,670800
1995-12-14,491.61086638509806,491.6308546206244,488.4509857376995,489.94091796875,505600
1995-12-15,489.9409186733435,492.3108215332031,489.6409425580664,492.3108215332031,346600
1995-12-18,492.3108330324651,493.92078626576415,492.0308451462032,493.3908081054688,362800
1995-12-19,492.5808381172074,493.3908041572833,488.880969884562,491.7208557128906,715300
1995-12-21,492.0408470723674,505.13033396060587,492.0408470723674,504.9603576660156,840000
1995-12-22,506.56026977763935,513.2700000705576,506.56026977763935,512.77001953125,622800
1995-12-26,512.7900275891916,515.6299438476562,512.6800465207049,515.6299438476562,212600
1995-12-27,515.6299577322601,516.2199005938684,511.4400878297174,512.8500366210938,438200
1995-12-28,512.8500137658549,513.8299560546875,510.55011558012495,513.8299560546875,2595700
1996-01-02,513.8299637354821,513.9599635552638,510.6401160448818,512.4600219726562,196100
1996-01-03,512.4600036958386,520.8797194228554,512.4600036958386,519.8197631835938,467800
1996-01-04,519.819779678072,533.2392398951678,519.819779678072,532.7792358398438,708800
1996-01-05,532.7791935398691,534.2191397804947,527.2794081952645,533.2592163085938,451700
1996-01-08,533.2592703348092,535.1091739068498,531.9592721136127,533.0792236328125,443400
1996-01-09,533.079256703335,534.3492268753901,529.7294113138973,530.7893676757812,520800
1996-01-10,526.2794492284039,528.619384765625,526.2794492284039,528.619384765625,848300
1996-01-11,527.0294372204155,533.7592163085938,526.3494710587015,533.7592163085938,551000
1996-01-12,536.2791356230558,551.1285948518432,536.2791356230558,550.9685668945312,950600
1996-01-15,551.7585886258241,563.8781127929688,551.7585886258241,563.8781127929688,891500
1996-01-16,565.4579158323376,566.3878722204499,555.8382960806836,558.408203125,828400
1996-01-17,558.4482464307233,559.6082354855164,556.2983666845862,556.9883422851562,546500
1996-01-18,556.9983788579281,560.0182200262185,556.9783601044528,557.6883544921875,539900
1996-01-19,557.6882911445026,563.4980623201133,557.6882911445026,562.3280639648438,606100
1996-01-22,562.3281076047359,573.9276931377283,562.3281076047359,571.2977905273438,659700
1996-01-23,571.3677889720997,574.6876671561404,571.3677889720997,574.2776489257812,838800
1996-01-24,574.5076958876206,575.2476573567372,569.1478578592182,569.9378662109375,1218300
1996-01-25,569.9378728166254,572.8877093507604,569.7178496289742,570.1078491210938,1524300
1996-01-26,570.0277687284154,570.437786926038,566.4179240846843,566.837890625,814600
1996-01-29,566.707909975377,570.0478067582484,564.5280021963113,565.762939453125,504000
1996-01-30,565.8180007170877,569.1478271484375,563.5680883015798,569.1478271484375,905800
1996-01-31,569.1478264685669,579.717422327394,569.1478264685669,578.5374755859375,1217100
1996-02-01,579.087417301022,586.4271581139407,579.087417301022,581.037353515625,1396400
1996-02-02,583.5872514265402,587.547119140625,583.5872514265402,587.547119140625,1280300
1996-02-05,587.5071595624353,591.1170043945312,587.5071595624353,591.1170043945312,1505600
1996-02-06,591.8969505323967,595.7168092151533,590.6170320759107,592.8969116210938,1212200
1996-02-07,592.7868696988271,596.526714021409,589.7370008979304,591.3369140625,823500
1996-02-08,591.336964282466,592.626953125,590.3770407153118,592.626953125,822600
1996-02-09,592.626926717994,593.0168651333851,576.3875083814804,580.9873657226562,880200
1996-02-12,580.9764254318638,580.9874113326747,575.8975824542265,577.4525146484375,974700
1996-02-13,578.2354246282559,585.5401321703695,578.2354246282559,584.7981567382812,674100
1996-02-14,585.5752521850326,590.3010205704959,585.5752521850326,590.1770629882812,940500
1996-02-15,590.2329910562163,593.5858878000136,588.6770824227224,590.7429809570312,664000
1996-02-16,589.2670275737926,595.5037841796875,589.2670275737926,595.5037841796875,874400
1996-02-26,593.1039847268784,595.0738789416496,589.2441492475574,594.1819458007812,906200
1996-02-27,594.1819462266427,599.5647328295759,592.8799948256135,597.3367919921875,802700
1996-02-28,597.4937481334798,601.9465165308745,593.6568615006603,595.2528076171875,739500
1996-02-29,595.2527811457014,595.3807668758451,584.8661623848157,585.1861572265625,971100
1996-03-01,585.1862478690681,589.090087890625,580.2174467835188,589.090087890625,609500
1996-03-04,589.090019120077,592.9759150492281,589.090019120077,592.02392578125,715000
1996-03-05,592.0038850305764,593.558817052565,588.2090501469095,591.4598999023438,834100
1996-03-06,591.8469513551368,591.8469513551368,586.496146506947,587.8511352539062,733300
1996-03-07,587.984123344518,588.5530709166524,581.1983768346452,581.5213623046875,975300
1996-03-08,581.512355821974,581.5213886737755,565.9250104155204,568.075927734375,876700
1996-03-11,568.0119035728175,568.0119035728175,541.0799677008554,544.517822265625,664200
1996-03-12,546.9257725320308,565.3490069548383,546.9257725320308,560.8402099609375,812700
1996-03-13,560.7731674531094,561.5521288488118,557.8453028386275,560.1072387695312,599800
1996-03-14,560.159252618822,570.3758354029396,560.159252618822,569.8848266601562,928100
1996-03-15,572.2637251949188,576.8935497794351,572.2637251949188,576.7675170898438,961700
1996-03-18,578.3734919791651,578.8324584960938,575.9456079308378,578.8324584960938,657000
1996-03-19,578.8904653422012,587.3231201171875,578.8904653422012,587.3231201171875,958600
1996-03-20,587.3021326240678,587.3511419452759,582.9503124122326,585.9561767578125,1075400
1996-03-22,585.9561784315621,586.9891582121562,584.0502468162952,585.9991455078125,794600
1996-03-25,585.999141807846,587.185130757315,584.2902240132217,585.9041748046875,721000
1996-03-26,585.9861401112378,587.6960954580904,585.1701928994709,585.8601684570312,677300
1996-03-27,585.9071487813552,588.9010506070058,585.39117768758,587.0430908203125,1013600
1996-03-28,587.2020891989462,587.6581261122633,584.1762061571314,585.6821899414062,2211800
1996-04-01,585.6711559420754,588.8210576572852,585.6711559420754,587.5811157226562,1018500
1996-04-02,587.6501087950941,590.099049153973,587.4541325336022,588.2501220703125,1046200
1996-04-03,589.8770323280573,595.8437797380715,589.8770323280573,595.0408325195312,1172800
1996-04-04,595.0408565605519,605.0634155273438,595.0408565605519,605.0634155273438,1008600
1996-04-08,605.0634928523351,606.2194538493774,597.5717792078817,597.6198120117188,640800
1996-04-09,597.6198007527743,597.8997581441965,594.8929168872072,597.329833984375,1118500
1996-04-10,597.3297849443646,604.967488245807,597.3297849443646,603.9124755859375,1427800
1996-04-11,604.9084020325689,606.4423387571496,602.4464619698572,605.3133544921875,1190600
1996-04-12,605.313421146331,607.0263671875,604.2954553863134,607.0263671875,975200
1996-04-15,607.079392017794,612.9721069335938,607.079392017794,612.9721069335938,900800
1996-04-16,612.8901396770743,621.0558373851541,612.8901396770743,619.2368774414062,1327800
1996-04-17,619.2368853885512,625.2526424638919,619.2368853885512,624.1456909179688,1313200
1996-04-18,622.5417471180331,622.5417471180331,620.481829739898,620.9498291015625,904200
1996-04-19,620.9928129216024,624.5096435546875,620.9928129216024,624.5096435546875,1179400
1996-04-22,624.5096715160868,628.3615112304688,624.5096715160868,628.3615112304688,1422800
1996-04-23,628.4985081003618,631.3823678404199,627.4155425075153,627.8045043945312,1546000
1996-04-24,627.8186347535658,630.570481004095,627.4236305632396,630.1945190429688,1255000
1996-04-25,630.1944526773914,630.8204048636334,624.1497051659254,625.3556518554688,1636700
1996-04-26,625.3556412452695,628.216552734375,624.5296846547187,628.216552734375,1299900
1996-04-29,628.2675236505443,628.2675236505443,622.7877565970634,625.3016357421875,491900
1996-04-30,625.3016416065362,626.997559459863,622.867776412202,623.8847045898438,557100
1996-05-01,623.9827564338352,629.447509765625,623.9827564338352,629.447509765625,596500
1996-05-02,629.5334919885603,629.6194871781543,621.8907839498523,622.8387451171875,873000
1996-05-03,618.18399540686,618.18399540686,605.9704805642295,608.0973510742188,712200
1996-05-06,608.0972658561963,608.0972658561963,598.3746834517251,599.6486206054688,984400
1996-05-07,599.7316280966425,613.8161010742188,599.7316280966425,613.8161010742188,1323800
1996-05-08,613.8161665709596,617.4570162546548,613.5571434365913,615.5010986328125,1155300
1996-05-09,615.5010394648659,620.9967969849397,615.1829976591544,620.247802734375,1174800
1996-05-10,620.2478251526715,620.7078292164382,618.3059451875837,619.2559204101562,655300
1996-05-13,619.2868890978853,625.6086647186464,619.1429127637534,621.4698486328125,598900
1996-05-14,621.4697742650071,621.552778839398,617.9989013671875,617.9989013671875,691000
1996-05-15,617.9989719223087,620.9258600281458,616.9089874640106,619.8128662109375,660900
1996-05-17,619.8978845595053,621.782821005715,619.0019233164553,621.3738403320312,1133600
1996-05-20,621.3738795227546,621.6898462562572,616.1520974446621,617.6680297851562,438600
1996-05-21,616.8600012846746,617.27001953125,613.3211373383837,617.27001953125,614300
1996-05-22,618.0389363991835,619.0439021722947,616.0120377398237,616.3670043945312,718700
1996-05-23,616.3670404927278,618.4669955140155,615.7500600727494,617.2960205078125,727500
1996-05-24,617.2959273406104,618.2828883521481,616.0269949065693,618.036865234375,939400
1996-05-27,618.0369057226237,620.8668126065462,618.0369057226237,620.6438598632812,508700
1996-05-28,620.6548581406788,621.9518047294721,619.1939164702814,620.9618530273438,1009800
1996-05-29,621.2178218219894,622.4607543945312,620.06088443701,622.4607543945312,806300
1996-05-30,622.5278087833992,622.8907707519019,616.6740323712535,617.218017578125,770900
1996-05-31,617.3020073923001,618.2690108411033,616.6950363434268,617.4420166015625,570400
1996-06-03,617.4109191511817,629.8384130069945,617.4109191511817,624.45263671875,661300
1996-06-04,624.5427548826333,625.1326977853332,614.4111294246469,615.8950805664062,803800
1996-06-05,615.9420819862911,616.9540666094792,612.0232278357399,616.0540771484375,1180100
1996-06-06,616.078989037043,617.9218736739301,612.5700927448122,613.195068359375,659100
1996-06-07,613.2161070279448,613.934096642202,610.5581905274955,612.7421264648438,670500
1996-06-10,612.7421457067766,613.4471353612074,608.9963197998385,611.668212890625,455100
1996-06-11,611.6132212941303,613.2911345090902,606.5023972468614,608.5043334960938,661100
1996-06-12,608.5043381021032,608.5833145213013,596.0368056383468,596.0737915039062,913700
1996-06-13,595.3428449111401,596.0737734796995,579.6713970589715,581.5043334960938,871900
1996-06-14,581.6003328134127,592.4979186120956,577.8684835380689,592.3389282226562,954900
1996-06-17,592.3039540621069,596.0328127163053,589.0440712802873,590.7109985351562,666600
1996-06-18,590.8130090294311,591.4979799346805,584.6472333249028,588.2091064453125,821600
1996-06-19,588.2091542279275,588.4071445867562,581.2094260302237,583.15234375,684200
1996-06-20,583.1482790911292,583.9692309626483,577.171461391767,580.6513671875,719800
1996-06-21,580.4873721876171,580.4873721876171,569.5208198756823,572.82763671875,668500
1996-06-24,572.955730873051,578.75048828125,572.955730873051,578.75048828125,985600
1996-06-25,578.7505163654653,586.5112010645274,578.7505163654653,584.1842651367188,767700
1996-06-26,584.184232783072,596.5878027496659,584.184232783072,592.7619018554688,816700
1996-06-27,592.7618727474418,594.3358470529545,588.6560757223359,592.0149536132812,1419900
1996-06-28,592.3589597816574,594.23583984375,591.5649843417588,594.23583984375,2350000
1996-07-01,594.4438571807019,597.3987593301523,594.2848667831119,596.2578125,940800
1996-07-02,596.250720648393,596.3067487355709,592.6579042999194,594.3848266601562,839700
1996-07-03,594.3849356413629,594.9919066970784,593.335965150203,594.0479125976562,1416100
1996-07-04,594.047883430462,595.271834858685,584.4752576297135,588.589111328125,1193300
1996-07-05,588.5891338034131,588.9281098925686,572.4197790457798,575.0276489257812,1272800
1996-07-08,575.0206437722879,575.0206437722879,566.8409085049767,573.8096313476562,705300
1996-07-09,573.8096724607623,579.5764771762472,573.8096724607623,574.86767578125,1016900
1996-07-10,574.8676728631974,579.4934696477012,574.8676728631974,577.9335327148438,1041300
1996-07-11,577.9334782343147,581.3753607453176,577.9334782343147,579.6683959960938,1208800
1996-07-12,579.6713965725291,579.9244384765625,578.2194877797044,579.9244384765625,746100
1996-07-15,579.1814500126153,579.379440357898,576.974565642987,578.9884643554688,866700
1996-07-16,578.7754215979934,578.7754215979934,571.8787176724138,573.3046875,988000
1996-07-17,573.3046799807918,577.8014529468483,573.3046799807918,576.2435302734375,1387200
1996-07-18,576.2435327282435,579.2944392130127,575.7505709838753,576.3065185546875,1216100
1996-07-19,576.4635796248672,581.1173901383484,576.4635796248672,580.0513916015625,1473000
1996-07-22,580.3083885199837,582.8853145064871,578.0914948956229,579.7404174804688,1577100
1996-07-23,579.7434076540202,579.8524121968761,575.009583268249,578.1624755859375,1525800
1996-07-24,578.1624680462721,579.1634056047961,571.0467174968362,571.7037353515625,1932700
1996-07-25,572.0967811028258,572.6847099101379,568.4249267578125,568.4249267578125,1924200
1996-07-26,568.6939263342715,569.346916121484,560.1012423299638,561.2872314453125,978000
1996-07-29,561.2991252253365,561.2991252253365,527.7474533118461,540.7169189453125,1750800
1996-07-30,541.0639123251897,543.1697871955802,531.2522834078478,533.460205078125,1332000
1996-07-31,533.2392435717912,537.9460304879551,533.2392435717912,536.0081176757812,1025700
1996-08-01,536.1021221633616,549.2676254218005,536.0081316805976,548.9146118164062,1132000
1996-08-02,549.0076656635406,561.917198376359,548.9146516985147,560.940185546875,1208200
1996-08-05,560.940136355527,568.7468392578351,560.940136355527,562.8120727539062,932000
1996-08-06,562.9860691072454,563.0490549353998,553.4784437932296,554.7683715820312,1322400
1996-08-07,554.702423236344,556.09238382067,551.9805442436686,553.9214477539062,1370200
1996-08-08,554.1624247582532,555.1483482499376,546.5606702246223,548.15966796875,1314600
1996-08-09,547.2756510294312,547.692626953125,545.4247100402827,547.692626953125,859900
1996-08-12,547.6926633084294,547.7766444133896,542.8578906263588,543.923828125,772400
1996-08-13,543.9428645962162,544.131883134365,536.5171886256169,537.4891357421875,760200
1996-08-14,537.6230399806759,537.6230399806759,534.1361762922568,535.879150390625,780000
1996-08-15,535.815113006182,536.1960796018034,530.8732890318994,532.3882446289062,933500
1996-08-16,532.5782856984866,536.7101440429688,531.9362818590561,536.7101440429688,1956700
1996-08-19,536.7101574909195,539.5750363746495,536.124181731169,537.05615234375,968000
1996-08-20,537.1470677539354,539.5839233398438,537.1470677539354,539.5839233398438,1120900
1996-08-21,539.5840241594339,542.754921516258,539.5840241594339,542.179931640625,1100800
1996-08-22,542.1798905463149,544.2608032226562,542.0439095097146,544.2608032226562,1114200
1996-08-23,544.7458393957972,549.1906127929688,544.7458393957972,549.1906127929688,1948500
1996-08-26,549.3745810300977,552.7184448242188,549.3745810300977,552.7184448242188,1464800
1996-08-27,552.8005308160806,552.8845119262317,548.2617058025558,549.4986572265625,921100
1996-08-28,549.4936098849155,550.4695850507466,547.1956647302218,548.4036254882812,1100100
1996-08-29,548.4356689273034,550.0066528320312,546.9937693643975,550.0066528320312,976300
1996-08-30,550.0065585045164,550.1355207586497,546.5427043771726,547.588623046875,1040900
1996-09-02,547.5887055075965,550.3025893011745,543.8118747399495,544.9988403320312,939400
1996-09-03,545.0247878834937,545.3607733296072,536.3910910247808,540.5199584960938,997700
1996-09-04,540.8399826665363,545.979736328125,540.8399826665363,545.979736328125,1347000
1996-09-05,546.1817614872667,547.481698724644,541.5589554320214,543.0119018554688,1210400
1996-09-06,543.0118687848501,543.7297973632812,541.9218843861253,543.7297973632812,977800
1996-09-09,543.7298715394346,544.9708512025022,540.3390119456359,542.4959716796875,1046200
1996-09-10,542.681856367468,545.2567682384856,542.4958894929036,545.0857543945312,1167300
1996-09-11,545.48774547908,546.2487632287042,540.9619206169713,542.6988525390625,1252200
1996-09-12,542.6988759153758,546.4407348632812,542.6639041302032,546.4407348632812,1144700
1996-09-13,546.8467030076719,549.0146484375,546.248764847822,549.0146484375,1571000
1996-09-16,550.7335405314267,556.0553546028174,550.7335405314267,554.37939453125,1141500
1996-09-17,554.3793833998224,561.9201049804688,554.3793833998224,561.9201049804688,1272600
1996-09-18,561.9201396509324,562.4361107738289,555.7683405815739,559.6752319335938,946900
1996-09-19,559.9441878187567,565.5419921875,559.3981885832438,565.5419921875,1439600
1996-09-20,565.5999848165378,568.9718627929688,565.5999848165378,568.9718627929688,1145200
1996-09-23,569.0468566322102,570.1448364257812,567.2179482111902,570.1448364257812,958400
1996-09-24,570.2468066127178,570.6007967532704,566.7699520718794,569.7438354492188,2235000
1996-09-25,569.7358161834904,572.2637329101562,569.5828070033134,572.2637329101562,1969100
1996-09-26,572.2637539647719,574.4806477246639,569.5128233577293,571.2357788085938,1672300
1996-09-27,572.7146826980182,573.7886154597542,570.5837842868312,573.2806396484375,1622100
1996-09-30,573.311669057251,574.6786202452076,572.5637123305283,573.9166870117188,988600
1996-10-01,574.2775744782516,581.3083059372253,573.4306226704095,580.1893310546875,1704000
1996-10-02,580.5484350028361,589.2841186523438,580.5484350028361,589.2841186523438,4430800
1996-10-03,590.029042538806,592.6049310744711,588.7740864892777,589.7670288085938,1783400
1996-10-04,590.1770520145964,590.523046854827,586.2041841137375,588.3261108398438,1369600
1996-10-07,588.3260925275223,591.8519562244649,585.3421999164175,586.2881469726562,1126100
1996-10-08,586.2881871029061,586.2881871029061,573.0867348662073,574.7576904296875,1044100
1996-10-09,574.7576044265121,575.1015851463089,563.2889967124769,566.2958984375,914300
1996-10-10,566.2959611127826,569.0328541441946,565.8700133290432,567.9069213867188,1012700
1996-10-11,567.9069277406415,571.2637918064911,567.9069277406415,571.2088012695312,1231200
1996-10-14,571.2087913852528,572.4107099486399,569.1078599523845,570.9547729492188,1144100
1996-10-15,570.9548022650159,571.4627781303847,567.5289710384134,568.5679321289062,835800
1996-10-16,568.5678837317463,568.7148506643051,564.3840256778257,565.7579956054688,898400
1996-10-17,565.7580036375085,569.099853515625,565.4489946715163,569.099853515625,1182400
1996-10-18,569.0998954026393,572.3307879242107,569.0998954026393,570.1778564453125,1382600
1996-10-21,570.1777618799858,572.7246595614582,569.4227864589502,572.4466552734375,879600
1996-10-22,572.4817233320425,573.6466559713716,569.4548026924698,571.7847290039062,832600
1996-10-23,573.2837727773426,576.4185997994995,571.7848075365239,575.379638671875,1469000
1996-10-24,575.3795964629272,576.8195428933958,574.5216586435275,575.8635864257812,1458200
1996-10-25,575.9105878063353,576.06158291111,569.8598587472178,571.3128051757812,917600
1996-10-28,571.3127690730356,571.8797025571174,565.3749510374196,567.2518920898438,872600
1996-10-29,567.251910771148,567.8118865368662,565.3390213488988,567.73193359375,857000
1996-10-30,567.9089108086303,568.9658154440689,566.9379403261452,568.8408203125,846100
1996-10-31,568.840848908015,570.2408188650743,567.5209539611424,568.0068969726562,1031500
1996-11-01,568.0069380470993,570.6368408203125,567.8439805069629,570.6368408203125,788100
1996-11-04,570.6367724961012,578.2854614257812,570.5847725681715,578.2854614257812,753500
1996-11-05,578.295503987832,584.1212662008845,578.2005369778532,583.8472900390625,860900
1996-11-06,583.8472421178336,588.4390431521012,583.8472421178336,587.3161010742188,1114100
1996-11-07,587.3230976263446,598.0426501743187,587.3230976263446,594.56982421875,1724600
1996-11-08,594.5698692219286,602.6295529932949,594.5698692219286,601.99658203125,1352500
1996-11-11,602.0085710358554,604.148502464945,600.0706581176976,601.110595703125,1334200
1996-11-12,601.1106201597047,601.7166146843722,596.0558238531792,597.0267944335938,1111800
1996-11-13,597.3427615614555,597.481733199345,591.8769710339234,595.4708251953125,1359200
1996-11-14,595.364838915612,601.2906337741006,595.0018769617596,600.8886108398438,1264000
1996-11-15,600.8886217692217,616.8890371912192,600.8886217692217,616.8660278320312,1582600
1996-11-18,616.9009710595514,621.8678187095285,616.5839667993648,620.8358154296875,1755900
1996-11-19,620.8358397210421,620.9268395998314,613.3571266779002,615.1830444335938,1937400
1996-11-20,615.5950529966534,615.5950529966534,606.0194370127374,606.734375,1569100
1996-11-21,607.054406416487,607.054406416487,601.6755871736113,602.9635620117188,1563000
1996-11-22,601.7515913556276,614.4950526267452,601.7515913556276,612.837158203125,4620400
1996-11-25,612.8371468747468,628.2125244140625,612.8371468747468,628.2125244140625,4819300
1996-11-26,628.2125682395339,631.8644037582167,624.4456859255055,626.2006225585938,2670400
1996-11-27,626.2185782881163,626.6605776657176,618.7968704290887,620.245849609375,2003900
1996-11-28,620.2458745114361,620.2458745114361,610.5352539926996,611.4782104492188,1375500
1996-11-29,611.4381098526334,613.8000171759587,610.6611626388569,612.9890747070312,1144400
1996-12-02,612.9891972166993,616.1441040039062,612.7182116457174,616.1441040039062,995100
1996-12-03,616.1440405507249,620.7848510742188,615.6450365416756,620.7848510742188,2444500
1996-12-04,620.7848802841957,626.24462890625,620.7138381249657,626.24462890625,1538600
1996-12-05,626.530635404446,634.3843339869711,626.2446357809015,634.2713623046875,2206300
1996-12-06,638.0291540485163,638.5360923024796,617.1409299134428,628.0985107421875,3382700
1996-12-09,628.098517971485,634.55126953125,628.098517971485,634.55126953125,1621600
1996-12-10,632.8184249742044,632.8184249742044,625.5126786168468,626.6536254882812,1905100
1996-12-11,624.4117041913354,632.6084070823815,624.4117041913354,626.5496215820312,5795400
1996-12-12,626.7825743029568,630.6644420273263,625.8996131160875,627.87451171875,2207800
1996-12-13,627.4515424580759,627.9795370029103,623.1317036083665,624.4336547851562,4439200
1996-12-16,624.6156826898491,625.6966342336308,621.808785196849,623.5897216796875,1155500
1996-12-17,623.6767008274269,624.4956996947409,623.1007344878454,623.7807006835938,1634700
1996-12-18,623.7807371527633,630.5714887214673,623.7807371527633,629.4275512695312,2352600
1996-12-19,629.4414836395644,631.1093874166763,626.592595594042,628.2944946289062,2494600
1996-12-20,628.8254606098159,635.3202025272636,628.8254606098159,632.4993286132812,1949200
1996-12-23,632.778330829765,636.0272277177514,631.8193838072212,633.04833984375,1163600
1996-12-24,633.0483270233315,633.4303311789163,629.0945016187792,632.7193603515625,1060500
1996-12-26,632.7193507217859,632.8273177038827,629.199468420207,632.4723510742188,831200
1996-12-27,632.4724208527429,637.4072265625,632.2523976682313,637.4072265625,2316800
1997-01-02,637.4071916501276,638.8721004394177,634.1153276196655,638.0781860351562,1077300
1997-01-03,638.0781354455302,646.1687622070312,637.8261311162485,646.1687622070312,975400
1997-01-06,646.2208201275248,654.0995418002132,646.2208201275248,653.9315185546875,1748400
1997-01-07,653.9895055643663,660.3412475585938,653.8444916894321,660.3412475585938,1542000
1997-01-08,660.4403142219444,663.0111981088014,658.2154251776815,662.1792602539062,1742300
1997-01-09,662.3201819654524,662.3201819654524,655.579416981001,657.4073486328125,1933900
1997-01-10,657.4344031037358,658.2293550362474,656.0554285192318,657.8423461914062,1505900
1997-01-13,658.0854317821731,659.3783502540618,655.0985484222902,656.0675048828125,1335200
1997-01-14,656.1214186338975,656.62744140625,654.0535060090218,656.62744140625,1834400
1997-01-15,656.8614793425724,656.8614793425724,654.0785675472622,656.04150390625,2124800
1997-01-16,656.5684413732274,659.7233478853519,655.5734849784149,658.6753540039062,2619000
1997-01-17,658.5233437673636,664.2881337198435,658.5233437673636,663.9481201171875,2355900
1997-01-20,664.1941113642788,674.102783203125,663.9481492607338,674.102783203125,2120100
1997-01-21,674.4617354947311,680.853515625,674.4617354947311,680.853515625,3757900
1997-01-22,680.8534754573988,687.6251842543164,680.8534754573988,686.0882568359375,4001600
1997-01-23,686.2582500448561,688.4512188492196,683.592399264032,684.955322265625,3732100
1997-01-24,685.2922303683212,685.4372442412874,678.8825073242188,678.8825073242188,3010400
1997-01-27,679.0955650947437,685.6293072509187,678.8425842232376,684.955322265625,2241300
1997-01-28,684.9553334611273,691.461061677794,684.9553334611273,689.9471435546875,2493100
1997-01-29,690.2871491265596,695.9509300686283,689.947135509729,691.30810546875,3316500
1997-01-30,691.199126805266,692.8040448456478,685.5483456337272,687.2662963867188,2772600
1997-01-31,687.845219116388,692.9040430816607,687.845219116388,691.089111328125,2637700
1997-02-03,691.0891526506765,692.3180477323091,685.4883572716757,687.4432373046875,1748300
1997-02-04,687.7812030561996,688.8602015702558,677.1116355901803,680.3054809570312,1818400
1997-02-05,680.3054907791362,687.6272272805828,680.1635285312755,686.8302612304688,1713600
1997-02-06,687.0802353668623,694.251953125,685.7152982917938,694.251953125,1289900
1997-02-12,694.4139536843466,701.0277099609375,694.251972683663,701.0277099609375,1703200
1997-02-13,701.027711526971,707.3414916992188,701.027711526971,707.3414916992188,2317800
1997-02-14,707.3414399430745,710.4043088058005,700.6836795036824,704.4485473632812,2462900
1997-02-17,704.4486250725014,706.5175143631488,701.2547184860102,701.7377319335938,1732300
1997-02-18,701.8627165446786,703.0806257185391,694.1119804025554,695.18994140625,1893800
1997-02-19,695.0179380328536,697.643873448829,693.3959918694708,694.85595703125,2130400
1997-02-20,694.8559214370789,698.8287891003313,693.9649649411167,698.6417846679688,2021200
1997-02-21,698.7158551139413,700.2048109809406,695.6340045440068,696.4679565429688,1923600
1997-02-24,697.8118103091884,699.6807560706385,695.7299211814757,697.3418579101562,2381700
1997-02-25,697.3418890381012,701.2797241210938,697.0148753931124,701.2797241210938,2720100
1997-02-26,701.1936810277834,712.5792236328125,701.1936810277834,712.5792236328125,2892600
1997-02-27,713.0792829297123,717.4390988500346,707.4975296330599,709.8934326171875,3348500
1997-02-28,709.8933776367435,709.8933776367435,702.290646339312,705.3465576171875,2005800
1997-03-03,705.7535636407636,706.6324967498621,698.1148836091377,700.081787109375,1834000
1997-03-04,700.081791933378,701.5806960633057,692.2691073833638,695.4959716796875,2657100
1997-03-05,696.52187302731,696.52187302731,679.4645542239139,686.1322631835938,2498400
1997-03-06,686.132327705147,689.3671873228394,682.6064637733313,683.0814208984375,2564500
1997-03-07,683.6143252851277,684.6712908917267,680.8044373325807,683.7793579101562,1748100
1997-03-10,683.7794617314254,688.6992534809793,683.561452624137,688.0222778320312,1514500
1997-03-11,688.6552443704633,691.8570852728074,684.9193666046299,687.9072875976562,2149000
1997-03-12,687.9072634678605,688.849182396447,679.1785990804616,682.5794677734375,1802600
1997-03-13,683.1064223837428,683.1064223837428,667.0330730366434,669.9649658203125,2084000
1997-03-14,669.0789524973428,669.9649653936629,663.048181242182,666.8160400390625,2061900
1997-03-17,667.2800485592634,671.6738594121572,667.2800485592634,670.9098510742188,1212000
1997-03-18,664.6451824322744,670.9098925050074,656.041512993597,659.4153442382812,2352700
1997-03-19,659.415367154197,663.1482543945312,657.0994780999725,663.1482543945312,1608100
1997-03-20,664.8171942849704,668.7360484137612,660.9333119423122,663.1062622070312,2054700
1997-03-21,663.446185780606,664.0191615464739,653.9495457941036,656.0814819335938,1858800
1997-03-24,656.1154690061967,656.4644544544657,646.9188052624116,649.5947265625,1357900
1997-03-25,650.3446904755425,657.2604370117188,649.5947196565954,657.2604370117188,1540500
1997-03-26,657.2604563772574,661.3982959858412,656.7304476871834,659.328369140625,1961500
1997-03-27,659.3683356352617,662.2102661132812,658.0854265499603,662.2102661132812,3061800
1997-04-01,662.2102339837182,662.2102339837182,649.0566934978474,651.9816284179688,1454000
1997-04-02,651.9845749426185,653.2635167485425,648.3976787396042,650.8516235351562,1752500
1997-04-03,648.2017693485748,650.8516906588322,638.4261487243189,641.5960083007812,1576000
1997-04-04,641.8000609588839,642.4390131691329,634.9483375871029,637.4022216796875,1677400
1997-04-07,637.4021910473676,639.1261229666862,633.2553798059109,636.615234375,1414800
1997-04-08,636.6151740708779,638.1981201171875,635.3691899740468,638.1981201171875,1810900
1997-04-10,638.5221615398965,639.0471655337552,632.7274040187484,635.5322875976562,1861600
1997-04-11,635.7822787174638,637.1232299804688,633.2233572480718,637.1232299804688,1748800
1997-04-14,637.1232138808346,637.1232138808346,633.0823555231091,635.1412963867188,2044800
1997-04-15,635.1412668067362,635.8912375834886,630.0474711501802,631.2493896484375,1858500
1997-04-16,631.8873644427231,635.1542659494124,630.1214420447827,632.7943115234375,1870100
1997-04-17,632.7943144577622,637.9001335885266,632.185390429078,637.5691528320312,1398200
1997-04-21,637.5691515288003,643.3549368303152,637.5691515288003,642.2349853515625,1427800
1997-04-22,642.2579668875348,646.2158203125,642.2349575311753,646.2158203125,2082300
1997-04-23,646.3167884438536,651.4246215820312,646.3167884438536,651.4246215820312,2557900
1997-04-24,651.4746061827417,652.9585571289062,648.8396991231127,652.9585571289062,2574500
1997-04-25,653.1125841025314,654.1735169365961,649.7877012859088,652.4506225585938,2685300
1997-04-28,653.7545626868055,656.5044555664062,652.4505973686975,656.5044555664062,3854400
1997-04-29,656.7654357339969,657.5143689666716,645.0438463714274,647.2047729492188,3258800
1997-04-30,647.5518098801567,652.0236206054688,647.5518098801567,652.0236206054688,2248300
1997-05-01,652.4796568077612,652.9496092537809,646.4299040406444,650.4327392578125,3166400
1997-05-02,650.9376857694353,650.9376857694353,644.5029385763817,647.8687744140625,1995300
1997-05-05,647.868781625599,652.7615966796875,647.6367960202928,652.7615966796875,1703300
1997-05-06,652.8296079963085,659.578369140625,652.8296079963085,659.578369140625,1940200
1997-05-07,659.6193595892479,666.8170776367188,659.6193595892479,666.8170776367188,2601900
1997-05-09,666.9100525080272,673.662841796875,666.9100525080272,673.662841796875,2798000
1997-05-12,675.8477149093509,677.0866193195966,672.806817656477,675.7866821289062,2806500
1997-05-13,675.8306941150653,677.3206263674869,671.6408547247454,672.8388061523438,3182400
1997-05-14,673.1388040758293,673.5538270008108,667.7830552945094,670.2599487304688,2866500
1997-05-15,670.257905216816,670.3659332381336,654.987503559362,656.96044921875,2568800
1997-05-16,656.9604526038803,657.3694332674849,654.6515214764629,657.0474243164062,3148600
1997-05-19,656.9984221087558,656.9984221087558,650.4756656642286,652.5245971679688,1402900
1997-05-20,652.39857520412,655.7874201290015,651.3156096147982,652.799560546875,2133700
1997-05-21,652.9465767458122,655.4104701261139,652.1236107230233,654.0655517578125,2436100
1997-05-23,653.9905318529421,658.496337890625,652.0216143607896,658.496337890625,1503600
1997-05-26,658.8033922218549,663.1692504882812,658.0224166947947,663.1692504882812,1637200
1997-05-27,663.1822261250154,668.822998046875,663.127235587031,668.822998046875,1822900
1997-05-28,668.7439806398298,672.4728393554688,667.9849769900379,672.4728393554688,2604400
1997-05-29,672.4728300665558,689.4711303710938,672.4728300665558,689.4711303710938,3783100
1997-05-30,690.2861717184653,699.6918121830832,690.2861717184653,696.0009765625,4198000
1997-06-02,696.090899835553,701.7206856939324,696.090899835553,699.7037963867188,3298000
1997-06-03,699.7897397296234,701.5636574010816,694.8438875904769,698.373779296875,2862600
1997-06-04,698.5837866352492,698.6167443346727,690.4920610990005,693.511962890625,3108200
1997-06-05,693.5599961637108,693.5599961637108,689.6231986184201,691.955078125,3045100
1997-06-06,692.1380503675967,696.1248947709676,692.1380503675967,694.9889526367188,2430000
1997-06-09,695.0599581988149,696.055952199489,690.5381613042784,692.4771118164062,1753500
1997-06-10,692.4770662101781,693.3030228204739,689.6411780924371,689.7381591796875,1865800
1997-06-11,689.738164438148,693.009033203125,686.8452716819316,693.009033203125,3096700
1997-06-12,692.9680430769724,695.1929321289062,691.7050917094499,695.1929321289062,1869000
1997-06-13,695.390932869826,698.5927734375,695.3148860284139,698.5927734375,2328200
1997-06-16,698.6698123355345,705.2605590820312,698.5937654924318,705.2605590820312,3177700
1997-06-17,705.9754891033981,707.8204489703686,705.0565185546875,705.0565185546875,2894100
1997-06-18,705.1055665768064,710.9643474557853,705.0035807980205,710.7583618164062,2671500
1997-06-19,710.8193034361178,711.0252890667658,706.0484931319733,708.4174194335938,3341000
1997-06-20,708.2903744707185,712.1962280273438,707.5324084209695,712.1962280273438,3520700
1997-06-23,712.2282536867931,719.7629945314808,712.2282536867931,719.6099853515625,2354200
1997-06-24,719.5750143687573,719.5750143687573,711.3963166512652,713.3592529296875,2266900
1997-06-25,713.4402086564274,714.722141110332,708.6404079531128,712.4672241210938,3302800
1997-06-26,712.5722635240703,713.0782863252225,708.4574333161728,709.37939453125,3349800
1997-06-27,709.4813035239339,716.801025390625,709.4773363934894,716.801025390625,4488800
1997-06-30,716.9750864293555,724.52783203125,715.1311640532197,724.52783203125,3531200
1997-07-01,725.0007450245619,732.4874528474768,724.9667497670162,731.5905151367188,3693300
1997-07-02,731.7244860930211,733.9894125103144,727.423689276869,730.1265869140625,3457200
1997-07-03,730.4535641311551,735.46337890625,729.5345935514001,735.46337890625,2738300
1997-07-04,735.7964167190007,736.568359375,733.8574661941398,736.568359375,3131800
1997-07-07,736.5892874652424,739.8041890857195,735.7453262007343,737.9772338867188,2714600
1997-07-08,737.9922360465362,741.5151090117449,737.805231615473,740.8041381835938,2905800
1997-07-09,740.9131598376204,742.9250443702404,737.03532014738,738.1092529296875,3066100
1997-07-10,738.1373451682477,738.3732979175211,724.2248606494632,729.1226806640625,3071900
1997-07-11,729.409555306848,729.4875551960367,721.3028766828311,723.3878173828125,3247000
1997-07-14,723.6627953365439,725.1737838530833,719.4959654298034,722.4698486328125,2343200
1997-07-15,722.6459169804831,725.0897916967153,720.0750330418224,722.180908203125,2713000
1997-07-16,723.650811010574,725.2057430811323,721.1739178041734,723.4747924804688,3089700
1997-07-18,723.5188164716144,726.4607184879605,720.9039280854824,723.9718017578125,2838900
1997-07-21,724.3637904139281,724.6417336802283,710.5852748173372,712.3742065429688,2690300
1997-07-22,712.6462532440789,713.8091718149111,710.1183365711861,711.4132690429688,2524200
1997-07-23,711.7403011951816,718.1610717773438,711.7403011951816,718.1610717773438,2735900
1997-07-24,718.5119537559508,720.5478850902844,709.7903090647941,712.0182495117188,3635800
1997-07-25,712.0183553759599,712.244298745476,707.3895069073355,710.0303955078125,2639200
1997-07-28,710.4713869567597,712.2772859477466,709.2883885403787,710.7913208007812,5210300
1997-07-29,710.7912922185309,716.3270874023438,710.7912922185309,716.3270874023438,2671000
1997-07-30,716.4031698500268,721.950927734375,716.2951418245993,721.950927734375,2758300
1997-07-31,722.3168526876782,724.2227843538292,716.9720900429946,721.241943359375,5922800
1997-08-01,721.4689438012555,722.1949287436987,719.0330034042152,721.743896484375,2391300
1997-08-04,721.217857651696,721.8728614156562,717.3320227985639,718.6809692382812,2661000
1997-08-05,718.7710488776972,719.9030238834381,711.219340708703,713.8522338867188,1915500
1997-08-06,713.9512328972907,714.0192234166833,695.726966192087,699.8287963867188,3407500
1997-08-07,699.8287984579357,699.8287984579357,673.6927910834728,677.9126586914062,3212300
1997-08-08,677.9126222404004,684.1063507309058,671.7208467988268,675.40966796875,3509400
1997-08-11,675.4096668701694,675.4096668701694,656.5554207755442,658.1443481445312,2561500
1997-08-12,658.5964204768997,667.8000423758224,647.1508812898621,662.9212646484375,2960100
1997-08-13,662.3321903105573,663.5201933846607,654.1645394814374,658.578369140625,1747700
1997-08-14,658.5783726501014,660.5123183788307,638.5911744589985,642.9859619140625,3811300
1997-08-15,641.8829665347059,641.8829665347059,611.6001519283241,617.681884765625,3867800
1997-08-18,617.6819127386334,617.6819127386334,565.7569351298828,599.6126098632812,5843700
1997-08-19,598.8747358381029,612.184216142653,585.5582367633585,590.507080078125,6824800
1997-08-20,590.1290236751786,595.8148376740286,589.2020577776418,593.14794921875,3229700
1997-08-21,594.7898712954288,610.2853017679282,594.7898712954288,603.0365600585938,4510900
1997-08-22,602.7955254200401,602.7955254200401,570.0998365923224,574.3726806640625,4031400
1997-08-25,572.3897046157484,572.3897046157484,532.7012472153232,540.907958984375,3478000
1997-08-26,540.3979386218588,556.7032721872922,517.3748493738861,554.2163696289062,5063400
1997-08-27,554.2164172402084,561.2251778048823,551.9595470238955,555.4403686523438,4125500
1997-08-28,554.6704404999666,554.6704404999666,528.3854522164072,530.3453979492188,3166200
1997-08-29,529.0533819010545,529.0533819010545,491.8908574562639,493.9427795410156,4245500
1997-09-01,493.5797810555383,499.7105543113179,484.0031580802645,485.9500732421875,3412000
1997-09-02,486.5070623222619,489.9309402686618,475.4524999763791,478.995361328125,2311000
1997-09-03,485.2571059206306,513.3460390425797,485.2571059206306,512.5680541992188,5010400
1997-09-04,518.3767628856774,533.8491821289062,518.3767628856774,533.8491821289062,5113600
1997-09-05,540.2899921342165,594.0899047851562,540.2899921342165,594.0899047851562,8341900
1997-09-08,598.5086752320216,614.8420845847763,589.9610344623645,600.28759765625,8150000
1997-09-09,606.3723534717271,615.1099888631794,593.0898513405456,597.980712890625,5669400
1997-09-10,597.7687684926406,598.5727533706006,572.7357444594311,574.99365234375,3974100
1997-09-11,574.1957086276178,574.1957086276178,554.1854387137574,556.1143798828125,3290000
1997-09-12,555.2854297190225,555.2854297190225,544.1178338810008,546.6157836914062,5810200
1997-09-15,547.6317126898299,554.8474354218071,547.183732069052,550.7395629882812,2532200
1997-09-16,551.0315341668257,554.2704217917658,533.258239029056,534.8081665039062,3512400
1997-09-17,534.4761993390667,535.591146162763,524.3265701028591,526.7164916992188,2208800
1997-09-18,526.305523159174,526.305523159174,518.9188475025207,524.2515869140625,2336000
1997-09-19,524.2516071931542,531.4923537458252,524.2516071931542,531.058349609375,2782100
1997-09-22,531.0583422261919,539.0870219257952,530.5653804259707,535.5802001953125,3267300
1997-09-23,536.1211020835337,539.8029041704046,534.9171085523659,539.4619140625,1995300
1997-09-24,539.4619769424302,556.304339066123,539.4619769424302,553.6244506835938,3408400
1997-09-25,555.2513744932248,560.9451223588936,554.8933562170965,559.1981811523438,3224100
1997-09-26,558.7643040259605,558.7643040259605,548.0236934421041,549.8986206054688,2397400
1997-09-29,549.9236229434899,549.9236229434899,542.5708815191211,546.2167358398438,1852300
1997-09-30,547.3757048760086,553.38151400628,543.6358599498731,546.666748046875,2349400
1997-10-01,546.1987377324643,546.1987377324643,535.2022169698489,536.9651489257812,3182500
1997-10-02,536.9651465149483,536.9651465149483,530.7133754146803,536.9031372070312,2039800
1997-10-03,535.4711441370064,535.4711441370064,506.7282453144987,515.4569091796875,4341700
1997-10-06,515.1729451672408,515.1729451672408,492.4518444974294,512.873046875,3684000
1997-10-07,514.1659453581508,523.8735750207265,512.1470420686908,513.928955078125,3133800
1997-10-08,515.1799551703118,518.9197998046875,511.2300967395578,518.9197998046875,3273400
1997-10-09,520.9027173112929,526.5575267098385,520.2917791547561,521.0917358398438,6054500
1997-10-10,522.5046873102801,534.731201171875,522.5046873102801,534.731201171875,5484300
1997-10-13,533.9172098498979,535.8301603060372,528.6863953508574,534.80517578125,3798200
1997-10-14,534.9691235597577,536.5190508972197,524.9234948855214,528.8983764648438,3816000
1997-10-15,529.0793764222069,529.3614088985925,515.4429444520965,518.894775390625,2530000
1997-10-16,518.0888886897224,518.0888886897224,511.80812674516005,517.0709228515625,3270200
1997-10-17,517.0708796147635,522.1236614819368,513.9820105721772,520.6647338867188,2958200
1997-10-20,520.6647244020675,520.6647244020675,510.3591259159724,514.1510009765625,2295400
1997-10-21,514.5869281401613,518.8077718477356,512.3270065009336,514.9479370117188,3231300
1997-10-22,514.7889951732453,514.7889951732453,503.4544141274818,505.2133483886719,2731700
1997-10-23,505.2133439069614,505.2133439069614,490.7199198075727,494.1177673339844,6883800
1997-10-24,493.9698004779983,493.9698004779983,486.7490730308973,490.3779296875,2510600
1997-10-27,490.5249163605273,493.9177896895861,487.60703064966935,490.1009216308594,2660100
1997-10-28,487.9199829376783,487.9199829376783,444.2836827934163,447.9785461425781,4050400
1997-10-29,453.7803429499072,472.5806061138308,453.7803429499072,472.0326232910156,3881200
1997-10-30,472.1066342571405,502.8514404296875,467.3128143971472,502.8514404296875,5377200
1997-10-31,502.6714508685788,511.6451007325351,488.7039767567232,500.3985290527344,7863400
1997-11-03,500.7814991650528,514.6959660118828,498.22059422386377,501.6944580078125,4958200
1997-11-04,502.6553956598357,506.0132664881951,492.55981137490807,494.8297119140625,3427600
1997-11-05,494.8367022073492,495.5166988991004,486.7940163885143,490.96685791015625,2615800
1997-11-06,490.966876135207,491.5678659186501,475.4194773386572,478.8943481445313,2689500
1997-11-07,475.5955168487355,477.1324443793593,460.2191007069369,466.0978698730469,4629000
1997-11-10,466.09087044665375,466.09087044665375,458.4661671687901,462.6739807128906,2211800
1997-11-11,462.3519853751505,463.098965555787,444.1087079583706,448.1375427246094,2532400
1997-11-12,448.1515769831393,452.6533855428517,444.15072550286806,449.6225280761719,2987200
1997-11-13,449.77050515930654,449.77050515930654,436.0500303761173,437.9299621582031,4166900
1997-11-14,438.2239446245211,440.71484501010383,433.74313143841056,436.8259887695313,4709500
1997-11-17,437.491991731794,443.0247661034802,436.88502070367656,439.5209045410156,2989200
1997-11-18,439.6119109258158,442.5188108796093,431.64521007824345,434.192138671875,2993600
1997-11-19,434.1970927174435,434.1970927174435,411.3939944917301,415.6378173828125,3638900
1997-11-20,415.7257979872788,415.7257979872788,392.9206872522928,396.1145629882813,4314200
1997-11-21,397.0985574765298,398.7674683478919,385.8359953589173,391.2427673339844,3592800
1997-11-24,391.62175521554695,410.1900329589844,391.62175521554695,410.1900329589844,4443700
1997-11-25,409.2210916243412,409.2210916243412,392.7987258700407,395.6636047363281,3674000
1997-11-26,395.8975632886936,398.5234680175781,393.75366491889207,398.5234680175781,3231900
1997-11-27,398.612455240678,401.6923522949219,395.71458844552063,401.6923522949219,4527000
1997-12-01,401.2863638364239,402.1083227715075,396.1245776863768,398.6004638671875,2648100
1997-12-02,398.45049022183866,398.58949237831433,390.8097964922277,394.26763916015625,12638800
1997-12-03,393.3917007181195,393.3917007181195,384.6310248694618,389.6668395996094,3760900
1997-12-04,389.6668282369274,401.9103393554688,389.6668282369274,401.9103393554688,2945100
1997-12-05,402.06030977010414,414.7618408203125,402.06030977010414,414.7618408203125,3628300
1997-12-08,415.7918380554773,427.8743452955925,415.7918380554773,423.5965270996094,3916700
1997-12-09,424.1224893719222,425.8254259777479,416.6177767733437,425.47943115234375,4490600
1997-12-10,424.96247797881017,424.96247797881017,412.3679665330709,415.92083740234375,2587100
1997-12-11,415.48178804518267,415.48178804518267,393.17766490837295,396.0925598144531,3993400
1997-12-12,395.3046077354523,395.3046077354523,358.240042110794,365.8387451171875,6498400
1997-12-15,365.4027379926445,365.4027379926445,335.68090548447265,339.52276611328125,5247800
1997-12-16,340.7317189865015,356.3711242675781,340.7317189865015,356.3711242675781,5076900
1997-12-17,360.1839551469431,374.0924094643082,360.1839551469431,368.6706237792969,7340000
1997-12-18,372.4554916871079,379.85818792368434,372.4554916871079,378.3712463378906,4813900
1997-12-19,377.946291036728,381.6461592661428,372.0405149962292,378.78125,5540100
1997-12-22,378.7812497974812,385.833984375,376.0853708203264,385.833984375,3799400
1997-12-23,385.6500087129227,397.01556396484375,385.6500087129227,397.01556396484375,5930400
1997-12-24,397.289520640296,400.91740059644286,391.1137662757089,396.51556396484375,4491400
1997-12-29,396.77458371459846,401.9003610096849,394.89663548063527,397.99853515625,5871000
1997-12-30,399.49242598255387,401.69635009765625,392.2137179601506,401.69635009765625,7159800
1998-01-02,402.0883510117693,409.9950256347656,400.7354068543506,409.9950256347656,1610800
1998-01-05,409.99502699608166,415.30783899013136,407.21715050765073,410.8139953613281,2589500
1998-01-06,409.80103665563286,409.80103665563286,397.8405036236052,402.2493591308594,3784300
1998-01-07,401.7443665815252,401.7443665815252,382.91810379183954,394.2236633300781,3521700
1998-01-08,393.8986591608462,393.8986591608462,321.0654974683189,347.094482421875,6530500
1998-01-09,346.45649811466427,362.7728482705956,337.5778463564602,342.9566345214844,6766600
1998-01-12,342.9566429051107,353.773207679029,342.9566429051107,350.2233581542969,4836200
1998-01-13,356.4081066526654,382.1221008300781,356.4081066526654,382.1221008300781,6035700
1998-01-14,382.9121044886276,403.96527099609375,382.9121044886276,403.96527099609375,7817800
1998-01-15,406.4121864621398,415.59282879425416,380.8761628166294,387.2279357910156,9675100
1998-01-16,388.6499070584578,413.9039306640625,385.20802419563176,413.9039306640625,7713700
1998-01-19,416.4267824771847,443.3007363262901,416.4267824771847,439.0109252929688,7850300
1998-01-20,437.4769428268584,448.02154541015625,425.4984361511599,448.02154541015625,4989100
1998-01-21,451.7724339862369,471.1736567914929,451.7724339862369,465.98486328125,6386100
1998-01-22,467.2098009345531,468.6807519478691,436.8239909281205,443.51171875,5251900
1998-01-23,445.3806498558735,450.9664306640625,438.35391569281575,450.9664306640625,3623400
1998-01-26,456.28125519606056,477.0864453248148,456.28125519606056,473.6675720214844,3484300
1998-01-27,473.8865681811399,486.8740696575002,473.8865681811399,476.29248046875,3964400
1998-01-28,476.4324372650464,485.9190673828125,462.82197480268513,485.9190673828125,2829400
1998-02-02,486.00405862598336,554.0853881835938,486.00405862598336,554.0853881835938,8130000
1998-02-03,555.2274316015804,570.0298344773217,526.9965348234941,536.7691040039062,6850000
1998-02-04,536.5530622182193,536.5530622182193,514.873914496738,519.9087524414062,7597300
1998-02-05,519.9088073046001,520.675745267228,503.1804536279564,513.4690551757812,6807800
1998-02-06,514.8889812399611,535.5141560375296,514.8889812399611,535.408203125,10096200
1998-02-09,536.0151165033284,544.1977809358638,523.9555890334312,529.2333984375,6709600
1998-02-10,524.7315982323956,524.7315982323956,514.3509596352997,517.6808471679688,9818300
1998-02-11,517.2698083205198,519.6017486420492,476.9744129909597,487.5909729003906,11822600
1998-02-12,487.475016946713,487.475016946713,437.9639432834412,442.2717895507813,6069500
1998-02-13,445.7876282719005,457.0102135885754,442.1647835497885,448.1405334472656,6387400
1998-02-16,458.2541589473133,462.0560128578269,453.5373321205429,457.690185546875,4737500
1998-02-17,459.3741253628949,472.1906433105469,459.3741253628949,472.1906433105469,4381500
1998-02-18,472.1976498306344,479.7453606132603,469.3727474231607,472.6606140136719,4793700
1998-02-19,473.2286162702246,500.5935499900357,473.2286162702246,496.2327270507813,6463100
1998-02-20,496.5076705121849,496.9486323418973,490.1818975957205,495.2127075195313,5945100
1998-02-23,494.801758559013,507.0832630303839,494.801758559013,505.0153503417969,5795200
1998-02-24,506.1762866716573,507.6912117597722,492.12980653178425,494.8707275390625,5003300
1998-02-25,495.049748061549,495.049748061549,481.1802923190313,483.3922119140625,8865100
1998-02-26,482.9581927039301,491.0129024028295,481.0582727535469,483.7881774902344,5887900
1998-02-27,484.0991754635238,484.11415901138224,475.3554971201619,482.3592224121094,5637600
1998-03-02,482.3592312018675,496.7096862792969,482.3592312018675,496.7096862792969,4505200
1998-03-03,505.16931842719686,518.665771484375,505.16931842719686,518.665771484375,9222000
1998-03-04,519.7927690761746,519.7927690761746,499.70254713948367,502.8914489746094,4839300
1998-03-05,502.84244874973336,516.4689331054688,492.2708688111695,516.4689331054688,5672500
1998-03-06,521.0417091330833,532.5772703877988,510.1691164303149,512.2110595703125,4218200
1998-03-09,521.0577330532228,521.0577330532228,492.6178298838514,495.7947082519531,3426700
1998-03-10,498.21261953026254,498.78861641730407,487.7610301347806,490.4569396972656,3481200
1998-03-11,491.3898801103538,492.640838524572,482.66322985591256,491.8538513183594,4388900
1998-03-12,493.22181096666606,501.4724970947303,493.0648346511759,498.1656188964844,4808700
1998-03-13,499.85756653563885,506.7132873535156,499.85756653563885,506.7132873535156,4686600
1998-03-16,507.55725372039086,510.7661437988281,503.2044262033613,510.7661437988281,3958000
1998-03-17,511.0710858026614,513.0760125488688,507.4362176962041,512.1200561523438,6824000
1998-03-18,512.2040251693244,512.8189914225402,499.12354160213744,503.9843444824219,6262200
1998-03-19,503.2833886145782,504.1633591918852,499.5365254080691,504.1273498535156,5878300
1998-03-20,503.8884072483394,516.7109375,503.8884072483394,516.7109375,6829000
1998-03-23,516.9028695375914,526.45950468377,511.165116623927,516.2979125976562,9265500
1998-03-24,516.4308816585383,516.4308816585383,499.55955977959377,501.6404724121094,5234500
1998-03-25,501.6404452758606,504.0753479003906,492.98578393189416,504.0753479003906,5038300
1998-03-26,504.7333316118014,533.9342206189651,504.7333316118014,532.791259765625,10898900
1998-03-27,533.5452532917022,550.2476074138472,533.5452532917022,542.0769653320312,10878400
1998-03-30,544.1668236935844,545.4518078956555,534.2552218864249,541.4039306640625,6521800
1998-04-01,543.0788446795773,546.6547553475,520.8567479036544,523.9276123046875,6326300
1998-04-02,523.9526475313492,524.1135909797778,513.7170226145441,516.3829345703125,3965200
1998-04-03,516.3628428331414,533.7251412860853,516.3628428331414,533.2791748046875,6654700
1998-04-06,533.4682194497066,533.4682194497066,523.3486187875526,526.1204833984375,4148200
1998-04-08,525.8315227123351,538.0600506454202,525.8315227123351,530.015380859375,5404600
1998-04-09,530.7843596994637,532.1992827250488,524.0846079293068,527.5645141601562,5189100
1998-04-13,527.8274895237987,533.5162330705986,523.0076696946603,524.0436401367188,3746300
1998-04-14,524.154593082666,525.8985437807139,514.1629774591362,516.0809326171875,3764600
1998-04-15,516.1279466874104,518.7038353237997,512.5150500230411,513.425048828125,4311800
1998-04-16,513.4680066460965,517.413898107201,508.5532197611066,510.0481567382813,5058700
1998-04-17,510.0011381993831,510.4501258441219,505.47430640381504,507.8822326660156,4520900
1998-04-20,507.9572213220568,510.22913607864746,505.4643373818308,508.13623046875,4311900
1998-04-21,508.3541989290407,508.3541989290407,495.6736929191184,497.6876220703125,6067100
1998-04-22,497.7626235686082,502.01544863077015,497.2266337048591,500.6214904785156,4551100
1998-04-23,500.691519529916,501.2925093324796,489.5239547275621,491.83685302734375,4277500
1998-04-24,491.8488840506515,491.8488840506515,487.6640492353562,490.4619140625,3171100
1998-04-27,490.6208989846971,490.7088777345869,481.9982185857706,485.6220703125,4059800
1998-04-29,485.29411084194015,485.3511154604569,461.6790321296403,465.2289123535156,4310800
1998-04-30,466.34884795429474,466.7838285777128,456.02124711087447,460.1170959472656,3473200
1998-05-01,460.097083110934,460.097083110934,446.56162969043646,448.5075378417969,3072300
1998-05-04,448.4975519918619,451.9033947241011,443.0007567371976,445.97662353515625,2448000
1998-05-05,445.98962908422845,447.0056112672439,431.06421515932016,435.14306640625,3333100
1998-05-06,434.83603342560303,434.83603342560303,408.1150909737494,414.60882568359375,3806200
1998-05-07,417.5257425136417,436.7610168457031,416.67879061286015,436.7610168457031,4585000
1998-05-08,436.225005297625,440.450823289244,431.6421760717653,434.6380615234375,3835000
1998-05-12,434.7791004911833,434.7791004911833,425.4304646263622,430.50927734375,2578500
1998-05-13,430.424248771948,430.424248771948,393.3486966468613,402.0413513183594,5185200
1998-05-14,402.0413542084356,412.5009384417836,400.9183815715717,403.6832885742188,2699000
1998-05-15,403.6832841745234,406.140189225779,403.6832841745234,405.9212036132813,14500
1998-05-18,405.643176471156,405.643176471156,384.0820056395032,388.90283203125,1277200
1998-05-19,388.88588681495526,414.1659101589672,386.99295501319926,413.8079223632813,996200
1998-05-20,413.8078915856987,424.5454800593824,412.48595209478464,423.989501953125,167200
1998-05-22,426.3053898776166,445.1256713867188,426.3053898776166,445.1256713867188,1996800
1998-05-25,445.4156955355268,448.193572146969,435.5370513106136,439.5379028320313,2601700
1998-05-26,439.5989050372326,440.7438495337128,429.9842886338364,434.0421142578125,2158400
1998-05-27,433.8471204054656,433.8471204054656,412.169955444069,416.9507751464844,2501000
1998-05-28,416.3598099295589,417.7897469781997,407.95913575443313,414.2038879394531,1780600
1998-05-29,417.5127484972359,421.26061904493446,416.01381389289264,420.4486389160156,3133600
1998-06-01,420.2146658433155,420.2146658433155,409.5140926985063,414.06292724609375,3072300
1998-06-02,414.0628820635744,414.262855963949,396.3165640137591,399.58343505859375,1484800
1998-06-03,399.4114470946228,400.01042279128217,384.6980308426907,392.59271240234375,2901500
1998-06-04,393.332688935123,406.315185546875,389.749851034153,406.315185546875,4362800
1998-06-05,407.7691408217595,415.7088343969986,405.5742188833456,409.50006103515625,4901400
1998-06-08,413.4409134414131,413.4409134414131,405.1232439240089,409.403076171875,1904100
1998-06-09,409.6390626911152,411.0559997558594,405.80721102828056,411.0559997558594,1772000
1998-06-10,411.1089817016422,412.5679397479185,404.36623294900215,408.0640869140625,2507200
1998-06-11,411.4659753145551,411.7439796279282,403.11531775879513,411.5279846191406,2443200
1998-06-12,411.3089975758716,416.3738028152029,407.2701533665236,408.3561096191406,2961600
1998-06-15,407.5811341371742,413.3639292652813,401.6233885374556,406.4851989746094,2477600
1998-06-16,406.4852018925967,406.4852018925967,396.8265808625301,399.4964599609375,1955800
1998-06-17,399.523449290154,419.4256591796875,399.523449290154,419.4256591796875,2488300
1998-06-18,419.7786826919014,440.0758666992188,419.7786826919014,440.0758666992188,3052100
1998-06-19,440.3838477193976,441.00482572913785,421.5465687492027,425.4364318847656,1984800
1998-06-22,425.4364590917726,426.4404178538214,417.33975856521937,420.64263916015625,1575600
1998-06-23,420.5736443653309,425.0004742025827,419.879671102985,423.0685424804688,1616900
1998-06-24,423.1235645101828,431.5052271744746,422.9075694896379,430.9432373046875,1975700
1998-06-25,433.1681033003435,433.3891029817789,426.74135200093775,428.7932739257813,1888200
1998-06-26,429.105323096452,433.2771579408793,427.0213892396835,430.8532409667969,2092100
1998-06-29,430.8531940079823,432.4361400935405,426.5793738490831,431.2141723632813,1891700
1998-06-30,431.6911967380492,445.9026489257813,427.0013769292993,445.9026489257813,2921500
1998-07-01,445.1466828435495,457.1922041976451,441.7938164620722,456.5232238769531,4130800
1998-07-02,458.4481533127128,466.3548278808594,458.4481533127128,466.3548278808594,4385700
1998-07-03,466.3988725261744,470.5267333984375,457.4982173413088,470.5267333984375,3680500
1998-07-07,470.74465434214335,490.6148821448413,470.74465434214335,483.9261474609375,4120400
1998-07-08,484.1701571569316,486.6410693188913,472.2496309732856,472.9616088867188,2240300
1998-07-09,472.85363009819054,474.00556286318914,468.54779770419526,470.302734375,2152200
1998-07-10,470.0947165713556,470.0947165713556,461.0100785731636,463.5629577636719,1520000
1998-07-13,464.0069412841688,464.62492871541474,456.0712453909674,459.6551208496094,1752900
1998-07-14,460.2620723476072,464.4888974659893,460.2620723476072,463.8559265136719,2869700
1998-07-15,464.3319339558949,472.244620372962,464.3319339558949,467.32080078125,4634500
1998-07-16,471.44164878923146,475.3655073517579,470.779687239883,473.7535705566406,4322800
1998-07-17,474.28153128491766,486.215087890625,474.28153128491766,486.215087890625,5704600
1998-07-20,486.2320893241094,488.6659851074219,476.24447131900655,488.6659851074219,3541200
1998-07-21,488.4029774936082,489.116938948059,484.1181406932625,488.2200012207031,3122900
1998-07-22,489.17896015424617,492.20084572217206,480.6302816217005,483.03619384765625,3954400
1998-07-23,482.5162314179592,484.07815185277786,471.1866551041119,473.78656005859375,2496000
1998-07-24,473.9645724283,479.5443420410156,470.4796920626171,479.5443420410156,2473900
1998-07-27,479.69131994230287,482.9621887207031,478.1653783615154,482.9621887207031,1544200
1998-07-28,482.7992220566068,486.76406424247045,481.60328466762087,483.51220703125,3138900
1998-07-29,483.7321690756244,487.0550377198706,481.70624699464014,485.0771179199219,2309300
1998-07-30,485.2321084322952,485.2321084322952,479.9932987997167,482.669189453125,3223700
1998-07-31,482.9132217821302,486.1220813342912,479.4843390504664,481.6982727050781,2170000
1998-08-03,481.76726306604286,482.3212271045769,472.5266253453119,475.239501953125,1319300
1998-08-04,475.23951031443744,475.23951031443744,457.79917916583656,461.3320617675781,1525200
1998-08-05,461.332031897299,461.332031897299,439.7078744077667,441.7667846679688,1609400
1998-08-06,441.77282279474986,446.6436355087197,432.6821730192596,433.8161315917969,1435400
1998-08-07,434.1561138507101,434.1561138507101,422.349566333712,423.5965270996094,2650200
1998-08-10,423.5965234759964,423.8635113778981,418.2227396623725,421.1506042480469,1502200
1998-08-11,421.15060482505805,421.15060482505805,405.1962390520302,407.0481567382813,2466100
1998-08-12,406.8761664519813,412.1569668316834,402.2113394187743,408.6191101074219,2470000
1998-08-13,408.8910946545701,413.3748983698809,401.25836567654767,402.9253234863281,2491600
1998-08-14,402.9252911815082,414.6908234124818,400.7003718733338,414.6138305664063,4934300
1998-08-18,414.96184740770906,416.2468010621987,402.1853365852625,403.83929443359375,2167700
1998-08-19,404.8262432089558,409.02706836353934,402.2893241953424,405.8742065429688,2400400
1998-08-20,406.2511950024926,406.2511950024926,394.4306709375653,399.314453125,2315300
1998-08-21,399.0694674798843,399.0694674798843,387.047931948997,388.3298950195313,2069900
1998-08-24,386.874943104164,386.874943104164,368.4656566153461,370.5305786132813,1493700
1998-08-25,370.8845584784453,374.1424578610489,363.1488669845727,367.1287231445313,2472500
1998-08-26,367.2737088910201,371.97854298143767,360.5459737471195,360.9129638671875,1563900
1998-08-27,360.4409784970151,361.55293479398193,351.8033137004717,354.93121337890625,1248100
1998-08-28,354.0882196939947,354.0882196939947,337.0108808808524,339.0078125,2248800
1998-08-31,337.55985125518856,342.42266845703125,323.22941572387134,342.42266845703125,2431000
1998-09-01,342.0686731751481,342.0686731751481,324.29235771295134,325.84130859375,1674700
1998-09-02,330.4051510491944,334.5429906323976,327.6802509068358,329.6121826171875,2794600
1998-09-03,329.4631889368157,336.1779239058458,328.64422057075063,334.77496337890625,2128100
1998-09-04,331.9470464138804,332.99201909049344,322.1344407978335,325.5433044433594,4512200
1998-09-07,325.9812786874972,336.2808954368542,325.9812786874972,335.7969055175781,1849300
1998-09-08,335.634927792139,339.43376043318534,328.79116989163504,330.4001159667969,1985200
1998-09-09,333.2940174857498,333.2940174857498,320.77848352072505,325.7492980957031,1684500
1998-09-10,325.52634298283374,328.6562261563877,322.9164286033419,327.2582702636719,2157300
1998-09-11,325.1893468935456,326.66627919110385,319.78657242722056,324.02740478515625,1448900
1998-09-14,324.2843712514675,326.26830279733696,316.4976871166889,320.58251953125,1827800
1998-09-15,320.5455576099492,322.1964944315925,291.49367752425934,292.14166259765625,3116900
1998-09-16,293.1846036474318,299.7843223720444,285.91587409551386,290.9046630859375,2767300
1998-09-17,290.9776907124716,293.08557987853976,283.1429736160531,285.4638977050781,1655800
1998-09-18,284.91189799388286,284.91189799388286,268.3875482334136,271.660400390625,1679200
1998-09-21,271.6604342536923,273.54436373659064,255.45407850010727,256.82403564453125,1705200
1998-09-22,257.51395503992336,261.9717891919481,255.56504109412663,260.8658447265625,1433400
1998-09-23,262.0408097366857,266.2806351753547,259.05792396803264,262.23980712890625,3106800
1998-09-24,262.2398172622674,282.1490478515625,262.2398172622674,282.1490478515625,3255200
1998-09-25,278.88315794496907,278.88315794496907,269.7464896305615,275.2132873535156,3082200
1998-09-28,275.33131610099,278.55918755043604,272.8704131520301,274.9903259277344,2942400
1998-09-29,274.4322815416704,276.556191561279,272.4053525999842,275.9972229003906,2956700
1998-09-30,276.0562166170692,278.938123231496,273.54831884936107,276.13922119140625,1577300
1998-10-01,276.57722545994267,276.8232180628532,272.1803937740532,273.8573303222656,1379000
1998-10-02,273.9303383363643,273.9303383363643,260.89782600923564,263.21875,1295300
1998-10-05,264.87269445555177,268.2175655910489,259.604893954208,261.3038330078125,1081200
1998-10-06,261.3038302871147,261.3038302871147,255.96404167426,258.095947265625,2823500
1998-10-07,258.16593052343325,267.82455057348454,258.16593052343325,266.1596374511719,1308800
1998-10-08,265.46568076218995,290.0107154137129,265.46568076218995,288.53875732421875,3581500
1998-10-09,288.554771939002,311.9478428442941,288.554771939002,304.828125,5262500
1998-10-12,304.8781500931573,311.99985170671727,304.8781500931573,307.405029296875,2390800
1998-10-13,308.99195442627064,313.9737548828125,306.7790279827387,313.9737548828125,1978200
1998-10-14,311.9608395127049,311.9608395127049,301.2032629684977,303.1781921386719,1770300
1998-10-15,303.36919771285227,307.2410256901912,303.0792004614304,304.8351135253906,1127700
1998-10-16,311.4768774265356,337.5738525390625,311.4768774265356,337.5738525390625,3849500
1998-10-19,338.1248415117076,351.1183238748497,331.0721069533653,336.4049072265625,3488000
1998-10-20,339.1837969747526,340.8217337485376,327.68226073319727,336.5628967285156,2416300
1998-10-21,337.4178690448121,337.4178690448121,321.6074796718788,322.3084716796875,3357400
1998-10-22,322.308470240551,324.439368751835,316.7826843261719,316.7826843261719,2048900
1998-10-23,316.78270559719977,317.10868170171307,308.9640091297156,313.40283203125,1678400
1998-10-26,312.85187109331747,315.2987670898437,310.7769394196734,315.2987670898437,2260600
1998-10-27,315.3687580277238,318.9746054681245,313.3878169325556,318.0886535644531,1341300
1998-10-28,318.16059825257435,322.3994161244897,310.6268954289403,312.27783203125,2732100
1998-10-29,312.43881592910736,312.43881592910736,304.09316329851816,309.3999328613281,1162600
1998-10-30,310.0429436185271,310.9209307379492,299.85635829396625,300.75830078125,2434200
1998-11-02,301.19127349589274,308.35499598051365,301.19127349589274,307.18603515625,1589900
1998-11-03,310.5159446807846,319.0716118585416,310.5159446807846,317.169677734375,2352000
1998-11-04,317.2506363361711,330.5511128521339,316.85865332183914,330.4461364746094,3051000
1998-11-05,335.3649497796372,371.4155498754066,335.3649497796372,355.5141906738281,5653600
1998-11-06,358.1120514935701,363.60182779197805,349.1344045252943,353.9642028808594,3268100
1998-11-09,353.4652678634264,373.5574741190947,353.4652678634264,364.37884521484375,3756400
1998-11-10,364.28784449913474,365.20181044418007,354.9841899572403,357.29010009765625,2046300
1998-11-11,357.2900479018716,363.6028204428165,354.9621662991795,362.9928283691406,6094200
1998-11-12,362.992876934842,371.7945367175639,355.05019254794024,357.96209716796875,4391200
1998-11-13,357.9620940015297,359.4810168725457,354.53122765324093,355.52618408203125,2642400
1998-11-16,355.5261497869662,360.6389570765212,353.05224719867755,356.2121276855469,1033400
1998-11-18,356.6231091146855,372.1675173569424,356.6231091146855,369.9795837402344,4905300
1998-11-19,370.11662142146713,379.104248046875,370.11662142146713,379.104248046875,3445600
1998-11-20,381.3051602879495,403.6362915039063,381.3051602879495,403.6362915039063,5812900
1998-11-23,403.62128382477096,427.41235002606953,403.62128382477096,424.970458984375,8618100
1998-11-24,424.98345099857386,436.7769981014587,417.6477381185946,420.0636291503906,13744800
1998-11-25,419.3296887209103,419.3296887209103,385.9959640386605,387.367919921875,6027500
1998-11-26,387.3679289910318,398.0375274264197,385.0030307390009,394.6626586914063,5145300
1998-11-27,395.0896131438642,395.326603419352,388.4058526342221,392.3047180175781,3645000
1998-11-30,392.30475754609785,395.60061941868565,385.909986594138,386.2559814453125,2493500
1998-12-01,385.9059848373411,387.7199096679688,373.9794466228893,387.7199096679688,4152400
1998-12-02,387.7199024651751,399.57945697983735,387.7199024651751,396.9485473632813,2913100
1998-12-03,395.8835851412209,397.3475479617877,391.1337699306737,393.7796936035156,2290100
1998-12-04,393.2477218268348,393.2477218268348,388.0919162834516,390.37982177734375,2314700
1998-12-07,390.8948026906544,400.59440718550167,390.8948026906544,399.4444580078125,2528800
1998-12-08,399.46445499206106,402.605323890893,398.1034850419026,398.8854675292969,2675500
1998-12-09,400.1763977532992,402.4303382744053,396.3395721139998,398.7674560546875,1480600
1998-12-10,399.3154459581208,403.7272920013232,398.1185015953938,403.65228271484375,2611400
1998-12-11,403.5872663592723,406.35415680625465,399.2824414710082,405.5791931152344,2956800
1998-12-14,405.63021233139534,411.1559982902157,402.42733403115705,404.687255859375,2751600
1998-12-15,404.7202434313817,404.7202434313817,399.1094693334769,400.7494201660156,2318100
1998-12-16,400.7493967596028,414.4828398153422,400.7493967596028,412.6779174804688,2250700
1998-12-17,412.6779150187801,412.9029123524229,404.63821984247824,405.5682067871094,2874700
1998-12-18,405.51321418129686,407.2561578422719,401.8883552156092,403.9462890625,1556900
1998-12-21,403.962300671542,406.3022060912523,400.45343432472936,404.4872741699219,1357600
1998-12-22,404.4092590268541,409.2700929227369,403.6143070349166,406.4491882324219,2157900
1998-12-23,405.6432019708023,405.6432019708023,398.0954917071296,400.50341796875,1531300
1998-12-24,400.5034089815911,401.83935546875,399.1284625490124,401.83935546875,1051300
1998-12-28,401.8653816851586,402.4893503362488,395.3706086601245,400.1604309082031,1062300
1998-12-29,400.17640955666064,401.1163754106933,393.8066623764795,396.7175598144531,1023200
1998-12-30,396.9005563097166,398.02252197265625,390.0688516651455,398.02252197265625,1748700
1999-01-04,393.9486711446492,395.5916126323858,391.2297827239912,393.99267578125,613600
1999-01-05,394.4836163793589,408.6870727539063,393.010681849379,408.6870727539063,1981400
1999-01-06,411.7799531257202,427.0633544921875,411.7799531257202,427.0633544921875,3815400
1999-01-07,433.5191382394573,462.1030172140623,433.5191382394573,457.9221801757813,5410600
1999-01-08,458.5871780052315,458.5871780052315,437.77197791996224,439.4768981933594,2595500
1999-01-11,441.5348382251249,443.73876256201817,435.18108130766507,437.2789916992188,1610600
1999-01-12,438.0269358062503,442.6827602214332,433.0171212803224,436.1730041503906,2008000
1999-01-13,436.0820418054928,436.0820418054928,414.9108679844183,419.0877075195313,2300000
1999-01-14,418.8756963093151,418.8756963093151,399.85244984766905,408.5380859375,2366900
1999-01-15,406.9201727251967,406.9201727251967,398.46948222640935,402.3863525390625,1227200
1999-01-25,402.3863396956045,403.52228179173375,376.2883568911003,382.4631042480469,1566300
1999-01-26,383.7590143112688,398.136474609375,383.7590143112688,398.136474609375,1503300
1999-01-27,400.2144401186168,410.2340393066406,400.2144401186168,410.2340393066406,2203400
1999-01-28,409.9520435524881,410.8140095413549,405.8022110477787,407.2551574707031,1938600
1999-01-29,407.5681622753366,415.39485370091353,407.5681622753366,411.9159851074219,2284300
1999-02-01,412.1929641239043,417.7477404970352,407.6611276538846,409.0960693359375,1547800
1999-02-02,408.8990540880613,409.1860301954914,402.5432840116137,405.148193359375,1507300
1999-02-03,405.4122175581881,410.5400085449219,401.94833270682966,410.5400085449219,2174100
1999-02-04,410.5400098355289,414.5718657402153,405.6962043538943,409.0060729980469,1856600
1999-02-05,409.0060598499686,409.8890210370325,405.5372009277344,405.5372009277344,1504000
1999-02-08,405.8742092545577,407.4331390258431,395.6345872499388,399.6744384765625,1428500
1999-02-09,400.4844045387953,402.810302734375,397.8574926745128,402.810302734375,2163800
1999-02-10,403.5962739423687,403.5962739423687,397.4415149747233,398.66546630859375,1185900
1999-02-11,401.1123943055626,406.4541970987727,400.008433324528,402.6323547363281,1297700
1999-02-12,402.63233416868513,406.6251596690689,395.9305992443887,400.5364074707031,1472700
1999-02-15,400.5364189155827,400.68741401761736,394.4126642429074,396.9085693359375,640700
1999-02-16,396.90855271413807,398.86346314792127,396.4155604402465,398.83245849609375,368600
1999-02-17,398.8324855914385,400.0564370284271,397.0455677609732,397.9595336914063,855800
1999-02-18,397.9595014478823,403.3982849121094,397.00253799912537,403.3982849121094,773300
1999-02-19,403.6392963477456,407.94714267932943,402.9393113716265,404.0022888183594,1298900
1999-02-22,404.29424435967104,404.9812293102671,397.6825024724093,398.6544799804688,395500
1999-02-23,400.2004423163425,402.51135709909227,394.7756349400425,397.9195251464844,1052900
1999-02-24,397.87851675983615,402.5183201899068,397.2855222763471,401.9823303222656,871200
1999-02-25,401.9823502655449,401.9823502655449,395.74861446251526,397.78753662109375,857100
1999-02-26,398.0714858261928,398.0714858261928,393.1926782356873,396.0735473632813,1215100
1999-03-01,396.03257304884255,396.9335389199698,394.2716248171193,396.3095703125,1577600
1999-03-02,396.75655198478415,397.7355177664329,394.1126424973695,394.95062255859375,1191700
1999-03-03,395.3296078326753,399.2874615338298,393.04170253461945,395.7915954589844,1123700
1999-03-04,396.4085724826772,396.6095534246934,392.9536899486019,394.1386413574219,809700
1999-03-05,394.95562654542886,395.3096166653468,386.4029506007049,388.6638488769531,898200
1999-03-08,388.8948812132854,391.5007674304096,382.0221321075082,384.5530395507813,1071400
1999-03-09,384.8170195789716,385.2429978684325,377.98229420378186,379.4062194824219,1013500
1999-03-10,379.60524265622695,379.85523294094514,370.6286017660746,373.7874755859375,758000
1999-03-11,374.0514477453938,378.6292724609375,371.7835306640284,378.6292724609375,720600
1999-03-12,378.3752706293401,379.0492250804793,374.215429062347,375.92236328125,1147800
1999-03-15,374.2463841530725,377.42326215221794,371.0885178633088,372.303466796875,1061600
1999-03-16,374.2714112616047,379.4382019042969,372.26349398044414,379.4382019042969,1450200
1999-03-17,379.2092598100084,387.8659362792969,379.2092598100084,387.8659362792969,1064400
1999-03-19,390.29479935123663,394.20166015625,390.29479935123663,394.20166015625,1729700
1999-03-22,394.23463402873847,394.23463402873847,390.3317710128021,392.2677001953125,2577500
1999-03-23,392.0237285179341,394.7936096191406,389.08783825931823,394.7936096191406,1135100
1999-03-24,394.6276487655246,394.6276487655246,389.0578581850574,391.3297729492188,1695500
1999-03-25,391.0837718067668,395.8135986328125,389.8388251627548,395.8135986328125,1939200
1999-03-26,396.0115989480709,398.4104924217315,391.6627691408655,392.9327087402344,1063000
1999-03-29,392.9157077638842,392.9157077638842,389.84783399922486,392.8467102050781,1218100
1999-03-30,393.2996946822446,394.96561494978334,392.2097407668432,393.6096801757813,1490200
1999-04-01,393.6096811040744,397.00154738703975,392.0187396039609,394.4176635742188,1660000
1999-04-05,394.4196517924655,406.4821707548211,393.6226857298747,395.3216247558594,1879700
1999-04-06,395.3486386063557,395.5916101142515,393.9596850542488,395.4976196289063,1280100
1999-04-07,395.4975741175223,398.1744716583408,395.2395885747717,395.89556884765625,1467800
1999-04-08,395.9395800761167,399.9864501953125,395.9395800761167,399.9864501953125,2027900
1999-04-09,399.9864514671919,421.1966247558594,399.9864514671919,421.1966247558594,2214600
1999-04-12,421.19665282579393,428.776344992171,421.1336364746094,421.1336364746094,3257300
1999-04-13,421.13359095445617,435.550021629216,421.13359095445617,432.5011596679688,2869700
1999-04-14,432.7881623970059,435.843036274762,427.3133691974091,435.5390625,3166100
1999-04-15,435.62704778726766,448.1125539946999,434.107087447972,447.4615783691406,5176600
1999-04-16,447.45058760574767,486.97105399632494,447.45058760574767,479.5133666992188,10053500
1999-04-19,480.9382834862236,528.5264277798012,480.9382834862236,508.1272277832031,9810100
1999-04-20,507.96923547875423,507.96923547875423,477.9014059498806,485.9510803222656,4480700
1999-04-21,485.95105504588514,494.8127090609856,477.96937160545815,480.6062622070313,4403600
1999-04-22,480.7153044982564,488.9179882673489,477.0224245039514,479.2233581542969,7455800
1999-04-23,480.2642962684349,483.9631574253368,473.19358759353065,473.5685729980469,9866600
1999-04-26,473.568601971936,476.7644616623682,468.91277704546246,470.3877258300781,3874300
1999-04-27,470.6136529006968,470.6966574792472,466.768801479627,469.1867065429688,2304400
1999-04-28,469.6517300803106,483.8531730736234,469.6517300803106,481.32525634765625,4173000
1999-04-29,482.0432251322544,495.2976829338178,481.40024481992015,490.9708557128906,4626500
1999-04-30,490.9708679459203,505.6003030428328,490.9708679459203,495.2026977539063,7358400
1999-05-03,495.1727552083784,523.337646484375,495.1727552083784,523.337646484375,8643800
1999-05-04,531.0922811669747,559.5422223716782,531.0922811669747,548.2196655273438,20547200
1999-05-05,548.1527084129045,565.5970377994596,544.4108494379577,563.818115234375,28271900
1999-05-06,564.8169714791773,591.8159190022157,564.8169714791773,580.8823852539062,24263200
1999-05-07,586.57023299488,588.215127597111,566.4700005795438,575.0956420898438,13580800
1999-05-10,575.0616171540557,581.8753780093715,567.5139370908756,574.3326416015625,6334400
1999-05-11,574.0526404088171,577.0605187921993,569.8388153708632,573.2076416015625,7738500
1999-05-12,573.459651431624,577.5664860495934,561.1561146900789,576.4815673828125,7646400
1999-05-14,576.6864950990129,598.1856566875318,576.6864950990129,591.6109008789062,9476400
1999-05-17,591.6669575235469,592.2479285475702,583.2302744063302,590.7769775390625,8227700
1999-05-18,590.5400346213873,591.3590335494932,576.2056308468386,577.863525390625,4718600
1999-05-19,577.901549367288,593.5809326171875,575.9976316694955,593.5809326171875,6745100
1999-05-20,593.4799407935192,608.2503632247627,588.3211445719031,594.0299072265625,8870000
1999-05-21,594.0948139777289,595.3248075175153,589.5680129631924,591.6409301757812,6762400
1999-05-24,591.6679090507349,615.8949917468968,591.2799236905415,613.6170654296875,9420200
1999-05-25,613.3351534072318,626.0686669322849,613.1871489098908,619.8529052734375,14212700
1999-05-26,619.8618159800892,620.1848014327528,604.7054245532495,605.7633666992188,10347400
1999-05-27,606.0664737838392,613.2461874402103,601.9125824787855,603.0925903320312,9229900
1999-05-28,602.8925610220678,602.8925610220678,581.1824070868835,583.6262817382812,5994400
1999-05-31,583.5112360538083,593.3088275202745,581.768323081106,585.2191772460938,5723100
1999-06-01,585.3142503036416,586.8382389864262,578.8484979181585,583.234375,6457700
1999-06-02,583.4433086084942,584.3562979973271,571.6127751408832,574.2926635742188,5493600
1999-06-03,574.1896072229302,587.5460815429688,567.9398506856637,587.5460815429688,9775000
1999-06-04,588.0611249950368,613.1161813169102,588.0611249950368,612.3541870117188,16267400
1999-06-08,612.8341210605853,700.7907199594958,612.8341210605853,686.9202880859375,20307000
1999-06-09,686.7551883871189,689.6330668281698,676.2646308836386,678.9434814453125,12692400
1999-06-10,678.2566070759759,678.2566070759759,655.330497920681,664.5430908203125,11067500
1999-06-11,662.1852337258898,673.0657918221304,653.7535549561553,668.2550048828125,12706900
1999-06-14,669.2868941888805,689.6911279674724,669.2868941888805,679.4224853515625,17769900
1999-06-15,680.3025220155452,687.942239549623,670.1339111328125,670.1339111328125,11938000
1999-06-16,669.9499401906572,677.7776384833711,660.4113099485334,661.8262329101562,8810700
1999-06-17,662.0832558201487,683.5374384093576,662.0832558201487,681.0125122070312,9779300
1999-06-18,681.2944312177461,707.8563842773438,681.2944312177461,707.8563842773438,11548100
1999-06-21,707.8704505218859,718.0490703479164,707.8704505218859,716.43212890625,21689900
1999-06-22,716.8181195658907,720.021974407967,706.7895180423686,710.6543579101562,15326100
1999-06-23,710.8742963718361,711.073324266299,691.7310598683889,700.6417236328125,15516400
1999-06-24,700.9866913045117,704.6325454842236,679.887536998319,682.0924682617188,22218800
1999-06-25,682.3864807069571,682.3864807069571,669.2589395982063,673.1288452148438,11877500
1999-06-28,672.9147632122103,683.0803827992868,668.0129766397052,672.100830078125,14459600
1999-06-29,672.1848342807813,686.3642750332286,672.1848342807813,680.5344848632812,14140900
1999-06-30,681.0645047984505,690.1151780486465,658.7243705826093,661.999267578125,19989600
1999-07-01,667.8000076113339,679.6055785819808,665.1311050989241,673.0158081054688,11539100
1999-07-02,672.8538518446234,677.3596581545418,664.4921773413622,670.511962890625,10065200
1999-07-05,670.2558421036553,678.4675579753786,652.0985912612839,665.1180419921875,12440400
1999-07-06,665.3401689865796,685.0733497985565,661.9402767113733,681.5604858398438,10691900
1999-07-07,681.5264236725458,690.2401344464377,663.4291673842092,665.7450561523438,6431900
1999-07-08,665.3840151726381,667.4959322942121,656.6723799334358,660.228271484375,3700900
1999-07-09,660.2283139925706,663.2361924483038,653.4965205159061,656.618408203125,3825300
1999-07-12,656.6284861700356,670.0629618910609,656.6284861700356,663.0982666015625,6798700
1999-07-13,663.1781939756249,664.4921687649161,654.8215242685076,656.1614990234375,4592400
1999-07-14,656.1614110074238,665.2910596890082,652.2385293941121,664.8560791015625,5286700
1999-07-15,664.8560929742481,666.9619678868889,659.1503218184968,660.5162353515625,6400600
1999-07-16,660.5952827400641,664.7621739224836,657.6534415746868,662.3412475585938,7160500
1999-07-19,662.4071865543225,668.0159769141567,653.3165371634084,658.245361328125,5897800
1999-07-20,658.2454005339663,659.3123756467082,647.2318517397993,649.8357543945312,5254400
1999-07-21,649.5527715488776,649.5527715488776,636.4002673111305,641.0820922851562,11485900
1999-07-22,641.0410164660459,646.1438451024593,640.2690738697231,642.6300048828125,3655500
1999-07-23,642.4920264367929,642.4920264367929,621.8847961340094,625.8056640625,7292500
1999-07-26,625.5836197981859,625.5836197981859,584.9942573920434,592.6979370117188,7152600
1999-07-27,592.6979093017918,592.6979093017918,567.4008605264589,573.1936645507812,4544000
1999-07-28,575.6625406166158,599.233642578125,575.6625406166158,599.233642578125,6832300
1999-07-29,599.3476485957945,620.6818403672384,599.3476485957945,616.4039916992188,9662100
1999-07-30,617.2820830871688,617.2820830871688,596.0539027188172,597.850830078125,6611500
1999-08-02,598.140743911966,604.0935153795793,590.8130259065052,596.4898071289062,3945100
1999-08-03,596.5817433012588,618.9619140625,596.5817433012588,618.9619140625,4923500
1999-08-04,620.9438358310738,622.6657536367914,610.1782638695483,614.37109375,6061400
1999-08-05,614.0620734149492,614.0620734149492,601.2985936555667,606.2463989257812,5580800
1999-08-06,606.2504268731143,613.3681922565913,601.4456209204276,607.8114013671875,4580000
1999-08-09,607.4353946606298,607.6344225759248,588.9771271112594,594.0859375,6613900
1999-08-10,593.7758700071486,593.7758700071486,561.4361269657859,576.320556640625,10180300
1999-08-11,576.0905178666524,576.1685177556064,550.3815591625046,554.2413940429688,8351900
1999-08-12,554.2413938523799,565.7859267086051,554.2413938523799,565.1959838867188,4539200
1999-08-13,565.209058348368,567.6029472736756,554.0914483018089,557.6873168945312,3364000
1999-08-16,558.2492924609293,568.957860507898,558.2492924609293,560.459228515625,5618300
1999-08-18,559.8591886229729,561.3431396484375,554.1044077481248,561.3431396484375,4271800
1999-08-19,561.4231534816665,581.7233276367188,560.0021882860539,581.7233276367188,7600200
1999-08-20,583.0872537527132,583.0872537527132,573.6276615964767,576.14453125,3608700
1999-08-23,576.1445622692285,584.7802124023438,576.1445622692285,584.7802124023438,2213200
1999-08-24,585.8191681754714,596.4347826353562,582.9533129750301,586.2131958007812,3111800
1999-08-25,586.1271624351735,588.0830797966639,581.2643150019004,585.2341918945312,2532900
1999-08-26,585.6332004882992,585.8091579917381,577.6015308308076,581.4903564453125,1617700
1999-08-27,579.6954036611758,579.6954036611758,569.4527612344561,572.6446533203125,3478700
1999-08-30,572.3907062518991,573.9176242533962,563.6320145675583,566.6478881835938,9034800
1999-08-31,566.5019116513199,568.7538380595265,558.834241691274,567.00390625,6216400
1999-09-01,567.0039082164859,574.351644379975,566.709913324057,571.7537231445312,3991100
1999-09-02,571.1527686621442,571.8447583437475,567.6129283425723,571.0927734375,2720000
1999-09-03,571.1787209780459,571.1787209780459,559.7142021098103,565.1739501953125,2210300
1999-09-06,565.2119850830999,567.9328873628601,538.7810081405119,540.4059448242188,2594600
1999-09-07,540.2389678147467,547.4686666915019,528.0514542290989,545.3297729492188,4178200
1999-09-08,544.4608022354354,544.4738022177102,514.8389693849979,520.6007080078125,3005300
1999-09-09,518.9998235994927,537.9940795898438,503.5783961083325,537.9940795898438,4709800
1999-09-10,542.0528690193786,562.7540893554688,542.0528690193786,562.7540893554688,7389700
1999-09-13,565.2830059835376,576.8535398341431,565.2830059835376,569.6298217773438,6050500
1999-09-14,569.1388222531804,569.1388222531804,559.7831689269797,562.037109375,2893700
1999-09-15,562.0371350802378,562.0371350802378,544.6357741208917,548.5906372070312,2309800
1999-09-16,548.1056763402876,549.0426515824787,538.984998694521,548.734619140625,1974100
1999-09-17,548.1036555852069,549.5896206675335,543.9218115998756,546.9957275390625,1815700
1999-09-20,546.6497111923761,548.0976527960779,541.3158737040814,543.3118286132812,1736700
1999-09-21,543.3117989521577,547.7035952862941,542.6697952049888,547.2426147460938,2304400
1999-09-22,547.0176992753683,547.6726420320354,542.3338606792543,545.4267578125,1573600
1999-09-23,545.426819443438,545.426819443438,525.2076338394289,528.1514892578125,2676400
1999-09-24,526.1465149198156,526.1465149198156,505.7003197051536,517.5218505859375,9873800
1999-09-27,518.8777803311639,523.8066042802565,512.1090622952511,515.0469360351562,2728100
1999-09-28,515.5959282931551,529.2003784179688,515.5959282931551,529.2003784179688,2284100
1999-09-29,529.2033838938415,529.2033838938415,523.703598138118,526.448486328125,2497700
1999-09-30,526.2814831279993,547.9156494140625,526.2814831279993,547.9156494140625,4705500
1999-10-01,548.3136184150716,569.6937652810681,548.3136184150716,566.0198974609375,7849600
1999-10-04,570.7537925284099,580.0774043492193,552.1304937371077,555.2824096679688,7986200
1999-10-05,555.3523531222235,566.2288818359375,555.296325035049,566.2288818359375,5088400
1999-10-06,566.625981268421,592.7959233198989,566.3939956585288,588.7261352539062,15291700
1999-10-07,589.1860065386467,597.8847029401882,581.7642989096677,585.3221435546875,7236800
1999-10-08,584.8042708649645,588.214111328125,576.8505398277413,588.214111328125,4233100
1999-10-11,587.8351184687098,587.8351184687098,581.8673939274535,584.0372924804688,5456300
1999-10-12,583.781316317333,583.781316317333,566.0699688738664,571.3598022460938,3028200
1999-10-13,570.9027497700353,571.9346919953008,556.4543379607402,571.9247436523438,3771900
1999-10-14,571.6907648001222,571.9797550186341,564.9550039795051,567.7548828125,1980800
1999-10-15,567.7548883001067,568.2059205568004,559.7971900921577,567.8959350585938,2239000
1999-10-18,567.820902388429,567.820902388429,550.1985418598532,553.1914672851562,2028900
1999-10-19,553.9194295505652,585.9532175009601,553.9194295505652,583.624267578125,12078800
1999-10-20,584.1862876886696,644.0479756264715,569.3578843065817,584.4022827148438,40303800
1999-10-21,584.0912865622248,624.9106821580361,584.0912865622248,616.4660034179688,22788600
1999-10-22,628.3245606395498,641.1850833848746,600.2296450770997,604.1605224609375,19982500
1999-10-25,604.1605512116001,610.972237282081,592.1909844542776,597.0447998046875,8975800
1999-10-26,598.3697118896531,612.4981291803504,589.8830427490514,594.2298583984375,10213600
1999-10-27,593.9748439276897,593.9748439276897,574.3306507909315,576.4965209960938,5095400
1999-10-28,576.4965759123531,581.4443816586227,572.4497361258512,577.9095458984375,3292000
1999-10-29,580.2144578146067,593.845947265625,580.2144578146067,593.845947265625,3741100
1999-11-01,594.6798244190394,600.503572039385,592.3199310477517,595.060791015625,4164000
1999-11-02,595.0607645231689,596.3867015533432,591.6089338849383,594.3818359375,4349500
1999-11-03,594.3819483351431,604.6024987176983,594.3819483351431,603.5635375976562,7670300
1999-11-04,602.8964817067174,619.041848446076,602.8964817067174,618.4859008789062,8708800
1999-11-05,619.069911467818,626.6476196142144,615.9670658641949,626.0196533203125,6551700
1999-11-08,625.983610063593,630.83742488677,625.9346007423097,628.2825317382812,6196100
1999-11-09,628.1815050617855,638.7951049804688,628.1815050617855,638.7951049804688,7209200
1999-11-10,637.8351240108219,642.7499715039122,635.0582547077147,638.8870849609375,8720800
1999-11-11,638.4240739438645,647.4807275401436,636.6401469409287,638.4671020507812,9465600
1999-11-12,638.7011579012523,640.1370761430778,630.1014559406137,635.2052612304688,4289000
1999-11-15,635.1692739713956,642.4740436685884,633.9503272241375,635.7732543945312,3124200
1999-11-16,635.8762643857053,641.7060546875,635.7852645077755,641.7060546875,4271900
1999-11-17,642.123020683457,643.5119436813729,638.2011762399852,641.4500122070312,4379900
1999-11-18,639.2381172983531,642.0260336773612,634.3243071100758,636.59423828125,5422500
1999-11-19,636.659231502723,642.1729938650668,629.6444899860956,633.287353515625,5014100
1999-11-22,633.3214098498494,634.8163469030978,624.9307445356301,630.1455078125,7249000
1999-11-23,630.1454171054492,630.3333980583853,614.1400596184733,618.4248657226562,4956400
1999-11-24,617.2459591060699,617.2459591060699,595.5987926649434,599.6996459960938,5116600
1999-11-25,599.6997041256171,599.6997041256171,582.2673375208885,588.6370849609375,5499200
1999-11-26,588.4061310094684,599.6096747579606,588.0651408537595,596.331787109375,3854000
1999-11-29,596.3268057891399,596.9298097036594,579.4124849540822,582.7953491210938,4614500
1999-11-30,582.935335480558,583.7772827148438,571.1157878586266,583.7772827148438,2936700
1999-12-01,583.2113707514854,597.517822265625,583.2113707514854,597.517822265625,3818000
1999-12-02,598.9596333983105,602.5825391108361,594.5428133072719,598.3856811523438,4207100
1999-12-03,598.6846583301661,613.4610595703125,594.8898234235196,613.4610595703125,4082200
1999-12-06,615.0779988239663,626.5045550878908,615.0449800923202,624.3616333007812,4452400
1999-12-07,624.3617099907876,631.4544517900015,618.7269193162392,621.6248168945312,4016500
1999-12-08,621.0808055651675,621.2798334627514,617.1159940708859,620.9528198242188,2866400
1999-12-09,620.9358373698091,631.5283813476562,620.3968568975187,631.5283813476562,4325300
1999-12-10,632.9333838821474,639.7940788845882,631.0174427957973,633.8143310546875,4082700
1999-12-13,634.4064047267327,639.6721915373392,626.6096492653803,630.530517578125,2461900
1999-12-14,630.9884686866645,648.3687744140625,630.656511377779,648.3687744140625,8322700
1999-12-15,650.2926829464611,656.7484253331073,649.0587221847196,652.3585815429688,9639400
1999-12-16,652.4905493587893,653.7865193342583,643.339905183312,646.4807739257812,4786600
1999-12-17,646.3668313733813,646.3668313733813,636.2701790745683,638.797119140625,2625400
1999-12-20,637.872083598324,646.0338134765625,633.5962494600451,646.0338134765625,2676100
1999-12-21,646.050835968465,656.8624267578125,645.3428557198738,656.8624267578125,8390300
1999-12-22,657.1623820784562,662.8861580760893,657.1623820784562,661.0282592773438,15023500
1999-12-23,662.9221821327285,666.1070556640625,660.4852653138582,666.1070556640625,9596800
1999-12-27,666.8550558871757,693.506058341015,666.8550558871757,681.3544921875,16981000
1999-12-28,682.7824361253195,684.6543725168003,673.5217493368693,677.191650390625,10743000
1999-12-29,677.5036198492114,678.8185100003514,672.1008153166567,674.8536987304688,7397700
1999-12-30,675.1077353849006,678.7606085596242,673.9227838772022,676.8927001953125,4014000
2000-01-04,677.4476615403464,704.0046124704683,677.4476615403464,700.1907958984375,11053800
2000-01-05,694.8319894265859,694.8319894265859,674.3107537276645,678.0606079101562,8685000
2000-01-06,681.2714602898416,691.8600985000903,681.2714602898416,688.4942016601562,7604500
2000-01-11,691.8971311179107,704.5146218870848,691.8971311179107,695.9759521484375,17793800
2000-01-12,696.2659358253691,698.1178535073553,686.678296216127,690.1371459960938,14668700
2000-01-13,690.7661450760305,699.6477574103241,688.3751858863826,691.5830688476562,23777100
2000-01-14,691.7790781608934,694.0579810727381,683.6743524217843,690.8651123046875,24296600
2000-01-17,691.577121881018,707.442471982042,691.577121881018,703.4556274414062,12189200
2000-01-18,703.7716354906421,704.3216018906812,681.4625057262325,685.6893310546875,9106600
2000-01-19,685.8893392533099,685.8893392533099,652.0146191489761,655.969482421875,16679500
2000-01-20,656.388473758466,673.881811977012,656.388473758466,670.126953125,12962300
2000-01-21,670.2568619632575,670.8788469664466,662.9061356558202,664.6680297851562,9197300
2000-01-24,664.6680855551508,668.9499622630435,653.5245375847818,656.6964111328125,10814200
2000-01-25,656.1444689242817,656.1444689242817,645.4479244070698,649.8327026367188,10807600
2000-01-26,649.6487422061429,656.6894839713424,640.2141116211062,643.3599853515625,13226300
2000-01-27,643.6079497701216,650.0436734467087,633.788324574054,644.6259155273438,9470000
2000-01-28,645.2748544967126,646.2508296663145,633.2473078299668,634.644287109375,11709000
2000-01-31,634.4783440845433,636.3472900390625,626.272669185868,636.3472900390625,6287300
2000-02-01,636.736225495084,638.3511529295946,613.5061718135378,616.83203125,5164600
2000-02-02,617.0800410989802,621.6988802922461,601.4336149985965,603.5525512695312,5577200
2000-02-03,603.0275381171418,614.9900238513558,600.1326313393947,614.2860717773438,4240700
2000-02-04,614.2860836635157,634.9732666015625,614.2860836635157,634.9732666015625,6097900
2000-02-07,635.3163263984418,641.142088883131,631.9504293049181,636.4032592773438,5173700
2000-02-08,637.9302290111989,639.7271562582424,627.1796091507786,629.8755493164062,4267400
2000-02-09,631.4014071491027,632.4263305664062,626.0615884923233,632.4263305664062,8965100
2000-02-10,631.3834232796032,642.1129857578769,630.000481549255,639.2280883789062,22673200
2000-02-11,639.0261515097826,640.9090738231253,630.6294446574035,635.0532836914062,12484900
2000-02-14,634.599329864814,638.066174943169,632.0723896190675,633.6903686523438,8869800
2000-02-15,634.6502938963938,641.5810544977187,634.6502938963938,636.8702392578125,6730200
2000-02-16,637.2582523208224,637.2582523208224,618.8789617680782,621.8778076171875,6584900
2000-02-17,621.2997743644839,623.6787100228836,595.0928483730039,600.150634765625,6388600
2000-02-18,600.0336115003065,604.5514407210499,577.9364506085973,599.5496215820312,4987800
2000-02-21,599.5496705554078,599.5496705554078,589.7460358854254,592.9649047851562,3970400
2000-02-22,593.02892202369,596.0908145774862,580.4944367053438,583.3972778320312,3728800
2000-02-23,583.5283543822056,591.7630198038664,580.8194142187008,584.4052734375,3912000
2000-02-24,584.6652131053045,587.2591062028533,570.9577392567238,573.4646606445312,3614400
2000-02-25,573.7596845682436,575.6416304737029,565.3250148037366,568.5328979492188,3225700
2000-02-28,568.1438809990066,579.4694285303812,567.1298824179904,576.51953125,3440800
2000-03-01,577.7634974736891,581.9103085443223,561.6921022310858,565.4559936523438,5175200
2000-03-02,565.4590412435798,565.4590412435798,543.2598918165879,546.5067749023438,4226200
2000-03-03,547.3076648537075,548.5316162109375,528.1834096387933,548.5316162109375,4418400
2000-03-06,549.4325575392224,571.5466855607492,549.4325575392224,566.6879272460938,6469200
2000-03-07,565.9269387821322,565.9269387821322,555.4303992498257,562.737060546875,5288400
2000-03-08,562.1561287873672,571.0868119454924,551.9835505395002,570.0298461914062,5105500
2000-03-09,570.5027689378285,589.7990132561296,570.5027689378285,585.1571655273438,7215800
2000-03-10,587.065173120976,598.015735862524,587.065173120976,596.1588134765625,6034600
2000-03-13,596.1587834171993,599.798656274064,583.5562470063825,587.5531005859375,4511900
2000-03-14,587.8220685986863,590.1620042880448,580.8303976414327,585.898193359375,2187300
2000-03-15,585.6002071577128,587.6361387062166,579.6054452248289,586.84619140625,3257100
2000-03-17,588.2941050701396,598.3866685510611,587.557134260272,590.8289794921875,3974500
2000-03-20,590.6899577329527,590.6899577329527,581.3043377308725,584.8531494140625,2483200
2000-03-21,584.7662529372302,584.9832244770904,575.3786176459479,578.9425048828125,2467400
2000-03-22,579.5524686151413,586.8421630859375,579.5524686151413,586.8421630859375,3875900
2000-03-23,586.8481108770882,593.180871995428,582.6563186029102,585.9841918945312,4339300
2000-03-24,586.5901318683431,589.0090440137208,578.036509903052,581.4503784179688,4903500
2000-03-27,581.8142805670506,585.2141723632812,579.6623869657958,585.2141723632812,2628500
2000-03-28,585.2452518573036,588.7091064453125,582.1933685571169,588.7091064453125,3779900
2000-03-29,588.4070480756106,591.6559448242188,586.5221118120095,591.6559448242188,6757200
2000-03-30,591.6560458469886,593.37594977711,581.8113963142521,583.2533569335938,6688700
2000-04-03,583.5242881504143,583.54326934532,566.502977909729,570.8787841796875,2897300
2000-04-05,570.8518519128107,570.8518519128107,556.5753678281995,564.1600952148438,2770800
2000-04-07,564.6040006498523,570.7927856445312,564.6040006498523,570.7927856445312,2238300
2000-04-10,571.059757471972,571.3977570199792,566.6179746793916,569.5948486328125,1713600
2000-04-11,569.6528345590322,569.7178344726562,561.8121360580543,569.7178344726562,2645600
2000-04-12,569.8748608297925,570.000893537229,561.0792426376462,564.715087890625,2150800
2000-04-13,564.7149802465332,565.8199176317629,562.2510870604017,565.0849609375,2718000
2000-04-14,565.0669987442055,565.2690172495098,553.5214885841066,556.766357421875,3030000
2000-04-17,554.0593964011528,554.0593964011528,524.3325888443717,529.2423706054688,8658600
2000-04-18,530.0414339095269,536.6011767990908,525.7485707862818,528.2384643554688,3961700
2000-04-19,528.1863880948407,530.9412856260954,524.7875337234011,526.2794799804688,4194800
2000-04-20,526.2794837208471,526.37548828125,519.1927847239925,526.37548828125,2201000
2000-04-24,526.0585349821347,530.828369140625,524.4235887563485,530.828369140625,1693500
2000-04-25,529.7103994226667,529.7103994226667,515.5999257147516,519.0228271484375,2908500
2000-04-26,518.848835433125,524.2426075500036,510.0471453465015,524.0576171875,3425100
2000-04-27,523.643597113952,523.643597113952,519.1587865179857,521.5996704101562,1962700
2000-04-28,521.6156771168663,526.7164916992188,517.9458370926692,526.7164916992188,2651600
2000-05-01,526.8114980907646,526.8495215155016,521.4857162834322,524.588623046875,1318300
2000-05-02,524.5326088508341,531.2333984375,523.8646660396812,531.2333984375,2978200
2000-05-03,531.2503401805511,539.7880331229298,529.0854463279478,535.2901611328125,2901700
2000-05-04,535.2901204135746,539.7519827221971,533.1092361376737,538.9450073242188,2740700
2000-05-05,539.028026410459,545.5887451171875,539.028026410459,545.5887451171875,2448700
2000-05-08,545.3678065038264,553.8295141629425,545.3678065038264,550.3076171875,2665400
2000-05-09,550.6005319054993,550.7455457801676,537.8660432903754,547.650634765625,1929800
2000-05-10,547.650656897617,548.2186279296875,544.0218310160544,548.2186279296875,1945600
2000-05-11,546.7047001214078,546.7047001214078,527.4124224379143,529.1803588867188,2502300
2000-05-12,529.3794183975797,532.2872641944821,517.411866654657,526.8565063476562,2240400
2000-05-15,526.5685136748341,526.5685136748341,512.7640577844372,516.409912109375,1805100
2000-05-16,515.8519278635075,516.2859319644119,495.18171201908,497.7996215820313,3678500
2000-05-17,497.7995839717886,514.8309326171875,497.7995839717886,514.8309326171875,3434800
2000-05-19,514.9049364167009,515.3179452356967,506.139286556819,509.3851623535156,2287400
2000-05-22,507.7992473837647,507.7992473837647,496.78267762580685,499.7485656738281,2452400
2000-05-23,499.48257166698704,499.9485264299634,492.9778199833798,495.49072265625,2857100
2000-05-24,495.18571313738767,495.18571313738767,487.8030048789548,493.184814453125,2254200
2000-05-25,493.686771913825,497.8926018118064,487.688012556134,490.6629028320313,2499400
2000-05-26,489.69693754605896,489.69693754605896,474.61152634665183,482.0542297363281,4942700
2000-05-29,481.1612786290802,481.1612786290802,457.96317575756575,461.3710632324219,4986800
2000-05-30,461.08803402769536,468.6897583007813,441.6187908866698,468.6897583007813,5378700
2000-05-31,469.38875676995264,474.29954599680326,452.7774033318341,454.309326171875,7688100
2000-06-02,454.9752974641932,459.1251297910858,440.4458643739141,444.4306945800781,4888100
2000-06-05,446.02466011861577,454.68332023383925,446.02466011861577,453.9273681640625,2727800
2000-06-06,453.1263584079309,453.1263584079309,444.8996586608443,452.7443542480469,2066700
2000-06-07,451.8834119286356,459.443115234375,445.4996577234615,459.443115234375,2689200
2000-06-08,460.7260227900732,478.19036865234375,459.946054424349,478.19036865234375,6478600
2000-06-09,478.7743804255911,484.256161875959,472.20063094223104,477.909423828125,5284100
2000-06-12,478.6093655718263,484.3721418008594,473.4535603513372,476.0144653320313,3259700
2000-06-13,476.01447211101294,476.01447211101294,465.8378660370138,468.3437805175781,2270000
2000-06-14,468.35777704247033,475.91448974609375,466.078843529322,475.91448974609375,2345200
2000-06-16,475.8804434269677,484.0021362304688,475.6804695297949,484.0021362304688,3365100
2000-06-19,484.002151656509,491.2588881612386,481.8112274378147,490.66888427734375,7795500
2000-06-20,490.89788772452704,492.7138265744168,483.9911740938979,490.1019287109375,6012100
2000-06-21,490.0069183006309,494.4727478027344,484.6501322847212,494.4727478027344,3963100
2000-06-22,494.30076755804026,504.38835709453934,492.5028333889956,501.7894592285156,5716100
2000-06-23,501.9574733891442,503.12542724609375,495.1457570309021,503.12542724609375,3984100
2000-06-26,503.325387928376,514.8059281101607,503.325387928376,507.4852294921875,6344300
2000-06-27,507.8491995789536,512.3010219623036,499.4445282895617,502.0314331054688,3211300
2000-06-28,502.09448848918805,510.0981750488281,501.182506131606,510.0981750488281,5009100
2000-06-29,510.221130551182,513.2480207481195,508.6731866739411,512.5770263671875,5279500
2000-06-30,512.1550216417652,515.0899047851562,507.5482066076333,515.0899047851562,2464400
2000-07-03,514.6379453569912,514.6379453569912,496.43464540972064,503.8363342285156,4226100
2000-07-04,503.4524042140171,509.364192110585,493.683802208234,509.24420166015625,3631300
2000-07-05,508.41019136612346,516.4758562324881,505.56832206938,512.446044921875,6624500
2000-07-06,512.3851106843007,516.6138891645907,511.6391069698293,513.4110717773438,3986700
2000-07-07,513.4110477123511,513.8720283056011,505.1243524180008,508.0882263183594,3661200
2000-07-10,508.3332259077592,511.1181212552122,505.28836142339975,508.4482116699219,4146600
2000-07-11,509.0031916882429,512.5970458984375,508.6771850945373,512.5970458984375,3524500
2000-07-12,512.5930152596004,514.5619327288791,509.9251503985617,510.9660949707031,7038000
2000-07-13,511.0711184306729,511.815077521484,504.48735970197095,505.90130615234375,7190500
2000-07-14,505.9282732270973,507.4142077260393,502.1214148106101,504.0943603515625,4344500
2000-07-17,504.1913849684812,508.5842194537672,504.1913849684812,506.78228759765625,1923000
2000-07-18,506.8512946075064,507.0252990722656,504.6063867777008,507.0252990722656,1887300
2000-07-19,507.06831408263855,513.758056640625,507.06831408263855,513.758056640625,4223100
2000-07-20,513.8020463099932,517.8648766398592,509.8401642039825,513.373046875,4796800
2000-07-21,513.9140150016926,514.3419768573274,508.0382366579113,508.7742004394531,4366500
2000-07-24,508.851212747278,512.2540650279799,505.9793151593088,506.9202880859375,6697800
2000-07-25,506.8832943148303,506.8832943148303,498.9615749296735,499.6575622558594,3382400
2000-07-26,499.6165541632353,499.6165541632353,494.64375563268464,496.6716918945313,1763100
2000-07-27,496.4936646133817,499.1595458984375,494.8187420500331,499.1595458984375,2652700
2000-07-28,499.35758268310406,500.5995082330693,497.7296247915151,498.7845764160156,3082500
2000-07-31,498.68959613228697,498.68959613228697,489.3329353301857,492.173828125,2240600
2000-08-01,492.1738523513423,496.7136843406152,487.9050364334879,489.657958984375,2907700
2000-08-02,489.78994141643415,491.21789491322767,487.1850622574511,490.4179382324219,4438600
2000-08-03,490.4629188346249,495.6137194787877,490.4629188346249,491.9728698730469,5116700
2000-08-04,491.9508603519829,494.9127507257178,491.9508603519829,494.1407775878906,3333500
2000-08-07,494.1587635047841,494.29974922488566,489.30494863541634,490.52490234375,2875600
2000-08-08,490.4989032184667,491.4958736694612,483.0262022944606,485.0610961914063,3498500
2000-08-09,485.0471439532065,486.29108360815593,482.17225576996486,483.3312072753906,4221100
2000-08-10,483.7051770391568,490.9039020486016,483.7051770391568,488.5999755859375,9680300
2000-08-11,490.6769180164895,505.7713012695313,490.0519423395776,505.7713012695313,6696600
2000-08-14,506.3712472788245,510.1371221720318,502.1474129470016,504.0473327636719,7017500
2000-08-15,504.1383578277085,505.0323354664573,500.5954965228502,501.5594787597656,6671700
2000-08-16,501.54151700355175,501.54151700355175,495.1377741248202,496.3807067871094,7061900
2000-08-18,496.3806817655723,496.3806817655723,492.7888415288354,494.1687622070313,2971000
2000-08-21,494.1447486452052,499.6595179101608,492.7308022704026,497.3746337890625,6648900
2000-08-22,497.2706780378858,502.5604504348012,497.2706780378858,500.0795593261719,6601500
2000-08-23,500.2245487553069,503.3764343261719,499.5295989551876,503.3764343261719,6103000
2000-08-24,501.5214506127001,501.5214506127001,480.4002945318277,482.63421630859375,6102900
2000-08-25,482.6352360704956,486.8880920410156,482.6352360704956,486.8880920410156,5159000
2000-08-28,486.9480665239458,489.0449698103932,480.68530967869685,481.6482543945313,6505700
2000-08-29,481.4182889845341,481.4182889845341,469.7307247242316,470.8197021484375,6804900
2000-08-30,470.77965642754936,470.77965642754936,459.6250923757239,469.042724609375,5611200
2000-08-31,469.0497305514042,470.3096912600255,462.4979836927976,466.3618469238281,7827300
2000-09-01,466.3618816512024,474.7525467935358,466.3618816512024,470.396728515625,6303900
2000-09-04,470.74169491909737,475.7624956717585,470.74169491909737,475.3374938964844,5429800
2000-09-05,475.35848659649446,478.4033508300781,473.4995502613005,478.4033508300781,4418100
2000-09-06,478.4834055500913,478.92638148645824,474.7175302795378,475.5274963378906,5040100
2000-09-07,475.3305205392531,475.3305205392531,468.87078020671896,472.5806274414063,4086700
2000-09-08,472.81755240135664,473.0885379230897,470.06866672430834,470.9066162109375,2836900
2000-09-11,470.92768173139774,470.92768173139774,461.8880250899098,462.5199890136719,3316500
2000-09-12,462.33497800647456,462.33497800647456,449.1584895874328,451.0274353027344,4877300
2000-09-13,449.7074969750851,449.7074969750851,441.6288015051426,442.0737915039063,3783200
2000-09-18,440.89983834143874,440.89983834143874,408.5661048770384,411.0169982910156,6860800
2000-09-19,409.3060654061852,425.1114501953125,408.2051255762902,425.1114501953125,8128700
2000-09-20,425.3544409508346,428.4373287305823,418.5346991544054,419.3356628417969,7741200
2000-09-21,419.0997060675722,420.133662457643,415.233859026354,417.6617736816406,3846700
2000-09-22,417.3817635940237,417.3817635940237,405.1882379850508,406.899169921875,4958800
2000-09-25,407.2171531317985,415.12883252003286,407.2171531317985,410.8820190429688,3055100
2000-09-26,410.5320332271928,411.8379821777344,408.4011041638122,411.8379821777344,2314200
2000-09-27,411.8049879426587,411.8049879426587,406.7791825583778,410.1150512695313,1962700
2000-09-28,410.1150475310979,415.5068359375,407.6931447375065,415.5068359375,5072300
2000-09-29,417.3117708819444,423.6715088607326,417.3117708819444,421.3196105957031,4651600
2000-10-02,421.14361947793697,432.2221984863281,421.05661724744,432.2221984863281,3486700
2000-10-03,432.2461913978825,432.4801910872189,425.3664540527123,427.6943664550781,4589700
2000-10-04,427.62236842869225,427.62236842869225,415.7528351648509,418.8136901855469,5404100
2000-10-05,418.84971336982056,425.8304295239415,418.76771582528073,423.8795166015625,5792500
2000-10-06,423.9034894571257,424.0924774516071,421.0045851238861,421.97955322265625,4652400
2000-10-09,420.5046209639304,420.5046209639304,413.2219150623199,415.3478393554688,3102600
2000-10-10,415.2028216382537,415.2028216382537,410.1770164210709,412.89892578125,3387000
2000-10-11,412.1609556628114,413.9018851992269,409.2370582657998,412.3139343261719,3614900
2000-10-12,411.9539635196149,414.2568828983035,408.0091097717442,408.4081115722656,4921700
2000-10-13,406.05519767195455,408.1841125488281,400.55339781885846,408.1841125488281,3380100
2000-10-16,408.73110439910647,415.0958469634255,408.73110439910647,411.7339782714844,14998400
2000-10-17,412.1109854061643,420.6406524303292,412.1109854061643,417.4227600097656,10139100
2000-10-18,418.00972364912616,420.8516234833977,416.09378263100143,416.9317626953125,6858200
2000-10-19,416.9647623909884,422.716552734375,413.6248960157805,422.716552734375,5531800
2000-10-20,426.9793854027576,430.8382440162781,418.9836943745069,420.3146362304688,5082700
2000-10-23,420.8016268641934,423.9875075939352,415.7018191082546,417.4347534179688,2747000
2000-10-24,417.0627744260983,419.77366743054574,416.4507987376097,418.6246948242188,2147700
2000-10-26,418.18276551977766,418.18276551977766,411.7550061006108,414.1439208984375,1793700
2000-10-27,414.1438917958176,414.3818891285592,409.8810571489824,411.8269653320313,4399500
2000-10-30,411.771979419012,411.771979419012,401.6713895932289,404.0992736816406,4043200
2000-10-31,403.61926842538185,405.3311767578125,399.0574346202839,405.3311767578125,4338100
2000-11-01,406.8791548407217,411.236010435131,406.8791548407217,409.3460693359375,3515000
2000-11-02,409.3310311883732,409.3310311883732,405.5511797287682,407.9450988769531,2388700
2000-11-03,409.0830974175933,410.1570607981568,406.89217306026205,409.8180847167969,1804200
2000-11-06,409.9380426299902,416.23979912519536,409.9380426299902,415.2508239746094,2076200
2000-11-07,415.3938646971104,421.0166320800781,415.3938646971104,421.0166320800781,3905400
2000-11-08,420.936631129104,428.29733727534136,418.1287264230086,426.0594177246094,5890100
2000-11-09,425.5234624300071,428.01836053522135,419.2437078335823,421.4555969238281,3967700
2000-11-10,421.5626180612368,426.9533996582031,420.31565727044335,426.9533996582031,2905200
2000-11-13,426.82140974186063,426.82140974186063,421.76960429924026,423.64752197265625,2888600
2000-11-14,423.6705155444457,427.2513697714735,420.3636374661989,425.5934143066406,4333100
2000-11-15,426.5624077141677,428.5483228517253,417.4507628380635,418.7026977539063,4101800
2000-11-16,418.6657052543862,419.9296636080143,416.32778359070153,416.9647521972656,3360400
2000-11-17,417.0268010921554,421.1266479492188,417.0268010921554,421.1266479492188,3214600
2000-11-20,421.1016114469304,426.92038507581714,421.0555927313414,426.2763977050781,4988400
2000-11-21,426.2684026692181,428.0653297583318,423.8404881909732,425.4994201660156,3619600
2000-11-22,425.3794265326315,434.06808344968414,425.3794265326315,431.6851806640625,5323500
2000-11-23,431.7732007556762,435.6870498647211,429.55227890951113,433.5311279296875,4863100
2000-11-24,433.4751561185459,436.10405174158586,431.81820758122944,434.1941223144531,3159100
2000-11-27,434.2800626839996,435.5720044933138,428.0852969194692,431.2231750488281,2337000
2000-11-28,430.02426308034535,430.02426308034535,424.4585005080231,426.9263916015625,2043200
2000-11-29,426.33839891300784,426.33839891300784,422.163543273729,425.2854309082031,1800300
2000-11-30,425.2854307446064,429.197265625,424.21348154621353,429.197265625,3671500
2000-12-01,428.2563501260872,428.5753379608891,426.03741178953766,427.5353698730469,3000900
2000-12-04,427.57537680327965,431.1212288514719,427.57537680327965,429.8872680664063,3401900
2000-12-05,429.6432576569764,431.4181823730469,428.4132946103451,431.4181823730469,4679100
2000-12-06,433.9141154023394,435.27606191834855,431.7401887631402,433.7051086425781,4017400
2000-12-07,432.7681774828891,435.62506103515625,430.7552552577332,435.62506103515625,6859600
2000-12-08,436.0980073293704,438.5749311345376,429.7312508745642,431.7911987304688,2402700
2000-12-11,432.147197831811,432.147197831811,419.5046840528489,421.4566040039063,4599300
2000-12-12,421.9015623378216,423.7324846589728,412.6419133203285,415.1608276367188,2827300
2000-12-13,415.2268561667907,420.421630859375,414.56187349447225,420.421630859375,2584900
2000-12-14,420.17366741306665,423.6465243426906,416.1998228801841,419.1797180175781,3524400
2000-12-15,418.1617437001065,423.6675109863281,416.9857945682223,423.6675109863281,3913500
2000-12-18,423.76349887941626,424.71545766300966,416.0618029074811,418.5367126464844,2856000
2000-12-19,418.55570279080735,420.4286462622724,416.61778992381073,418.7666931152344,2457400
2000-12-20,418.87667421172097,420.52159909307886,412.0219304780695,414.8538208007813,2310200
2000-12-21,414.5118632242359,415.1628083184259,410.9229832935149,415.0868225097656,2059800
2000-12-22,414.3018662954595,418.7987005317021,412.5159555881506,416.3048095703125,2050800
2001-01-02,415.3558475399511,415.3558475399511,407.5811256448354,410.1890258789063,843700
2001-01-03,409.5850581486978,409.5850581486978,402.3663146904591,405.8132019042969,1825000
2001-01-04,407.254158229997,409.9410655032872,405.2552430119077,409.8110656738281,3289300
2001-01-05,410.8840056793836,418.8037109375,410.8840056793836,418.8037109375,6210600
2001-01-08,418.73169551653535,418.73169551653535,413.1369424714881,415.7498168945313,3666200
2001-01-09,415.7497976935965,418.95768055857496,412.9429307031298,415.2568359375,4371400
2001-01-10,415.30983869434993,418.2127409464576,414.57588896383,417.5027770996094,4218000
2001-01-11,416.9277843005616,416.9277843005616,408.0671364939863,410.3650512695313,2815800
2001-01-12,409.7660803409482,411.16702684565655,404.716258378488,407.3491516113281,6231700
2001-01-15,407.67014974839446,412.7899457492034,407.67014974839446,411.9599914550781,5463000
2001-01-16,411.9599601671046,415.19481946454863,411.9599601671046,415.0728149414063,9510200
2001-01-17,415.8247832310097,418.3806832882016,410.384992980936,414.6488342285156,3875800
2001-01-18,416.01679681197936,417.5727360057624,414.1058909658714,416.3287963867188,8992000
2001-01-19,416.3857977540809,416.3857977540809,409.0820659821544,411.5419921875,4991800
2001-01-22,412.575921408752,417.8916931152344,412.575921408752,417.8916931152344,3624200
2001-01-23,415.661837245691,416.5668008163705,413.6409197779897,415.7268371582031,2837000
2001-01-24,415.53081700949633,416.9507751464844,413.8488756654842,416.9507751464844,1379100
2001-01-25,416.9817556266687,418.2707069215613,415.5228280376202,417.11376953125,3101300
2001-01-26,417.11378675136416,417.11378675136416,414.68187447253376,416.7717895507813,5595700
2001-01-29,415.9848094927223,415.9848094927223,408.4851015158259,413.0359191894531,10312000
2001-01-30,413.0359245162132,416.3088073730469,413.0359245162132,416.3088073730469,3895900
2001-01-31,416.8337762803544,425.5974426269531,416.1658030209563,425.5974426269531,9848600
2001-02-01,426.2494351714872,430.8782531853765,422.2866069147567,430.5642700195313,7425200
2001-02-02,431.0772282642231,454.280335836077,430.6442617051437,451.96142578125,16324700
2001-02-05,461.1160650244146,469.7937364915644,456.3172404707833,458.9341430664063,15298400
2001-02-06,456.63023872143,456.63023872143,447.6835654314614,450.0924682617188,8980600
2001-02-07,449.3654954791968,449.3654954791968,438.6559210986512,444.3157043457031,6750500
2001-02-08,444.1387234622956,445.4366771065063,438.1049616669688,440.75885009765625,6652700
2001-02-09,440.62883772333765,440.62883772333765,422.878521851979,427.8973388671875,5066900
2001-02-12,427.8973265368684,427.8973265368684,421.4205891857352,424.4484558105469,3611400
2001-02-13,424.4484916670759,428.60033827924696,424.2605106954621,426.1554260253906,6070300
2001-02-14,425.47247627434064,425.47247627434064,420.7906514130389,423.1975402832031,1684000
2001-02-15,427.6823718260091,441.005858779704,427.6823718260091,440.2058715820313,9789400
2001-02-16,439.1699199116482,439.4678819482438,430.7962223653733,432.0621948242188,4848800
2001-02-19,430.5242268239863,436.9290068128974,429.9242745913677,435.1220703125,3451500
2001-02-20,435.32204851826543,436.2960096395986,431.7841918106729,433.66412353515625,3617400
2001-02-21,434.1611114804708,442.4987691565248,434.1611114804708,439.8858947753906,4996800
2001-02-22,440.4078574537839,440.4078574537839,435.6820586049637,437.0130004882813,2850200
2001-02-23,435.996013227215,439.0898868244476,434.9400546135773,438.62890625,4208800
2001-02-26,438.1549475654271,438.1549475654271,429.6452689287972,432.1331787109375,2356300
2001-02-27,432.13319321367015,435.1170859935093,429.6622809782072,433.2911682128906,3115900
2001-02-28,432.6611762315949,432.6611762315949,426.1404338291148,428.2863464355469,3128900
2001-03-01,426.6283771867838,426.6283771867838,422.3915426466555,424.0134887695313,3279300
2001-03-02,423.5795356805318,429.28631448155215,423.2885313724229,426.1104431152344,3459900
2001-03-06,425.8404000388961,431.5011901855469,425.8404000388961,431.5011901855469,3102200
2001-03-07,431.7182156904963,435.3580889517079,428.98333657257,430.53326416015625,3252300
2001-03-08,430.5332273311444,432.94814186454687,426.7463874464033,428.0193481445313,1967400
2001-03-09,427.88938714007867,427.88938714007867,412.72896521080406,414.08990478515625,4469600
2001-03-12,411.8609778890143,411.8609778890143,391.1817598643042,396.5955505371094,6180600
2001-03-13,391.8707390134345,392.75870495181255,383.6340599829987,385.8909912109375,7334400
2001-03-14,387.6748937781149,394.8846042526865,387.6748937781149,389.1778259277344,4154100
2001-03-15,386.13296243304006,386.9099096940265,381.5021309362832,386.8479309082031,4827400
2001-03-16,387.5759271553722,388.2218981215866,378.4112751049879,380.5002136230469,5167300
2001-03-19,378.7912637868421,378.7912637868421,364.6718179529572,367.1277160644531,4749300
2001-03-20,367.1277306232859,367.87269678888833,358.1920732506463,360.43499755859375,6302600
2001-03-21,359.385996914785,369.0606384277344,352.6572550723806,369.0606384277344,11898900
2001-03-22,366.6387196488197,367.6936711913376,360.792939278909,363.1678466796875,19105700
2001-03-23,362.0369261433808,371.4575500488281,362.0369261433808,371.4575500488281,12217200
2001-03-27,371.5855429219444,376.6063435916444,367.6597008539992,369.2886352539063,6796500
2001-03-28,369.2346060860952,375.1653747558594,368.9756134919193,375.1653747558594,8288800
2001-03-29,374.21840325894937,381.7581176757813,372.2914764762172,381.7581176757813,5994300
2001-03-30,383.8610962843567,387.8739408967056,379.66924251220274,381.0351867675781,4624900
2001-04-02,381.0311376587639,381.2481396982207,374.3554030012588,375.0173950195313,5068000
2001-04-03,374.0414186990037,374.0414186990037,369.7335727134474,372.6384887695313,6540000
2001-04-04,371.2935800840611,371.2935800840611,365.011811344883,367.3937072753906,5560100
2001-04-05,367.3357170837822,368.9076469039626,361.2989340867932,362.4538879394531,7787600
2001-04-06,364.0488390071265,367.53472647238806,363.5178843016368,364.3288269042969,4124700
2001-04-09,363.3008628842708,364.7238116539358,361.2069502380779,362.2619018554688,4898200
2001-04-10,362.2759036720445,369.31762169685095,362.2759036720445,369.1826171875,6086800
2001-04-11,371.58252988435385,373.83045879480926,364.9528134225569,367.1417236328125,4239300
2001-04-12,367.6746772194085,368.83964039784433,364.59578710907647,365.96875,2594800
2001-04-16,365.8077290183078,365.8077290183078,361.57489233727097,363.1968383789063,2994900
2001-04-17,363.5528411777932,363.5528411777932,358.10206448396667,360.0229797363281,4705200
2001-04-18,360.14297437070394,360.6849454318776,354.18919644243573,356.21612548828125,3732600
2001-04-19,357.2720890384851,359.96397022882263,345.5045422095089,349.2944030761719,5037600
2001-04-20,348.3644398294564,348.3644398294564,338.1658314142156,342.8446655273437,5864700
2001-04-23,342.30969846290304,346.3935546875,340.1417834242213,346.3935546875,5379800
2001-04-24,346.6125450002605,348.0854797363281,345.3005842367364,348.0854797363281,4739800
2001-04-25,348.09745666106755,353.7222379414318,348.09745666106755,353.1672668457031,7304700
2001-04-26,352.4092899756976,352.4092899756976,349.2924068761507,351.32232666015625,3699500
2001-04-27,350.3023861021927,351.77233015610227,345.55955907828576,351.54833984375,5261300
2001-04-30,351.62132006338567,358.2180480957031,350.1623619725448,358.2180480957031,4904800
2001-05-01,359.38801893245,365.7747637375792,357.79607040075854,362.2138977050781,10001700
2001-05-02,362.7768833042663,366.38376824451433,361.64893642697496,362.7078857421875,5127600
2001-05-03,362.7468779442753,373.7114783514389,362.26990674911366,371.9245300292969,7538800
2001-05-04,371.97453466886566,377.1813327281534,370.6935786703388,375.54339599609375,6771500
2001-05-08,375.839365370363,377.4443138456877,371.1005362707447,372.95947265625,4880800
2001-05-09,372.1125482053011,372.1125482053011,367.00172394046814,372.0965270996094,3160500
2001-05-10,372.1635127558697,374.0364256431974,367.4136977676535,369.01861572265625,5611800
2001-05-11,368.69662795222354,370.3445739746094,366.7267035127014,370.3445739746094,6084100
2001-05-14,370.4176105354149,370.9045911206068,367.8447124843622,368.2677001953125,3510100
2001-05-15,367.7176821821327,370.861572265625,367.3307038360471,370.861572265625,3606000
2001-05-16,371.0645620480734,376.34935993855896,371.0645620480734,376.2133483886719,7958500
2001-05-17,376.86333544141786,379.5062380365789,375.2643985966721,376.6873474121094,7742000
2001-05-18,376.98134598402913,376.98134598402913,374.3504363051737,376.7813415527344,3484500
2001-05-21,376.19034800166025,380.3652038574219,373.3624856292242,380.3652038574219,3510600
2001-05-22,380.4221807927594,382.35710291756334,378.09426861775165,379.65521240234375,5246000
2001-05-23,379.3272614550433,380.6641845703125,377.8322939477636,380.6641845703125,2540300
2001-05-25,380.6852113561222,390.22982317653725,380.1152261926419,390.10882568359375,5295000
2001-05-28,391.91275320156666,394.4136324133377,387.6289233744727,392.772705078125,5509500
2001-05-29,392.73972693756974,406.5221802891078,392.73972693756974,406.3681945800781,16025400
2001-05-30,406.53717133878,414.12086027179737,403.3562955020676,408.91107177734375,18362400
2001-05-31,409.4070573852856,412.7019119579573,404.00626677426936,405.8471984863281,14076100
2001-06-01,405.76718663495,408.76807684340713,393.54766131160846,396.4985656738281,9669500
2001-06-05,394.9266033149118,396.4445495605469,386.4819554353861,396.4445495605469,7456200
2001-06-06,397.6015619168676,400.4664408819879,395.7576393924914,397.5865478515625,9145000
2001-06-07,396.84156525555807,399.6534676463152,394.86764297908064,397.9485168457031,6509000
2001-06-08,397.9234958782961,399.2214494722106,396.9105348457708,398.7954711914063,4091500
2001-06-11,398.86749649284553,404.4632873535156,397.6915473145943,404.4632873535156,5934500
2001-06-12,405.6522069688113,417.0327758789063,404.522246076096,417.0327758789063,9973400
2001-06-13,417.7557410024679,419.3116801895613,414.7898530389946,417.0667724609375,5494000
2001-06-14,416.3917974615354,419.11471403764153,413.8089206057833,416.7207946777344,6136900
2001-06-15,416.1118111276865,417.5457763671875,414.2078934581298,417.5457763671875,8671700
2001-06-18,416.5618053198288,421.4566040039063,415.2228681253164,421.4566040039063,4311000
2001-06-19,421.4405913689011,426.2533922571924,421.2935939186189,424.0254821777344,4700600
2001-06-20,423.69253467194136,432.30419921875,423.69253467194136,432.30419921875,5110400
2001-06-21,432.7051444732216,435.1940612792969,427.56536037688943,435.1940612792969,8386500
2001-06-22,435.3850949520095,437.5780029296875,432.7191828878575,437.5780029296875,5016300
2001-06-25,437.5779616830835,440.0278784889446,434.3010812300533,435.7350463867188,4432800
2001-06-26,435.1800262161395,439.0198728641615,434.9410523778299,438.388916015625,8248200
2001-06-27,438.4479068438054,438.4479068438054,433.3870994614928,436.1080017089844,9717600
2001-06-28,436.0190540712408,436.0190540712408,423.8715162320147,428.4573364257813,9646900
2001-06-29,428.2623562369044,437.6029968261719,427.0854000015756,437.6029968261719,7250400
2001-07-02,437.2929494829047,437.2929494829047,430.13322494609554,431.3191833496094,2864200
2001-07-03,431.2741893389497,433.4131136079193,427.43135193588034,428.6383056640625,5997800
2001-07-04,429.3492596866911,429.3492596866911,426.4843811359156,428.9902648925781,5828400
2001-07-05,428.901295874063,431.6102052692224,427.8553466179141,430.98822021484375,3198300
2001-07-06,430.8812416028927,432.8611450195313,428.5943127812788,432.8611450195313,7230600
2001-07-09,431.9861522752007,434.78105675997,430.2662180960478,434.5210571289063,13562200
2001-07-10,434.5380962078197,437.4579960989151,430.5822563733382,435.5870666503906,16116400
2001-07-11,435.3800837679976,437.7279844690464,433.04518305003467,437.4100036621094,13932300
2001-07-12,437.6309774497344,443.8817107307452,437.6309774497344,441.4488220214844,20033700
2001-07-13,441.6788224067888,448.2635575562789,441.6788224067888,446.1106262207031,12112000
2001-07-16,446.25263200234417,449.5585031762316,440.3618699127989,443.3067626953125,6587200
2001-07-17,443.453759472676,446.5776308847296,440.2868599491119,446.4276428222656,7004500
2001-07-18,446.7686250975757,453.2833557128906,446.7686250975757,453.2833557128906,8104600
2001-07-19,453.3053789314173,463.8809566484142,453.30037424312746,463.2429809570313,18280900
2001-07-20,464.2699184565267,466.08784084142974,458.3701542620108,460.8900451660156,15191100
2001-07-23,463.3409958290254,478.3494150435262,463.3409958290254,470.2107238769531,29457400
2001-07-24,472.1606082894664,472.1606082894664,454.81429857451417,457.9001770019531,22755300
2001-07-25,456.7581880598287,456.7581880598287,444.9526487031368,447.6075439453125,14623000
2001-07-26,447.9245477612342,453.82132136550246,441.9538024274128,443.6767272949219,10398100
2001-07-27,443.6777556235163,447.3636169433594,439.9929013445943,447.3636169433594,5863600
2001-07-30,447.4495910393985,451.2564191558458,446.5436204499568,449.1735229492188,8052100
2001-07-31,448.85354293614535,449.1155261538677,441.37882758004446,444.063720703125,6193500
2001-08-01,443.5287338644573,444.7436829330002,441.4578305492221,443.1767578125,4629100
2001-08-02,443.251749017103,443.5457133980786,433.96909053153774,436.4440002441406,5233700
2001-08-03,436.4440102513265,436.4440102513265,430.4482414352508,435.133056640625,3524400
2001-08-06,435.13307096414405,435.13307096414405,428.2613594548282,430.7932434082031,4694200
2001-08-07,429.77127117190616,434.6890790782791,427.8593582633654,432.9191589355469,4851200
2001-08-08,432.3741734949938,442.5087890625,432.0481974046965,442.5087890625,7137000
2001-08-09,443.5357546224337,446.1186314383816,428.66032622569566,430.6762390136719,9459400
2001-08-10,430.7422263321833,436.7399785742861,430.7422263321833,435.6570434570313,3715000
2001-08-13,436.1010272516413,442.5127648472611,436.1010272516413,441.163818359375,6441100
2001-08-14,442.38376943175615,444.29568226442655,439.0368844173412,441.8797912597656,7034000
2001-08-15,441.8297746426788,441.8297746426788,434.4550619036114,436.3890075683594,3729600
2001-08-16,435.9110480822198,436.8829951278172,432.59416053810446,435.3020629882813,5677800
2001-08-20,435.31906823500816,439.0209201132917,433.9371334554153,437.8519592285156,3909500
2001-08-21,437.8719823716243,440.31188994533375,436.3040501713943,437.1799926757813,29562000
2001-08-22,437.7539480125832,441.9607849121094,437.7539480125832,441.9607849121094,2830200
2001-08-23,441.7688394309168,441.7688394309168,436.4290506476728,439.67291259765625,6521000
2001-08-24,439.665892331746,441.96478352061416,438.3489270157916,441.2018127441406,3160200
2001-08-27,441.4278205549642,443.7317164496442,439.8488720207624,441.2898254394531,4523700
2001-08-28,441.15584420860944,442.9187761229175,439.7259071540716,440.9228515625,5678900
2001-08-29,440.2748680533924,441.2818479306951,435.8370523773859,437.823974609375,5299100
2001-08-30,437.3439672382343,437.3439672382343,431.2311986080328,434.3010864257813,3462100
2001-08-31,433.8451279747715,436.0140499765511,433.3561333191096,435.5350646972656,4770600
2001-09-03,435.45604110391633,435.5180504088526,430.89323043754297,432.7551574707031,2473900
2001-09-04,432.7581391764528,441.1458129882813,431.7731921858228,441.1458129882813,4964700
2001-09-05,441.16883343511887,445.0056897119704,438.6569377950899,442.21478271484375,6434800
2001-09-06,442.5067706473979,448.6725463867188,441.5848094469091,448.6725463867188,6797600
2001-09-07,448.19056353693225,449.2505198403739,442.4807637985848,443.7887268066406,3904200
2001-09-10,443.1757361023392,443.583740234375,440.75584742154825,443.583740234375,4316500
2001-09-11,444.0876999635185,445.4596252441406,441.7487713621153,445.4596252441406,4793000
2001-09-12,439.9108931879232,439.9108931879232,427.690360357862,429.8302612304688,8814900
2001-09-13,431.453198238086,434.0250890423701,429.629264144406,432.5501403808594,12150900
2001-09-14,432.44416244947416,433.1821403100276,423.4305058043293,425.6364440917969,4804400
2001-09-17,422.9695418099384,422.9695418099384,403.641314053589,407.2341613769531,7314700
2001-09-18,409.6400854262423,417.6847556847819,409.6400854262423,413.8169250488281,6160700
2001-09-19,414.00188471430266,422.7445252450879,414.00188471430266,422.4335632324219,5313400
2001-09-20,420.3836207126743,422.3295593261719,417.23976122673713,422.3295593261719,6622800
2001-09-21,421.5496186694288,421.5496186694288,412.9359399178759,414.410888671875,4328500
2001-09-24,414.0728848625715,414.0728848625715,403.3023076652007,410.3780517578125,3242500
2001-09-25,412.6619390208714,415.8688148701152,407.8401053098767,409.0710754394531,4559500
2001-09-26,407.7161390579895,408.0991197698172,397.5765492431013,401.0024108886719,3877200
2001-09-27,401.2183869247474,401.2183869247474,394.1806665611039,395.0286254882813,2988700
2001-09-28,395.0686241058293,398.14049540097136,388.9358368993005,392.4637145996094,9887000
2001-10-01,392.4517261012034,394.9606310751167,385.6719913649704,388.6598510742188,2858700
2001-10-02,388.0119090430324,388.0119090430324,375.13741003857183,377.2173156738281,4008900
2001-10-03,377.21135540888616,377.4263433927191,361.6579436740306,371.47357177734375,5159900
2001-10-04,373.0595211709742,381.2261962890625,371.8535743392578,381.2261962890625,5227000
2001-10-05,381.5181295844453,382.643085768032,378.15827509733367,381.5731506347656,3833700
2001-10-08,375.1014021475807,375.1014021475807,362.4449121887621,367.0587158203125,6233600
2001-10-09,367.0087442977518,371.8175478537982,366.6797470764006,369.7826232910156,5410200
2001-10-10,369.3246360198104,371.1425890494826,367.4537065333623,368.2826843261719,2720400
2001-10-11,369.54761690610655,372.613476487042,369.54761690610655,370.5745544433594,3511600
2001-10-12,371.01555343443226,379.0922348216238,371.01555343443226,378.583251953125,4177300
2001-10-16,378.5892746535886,379.6842332742413,376.3833668234695,378.8652648925781,2097400
2001-10-17,379.00924647116847,381.3541564941406,376.808343298685,381.3541564941406,2617800
2001-10-18,381.2341309270906,385.1499938964844,379.9641914206121,385.1499938964844,4572600
2001-10-19,384.67105209356345,387.83892822265625,384.04207873964685,387.83892822265625,4250100
2001-10-22,387.5748999680483,391.7447509765625,385.5359779209412,391.7447509765625,5118800
2001-10-23,392.5167250567375,394.7056351636068,391.4467594059262,391.7697448730469,5074900
2001-10-24,392.2987335687122,392.87772105384,385.1260084624115,385.9459838867188,3858100
2001-10-25,385.7329705287285,390.4197998046875,385.4870084235338,390.4197998046875,2012400
2001-10-26,389.8838303943991,389.8838303943991,385.88300936061614,387.8069152832031,2174500
2001-10-29,388.098912750721,389.4648569163133,381.875155893542,384.3130493164063,2330300
2001-10-30,382.37710130260825,382.37710130260825,375.97436612693946,378.3472595214844,3387700
2001-10-31,377.95530231985634,384.29306853576605,376.8273554637073,383.7200622558594,3876400
2001-11-01,383.9650411764123,384.3640124379546,380.5171775528767,381.9841003417969,6874200
2001-11-02,381.99515593657816,382.4071272218189,377.9232927860412,380.63720703125,3507800
2001-11-05,379.7052077515642,379.7052077515642,373.3214537796653,375.1993713378906,2362500
2001-11-06,375.5813838775668,376.31435704597305,373.1084577076609,375.4143676757813,5529200
2001-11-07,375.9733864690551,378.2772824753255,375.0544158565429,377.486328125,3645500
2001-11-08,377.2752933108157,381.8221130371094,376.9003079367338,381.8221130371094,3622800
2001-11-09,381.8271564094969,382.1811465445923,375.5783760661169,377.3253173828125,348300
2001-11-12,377.0853482531553,377.0983482361085,368.6046598433168,371.3475646972656,2436500
2001-11-13,370.2695824737676,370.2695824737676,365.9927409089488,369.2336120605469,5307500
2001-11-14,369.95457765989255,373.23844627532606,369.90657538006656,372.77447509765625,3840300
2001-11-15,373.11345521248097,378.91324757850674,372.6624840115911,378.3622741699219,5466900
2001-11-16,378.8172544367205,379.2852232805497,377.3223175132442,378.6552734375,2969700
2001-11-19,378.1832840063788,382.7720947265625,377.4803084274801,382.7720947265625,4577000
2001-11-20,383.5400331314097,386.3279187778549,380.6581570103315,381.8231201171875,5401300
2001-11-21,383.1860530449442,384.83698967173575,379.5642154562058,382.0791015625,5193300
2001-11-22,382.0881464820936,382.0881464820936,378.9752608765737,380.8192138671875,3352200
2001-11-23,380.8191950836106,382.9221100735756,380.800183372291,382.6891174316406,4098600
2001-11-26,383.1770859500868,384.569060630681,378.7082655829578,381.4131774902344,3714300
2001-11-27,381.5261621327129,383.1691036725853,378.1373167446444,380.9612121582031,4932900
2001-11-28,380.9611954760777,383.3980818931335,379.9512249938426,382.8861083984375,3899100
2001-11-29,382.9100804102212,383.465081996364,378.18028408100633,380.1781921386719,3220200
2001-11-30,380.3872033731371,380.89816981442993,376.9653394818891,380.293212890625,3154700
2001-12-03,380.1882251080479,382.0581475418161,379.1152687667187,380.7851867675781,3579900
2001-12-04,380.6242087888588,381.0161918394599,376.20137659946494,377.5423278808594,4771700
2001-12-05,377.5423123466436,379.5442180721743,377.08832000691217,377.9272766113281,2291700
2001-12-06,379.2142383046297,380.4491755709942,376.9883117927396,379.3402404785156,3480200
2001-12-07,379.4972249111962,379.84923147619634,375.8343730698088,377.1963195800781,3488900
2001-12-10,377.2423302857608,378.0713080845197,371.21958457102255,373.8484802246094,14350800
2001-12-11,372.6225045091271,372.6225045091271,368.45066965471256,371.2315673828125,3028700
2001-12-12,371.2315384386511,373.47644609074194,370.8275624789646,372.8384704589844,2406000
2001-12-13,373.33345678806506,375.3273977117756,372.9874924744424,374.6754150390625,4959400
2001-12-19,375.5633653672433,376.6723309344311,371.7885185952137,375.0593872070313,2275500
2001-12-20,375.54739046490096,377.8132934570313,374.21544158948336,377.8132934570313,1963800
2001-12-21,376.68432561638224,378.23626708984375,374.95337500568377,378.23626708984375,3358200
2001-12-26,378.2362865930625,378.3532864341051,376.8553283753524,377.9532775878906,1747300
2001-12-27,378.2782634506978,379.95220947265625,376.5413316011002,379.95220947265625,2794500
2001-12-28,380.0862189273936,392.020751953125,378.80126528007696,392.020751953125,6092500
2002-01-02,387.29391751351335,387.29391751351335,381.0101654867672,383.4430847167969,1941400
2002-01-03,383.4431006168736,383.4431006168736,377.6883194638616,381.4971618652344,1432500
2002-01-04,383.0490640101969,388.2678547210164,383.0490640101969,385.18597412109375,3742400
2002-01-07,385.7559440777154,388.7088317871094,384.3950047492892,388.7088317871094,4006400
2002-01-08,388.0839075912548,391.4297857807565,386.40398024286577,387.6789245605469,4142200
2002-01-09,387.7048896800876,391.4827270507813,387.3278902142075,391.4827270507813,4170100
2002-01-10,391.7527509473732,402.0533447265625,391.5177442291372,402.0533447265625,4924300
2002-01-11,403.7832998389838,417.46376728164506,403.7832998389838,411.7589721679688,10567200
2002-01-14,413.7399185884143,416.4687858314607,410.4380450693239,415.8208312988281,4600800
2002-01-15,416.4687829398141,421.89859489033233,416.4687829398141,421.2376098632813,7771500
2002-01-16,421.9985962358941,432.5641641724303,421.55861091269776,423.5685119628906,11699000
2002-01-17,422.5335442420828,425.02545166015625,417.86374306451165,425.02545166015625,3511200
2002-01-18,425.09245791771787,429.634273270743,425.09245791771787,426.3944091796875,3981000
2002-01-21,426.6054199170837,429.0153298652774,425.32446387011225,426.1344299316406,3178100
2002-01-22,425.7624338278064,428.81932178158416,424.8744678724593,428.455322265625,2582700
2002-01-23,428.9693102214096,433.9581298828125,428.760333973298,433.9581298828125,5566400
2002-01-24,435.083060508712,448.6125323427692,435.083060508712,445.838623046875,10365400
2002-01-25,446.5516208271041,453.420341539326,446.5516208271041,452.44140625,6705200
2002-01-28,452.4414096866348,452.4414096866348,440.7668456517128,441.5498046875,7251000
2002-01-29,440.9698624611479,448.60857317254965,440.9698624611479,446.8226318359375,4614900
2002-01-30,446.4226204828175,446.4226204828175,441.8588028187789,444.4067077636719,3069900
2002-01-31,444.5066854975515,451.618408203125,444.5066854975515,451.618408203125,6268200
2002-02-01,453.155377608478,455.92525888111714,450.9394603838102,454.2643432617188,9846100
2002-02-04,453.8943024268501,453.8943024268501,449.4564870541877,451.1544189453125,2713900
2002-02-05,451.19745105652805,453.4893541209977,449.2265193974708,450.4724731445313,4117600
2002-02-06,450.9424421043187,452.2124122120752,441.8018066199736,446.192626953125,6017300
2002-02-07,446.3476313870915,446.3476313870915,431.01222925905125,433.1531677246094,6153100
2002-02-08,431.5682030274653,437.7229623805691,428.88932164288303,436.9630126953125,3844900
2002-02-11,437.7719528217208,439.0019159082199,434.6680697934616,438.8298950195313,2488800
2002-02-13,438.9019251643454,438.9019251643454,435.6120446549796,436.7720031738281,2834600
2002-02-14,437.2579867795745,439.934884614957,437.0450128854439,439.3849182128906,5957800
2002-02-15,439.3799051050518,449.363525390625,438.9229221557052,449.363525390625,6319500
2002-02-18,449.43348568883175,462.54097692967287,449.43348568883175,462.33099365234375,11289600
2002-02-19,462.2680350587204,466.6558649225268,456.8982182338231,460.6770935058594,11856000
2002-02-20,459.5790877272475,460.0610941032223,455.80326430808105,458.4401550292969,8174500
2002-02-21,458.6931415499212,461.8170128571161,456.54323134972793,459.3691101074219,10323100
2002-02-25,459.80809316774577,459.80809316774577,445.7766568454298,449.2985229492188,8334600
2002-02-26,449.9055000478277,451.0874608981884,446.63261712928033,448.6705322265625,5883100
2002-02-27,449.7784428654485,455.0012615695076,449.7784428654485,454.4842834472656,5270400
2002-02-28,454.000336166574,456.4402436494067,448.91453556530416,453.2283630371094,7746500
2002-03-01,452.9253541066034,452.9253541066034,449.08450026966585,452.1443786621094,3311800
2002-03-04,453.5473349099775,455.2682761730285,453.2033541688151,455.1692810058594,3547500
2002-03-05,455.9602417496784,460.639075669324,455.9602417496784,459.2531127929688,4958000
2002-03-06,459.5321104268103,476.94244384765625,459.5321104268103,476.94244384765625,5894400
2002-03-07,472.4626124287964,476.1474666752269,471.9046507307282,472.3716430664063,15627200
2002-03-08,473.0035909901306,476.36344555566814,472.9715792967677,475.0964965820313,6353300
2002-03-11,474.2855116335409,478.259386387598,473.2365717780552,474.0075378417969,10720900
2002-03-12,474.0825487433482,474.3405343008645,466.3248247660589,469.34771728515625,7989400
2002-03-13,469.2187521151318,474.3965597891402,468.5377788415674,473.9815673828125,6004000
2002-03-14,474.17053507773807,474.17053507773807,467.0448054147085,467.9727783203125,13227000
2002-03-18,467.94778994241153,469.65771484375,464.2129194419937,469.65771484375,15240800
2002-03-19,470.0986922537549,472.28961643036894,470.0986922537549,471.6246337890625,20219500
2002-03-20,471.6686746946109,477.73542492204734,471.06368722833054,477.2674560546875,20054300
2002-03-21,477.48037785062354,485.5590729040575,477.48037785062354,480.6282653808594,20282000
2002-03-22,480.6752974904021,485.25711994718233,480.3802955409959,484.713134765625,10660500
2002-03-25,484.4881447500311,484.4881447500311,478.4823968934342,479.4093627929688,6804300
2002-03-26,480.336301372314,483.8701603067503,480.336301372314,481.8432312011719,8203600
2002-03-27,483.1551999324293,485.0361081459417,477.3404238851201,481.2672729492188,17033800
2002-03-28,481.2672919673605,488.1090058410242,479.9163313290537,481.7562561035156,18182100
2002-04-01,482.50623407168223,486.6490783691406,480.9882877182874,486.6490783691406,10455800
2002-04-02,487.1590708679363,491.7708910965033,485.9301147369936,489.0699768066406,14900200
2002-04-03,489.028956997419,492.06082133143246,487.9149867134909,488.1380004882813,6984600
2002-04-04,489.7919368396073,502.4804382324219,489.7919368396073,502.4804382324219,12811200
2002-04-05,500.92249349423935,509.88015273389846,500.92249349423935,508.9741821289063,18495100
2002-04-08,509.2811396037509,518.0737960733173,509.1191586141925,515.0599365234375,18794900
2002-04-09,515.4728929551028,520.6087401741859,514.1879698840817,519.980712890625,10003700
2002-04-10,521.7806805494755,533.7871704101562,520.9926863719496,533.7871704101562,19178800
2002-04-11,534.2922497210957,540.5960211534123,528.2155202573923,531.4923706054688,27759800
2002-04-12,530.2513268950402,539.8879756101653,527.7704664580834,539.2490234375,21800600
2002-04-15,541.0419669037826,551.9475490430533,541.0419669037826,549.816650390625,25433200
2002-04-16,550.9076191048007,557.5713617528247,548.3076834640584,551.5855712890625,26943000
2002-04-17,553.1935448732668,556.1043815447391,539.0440699210914,542.2529296875,29701500
2002-04-18,542.1739080416963,546.6986953336238,529.8303942622262,534.8171997070312,18087100
2002-04-19,534.5211716435181,534.5211716435181,527.0344637522986,532.76025390625,15641200
2002-04-22,533.7902339443118,540.6089997659856,533.7902339443118,535.6641845703125,13752900
2002-04-23,535.6351756543853,544.6508162579497,535.6351756543853,543.0398559570312,15172600
2002-04-24,544.0448074335028,546.9347096210423,539.286020454313,544.2408447265625,12140300
2002-04-25,545.0378234388264,547.2387266110486,540.9309885325383,544.5657958984375,15952000
2002-04-26,544.8477701045326,544.8477701045326,535.7870883046808,539.9419555664062,7393200
2002-04-29,539.872926775526,539.872926775526,524.5635262867819,525.8385009765625,7356900
2002-04-30,525.3925489746609,535.2111360450948,525.1845492684558,534.0411987304688,8233300
2002-05-01,534.0891961058356,536.7671314188684,531.2833360847299,534.6991577148438,5962800
2002-05-02,535.2051306138353,539.678955078125,533.8991512969425,539.678955078125,8304200
2002-05-03,539.6550177394188,544.0618286132812,539.4990179527921,544.0618286132812,8304200
2002-05-06,544.0428027279368,544.0428027279368,539.1029929888829,539.7869262695312,9046600
2002-05-07,539.9509966666183,544.8648071289062,537.8581214748765,544.8648071289062,6903400
2002-05-08,545.2257442412222,550.4585113428865,545.2257442412222,547.7196655273438,14111300
2002-05-10,547.9666378885253,551.0205350810166,542.7798891803793,543.8838500976562,7725800
2002-05-13,544.2108451572684,544.6288586973138,533.5932768270018,537.1231079101562,5599700
2002-05-14,537.1320765385431,539.2919654858187,534.3521556091439,538.6069946289062,6066900
2002-05-15,539.1140040098611,540.4669176042379,534.6421933838675,538.8660278320312,10490700
2002-05-16,537.723077165551,537.723077165551,529.0213896817618,529.724365234375,893500
2002-05-17,530.0604218666041,533.4692861497073,530.0604218666041,531.557373046875,7064200
2002-05-20,531.6182861254954,531.6182861254954,524.8635441415811,526.9135131835938,7591700
2002-05-21,526.8554085948485,527.3633843693938,523.3205734471449,525.3145141601562,4852400
2002-05-22,525.3075414546962,525.3385461063959,506.5332788424113,511.611083984375,8508000
2002-05-23,511.6311291999869,511.6311291999869,495.9627314136208,503.6494445800781,8556700
2002-05-24,504.0584004537341,508.3542233824424,502.67744219533694,506.9352722167969,5391100
2002-05-27,506.9402600251396,513.8100182710939,506.0822917105076,512.7740478515625,5914600
2002-05-28,512.7990409598651,516.1549286073418,510.29916862928735,513.5640258789062,6064700
2002-05-29,513.6239925089059,520.6707153320312,512.9820497188555,520.6707153320312,10814200
2002-05-30,520.7057593826411,524.404590119243,520.0627790214421,522.5286865234375,9671600
2002-05-31,522.9456776246944,530.7693481445312,522.9456776246944,530.7693481445312,6942500
2002-06-03,530.7963605247686,530.9473556253179,521.8496872024854,523.849609375,5928200
2002-06-04,522.9636485204567,522.9636485204567,517.264834744844,518.914794921875,3885400
2002-06-05,519.4547504605027,523.0026469900633,518.5927845096851,520.4447631835938,4710200
2002-06-06,520.6117922453146,521.0247400686625,511.5851348921626,513.7060546875,4043900
2002-06-07,512.7040302788968,514.4659855802217,510.593120062773,514.0079956054688,4307200
2002-06-10,513.7749602738554,513.7749602738554,508.4501860994136,511.3460693359375,4540500
2002-06-11,510.9031527441336,516.8009033203125,510.9031527441336,516.8009033203125,5557000
2002-06-12,517.109885068671,523.9446411132812,516.2189285232478,523.9446411132812,8484600
2002-06-13,524.0085603822293,540.0589599609375,524.0085603822293,540.0589599609375,16681400
2002-06-14,540.8569718638529,545.0158068246619,536.6581604292713,544.9828491210938,12060800
2002-06-17,544.4948118953926,544.4948118953926,540.478976889133,544.4918212890625,7134100
2002-06-18,545.0187171208074,547.2136388222326,537.5600237056931,539.794921875,10121400
2002-06-19,539.7949598030634,539.7949598030634,529.6993446177779,534.4992065429688,6038100
2002-06-20,534.4632044483772,534.4632044483772,529.6773799976341,529.9813842773438,3078700
2002-06-21,530.3663396826723,530.717278144539,522.6525902252905,525.8424682617188,2625100
2002-06-24,525.3935417044917,525.3935417044917,515.2059501462032,518.790771484375,3914000
2002-06-25,518.415836183036,518.415836183036,513.5700771516207,516.9389038085938,5047000
2002-06-26,515.9699432110153,516.0969524364715,498.7236345235236,503.4804382324219,5971200
2002-06-27,503.3654308018106,510.3991537992856,503.3654308018106,506.8462829589844,5735100
2002-06-28,507.8592327914757,511.4471058529155,501.6144807093405,504.9893493652344,4294300
2002-07-01,505.1243460413372,505.5763242937161,488.4199793159525,492.246826171875,7658000
2002-07-02,491.5938723752592,491.5938723752592,473.9755395756507,483.76116943359375,7248600
2002-07-03,483.1591818374412,483.1591818374412,476.20644983388206,478.5153503417969,4327600
2002-07-04,479.0713586708628,488.7049865722656,479.0713586708628,488.7049865722656,5915200
2002-07-05,489.7079434436633,495.08874612999085,489.7079434436633,492.7608337402344,10034900
2002-07-08,494.57575296323984,497.5656268355374,484.59613037109375,484.59613037109375,3520700
2002-07-09,484.2261345406425,487.1220178399257,478.90935554485526,480.290283203125,2790100
2002-07-10,480.3732956278973,480.3732956278973,472.4935975301212,477.3564147949219,3767700
2002-07-11,475.4115028035328,475.4115028035328,470.12572815513977,470.8006896972656,3365400
2002-07-12,471.7276618078982,479.87434824515685,471.7276618078982,479.5943603515625,4037500
2002-07-15,479.632311927644,484.4531079702772,478.95832695924673,480.8832702636719,6580900
2002-07-16,481.4722702562362,482.195234079626,479.13636257715166,481.7482604980469,4735600
2002-07-17,481.7482590880047,481.7482590880047,475.56649271245885,479.3583679199219,8731800
2002-07-18,479.548310601858,488.2009887695313,479.548310601858,488.2009887695313,4694900
2002-07-19,487.2460608453183,487.2460608453183,482.9102004569422,484.8311462402344,4276200
2002-07-22,483.1911890004122,483.1911890004122,472.9186090017535,475.2554931640625,7828100
2002-07-23,472.2466472645329,477.2584457457264,470.09972759219295,477.06243896484375,6371700
2002-07-24,476.2124427751897,476.2124427751897,458.3791528682356,460.0101013183594,8261200
2002-07-25,461.1220646697442,463.78593192134207,452.069408026952,453.1373596191406,6290900
2002-07-26,452.05139125340224,452.05139125340224,440.1508538446045,441.8577880859375,11130200
2002-07-29,442.1197672045544,455.3832579907875,439.2568721590324,455.0682678222656,8635100
2002-07-30,456.6182214991438,468.8547449463164,456.6182214991438,462.8009948730469,7221000
2002-07-31,462.7699927658712,463.74697502521576,456.7382449772409,463.6509704589844,5659700
2002-08-01,462.92599129334536,466.9288262959514,459.73211529877534,461.2650451660156,4137200
2002-08-02,459.729114462259,459.729114462259,454.8272972073549,456.2972412109375,2586000
2002-08-05,456.2972345132434,456.2972345132434,448.15955090125874,449.85546875,8952800
2002-08-06,447.4085913982738,447.4085913982738,437.6989776315583,440.9148559570313,5213600
2002-08-07,444.5117255443439,448.37659617324965,444.5117255443439,447.0436401367188,6810000
2002-08-08,448.05758508623023,450.5674667128736,445.7206703648821,446.4476318359375,7124600
2002-08-09,446.7066185728343,451.8174121538385,446.7066185728343,450.2184753417969,4090000
2002-08-12,451.19243062988926,451.19243062988926,446.916596072748,448.5005493164063,4162900
2002-08-13,448.2745184862417,450.9534301757813,447.70953806772246,450.9534301757813,4043700
2002-08-14,450.2294531288774,450.2294531288774,446.21261146970375,447.66253662109375,4594100
2002-08-15,448.2985696881098,449.24350973443467,445.4706767698848,448.7155456542969,4597100
2002-08-16,448.7155113599664,452.30536776990726,447.9385335889122,450.9674072265625,3209500
2002-08-19,450.96742529415707,451.4314270019531,448.2965393045859,451.4314270019531,3868000
2002-08-20,453.114368024163,456.7332458496094,453.114368024163,456.7332458496094,9726800
2002-08-21,456.7182196731707,457.2062072753906,452.8243892643124,457.2062072753906,5853500
2002-08-22,459.14513733314953,460.127093771851,452.7973922660001,454.3273315429688,3882700
2002-08-23,454.7042703382891,459.3371159733461,454.7042703382891,458.2531433105469,4050100
2002-08-26,458.02117680246937,458.1721719028043,454.5393176759515,456.3912353515625,3626400
2002-08-27,456.3182542969365,456.8612324504487,449.90151162873457,452.0464172363281,2140300
2002-08-28,451.3974373547724,451.3974373547724,440.1808634754037,442.9517517089844,2376300
2002-08-29,442.9517468023562,442.9517468023562,437.02698970334137,438.9069213867188,2925400
2002-08-30,438.54991195954193,443.65673828125,438.4539379129096,443.65673828125,2527500
2002-09-02,443.0097694842664,443.38475489268507,438.3469565407329,439.9718933105469,2813900
2002-09-03,439.89988238412747,439.89988238412747,426.9813784986682,429.9712829589844,4325200
2002-09-04,427.4003634009155,427.4003634009155,415.6468228909995,420.4256286621094,5188500
2002-09-05,422.0155789469795,427.8043549872024,422.0155789469795,427.1023559570313,6089400
2002-09-06,425.3434177907929,428.8943048707376,422.1065443586021,427.7833251953125,2411100
2002-09-09,429.1603208413201,430.4312675344083,427.2694031288126,430.2542724609375,2180900
2002-09-10,430.3512476424996,431.385203947966,425.93439699069927,429.31927490234375,2592400
2002-09-11,429.2702960993983,430.1342761773606,426.2104175172677,430.1042785644531,2579800
2002-09-12,431.025218333668,431.4172013702023,427.08338565074337,428.1663513183594,2857000
2002-09-13,427.8933778788996,427.8933778788996,420.3966598862884,420.9866333007813,2955200
2002-09-16,420.98660270561305,420.98660270561305,416.2138087629135,420.2006530761719,8411800
2002-09-17,420.7496089732736,427.5223555246325,420.7496089732736,427.1663818359375,4067800
2002-09-18,426.7594069459181,426.7594069459181,417.1787858246021,419.1047058105469,2679200
2002-09-19,417.7557192336562,417.7557192336562,406.80714087762857,408.6800842285156,4623000
2002-09-20,405.8831696494568,408.7830810546875,401.6853351911546,408.7830810546875,4725700
2002-09-23,407.7541146700995,411.3899899669339,407.7541146700995,410.7560119628906,2042500
2002-09-24,410.5100147914424,410.5100147914424,404.956214955643,408.2880859375,1822800
2002-09-25,407.2451405971352,409.4620648356258,404.1282879955588,408.631103515625,3137700
2002-09-26,410.207037034147,411.9249877929688,408.5161237979257,411.9249877929688,5761600
2002-09-27,413.0359161124981,413.4578967486145,409.7410310053157,412.9569091796875,4430800
2002-09-30,412.15796206953104,419.2906799316406,403.0663055946291,419.2906799316406,7101700
2002-10-01,418.4566962050867,418.4566962050867,404.3692626268433,407.5021362304688,3638500
2002-10-02,409.77504369028446,411.5980013364894,406.7681721407673,409.486083984375,4619400
2002-10-03,408.81608546380113,409.5490586380351,406.2781898796732,408.41510009765625,3891400
2002-10-07,407.5581263329786,407.5581263329786,399.5884356178665,401.8273315429688,1695900
2002-10-08,401.849341998853,402.0363464355469,396.7895414716889,402.0363464355469,3250700
2002-10-09,401.58537416772833,401.58537416772833,388.7098685009246,391.8217468261719,3804800
2002-10-10,390.19481526103743,390.19481526103743,381.5481483897154,384.4720458984375,3045000
2002-10-11,384.7510198177089,387.2469248945656,374.5794185437285,376.4513549804688,3094000
2002-10-14,370.9005521458628,370.9005521458628,334.7179414206803,337.4618530273437,12072800
2002-10-15,337.24985686487645,342.5256522281051,323.304385956786,342.190673828125,15575300
2002-10-16,347.961485910341,360.1550123697673,347.961485910341,357.3631286621094,11876800
2002-10-17,356.50211181769345,357.62609149624944,352.494272246031,355.0911865234375,4088200
2002-10-18,355.36016997297065,363.5418585541999,355.36016997297065,360.8909606933594,5250200
2002-10-21,359.8599715277264,362.996842712552,358.6400178406487,361.8548889160156,6258900
2002-10-22,362.399903495333,362.399903495333,352.25430208264663,353.8002319335937,4055900
2002-10-23,353.6372536787222,354.83721923828125,348.8964406586778,354.83721923828125,6885900
2002-10-24,354.9102108190158,355.52316305905657,350.4943669007211,353.1742553710937,1927100
2002-10-25,351.48232275368883,353.9552184536953,350.3403689067098,353.6402282714844,2993500
2002-10-28,353.70422816257883,361.6659240722656,353.2772428189465,361.6659240722656,5342400
2002-10-29,361.78690034927473,364.3818004776456,359.7579876926019,361.9049072265625,4195400
2002-10-30,360.45498132245376,361.1049499511719,358.1690899627003,361.1049499511719,2214700
2002-10-31,362.2029026212709,369.6106035917635,362.2029026212709,369.0296325683594,6233900
2002-11-01,369.6906074145441,373.1834830333637,368.49665360937087,371.1215515136719,3782200
2002-11-04,371.2735604571131,383.8560791015625,371.2735604571131,383.8560791015625,5659500
2002-11-05,384.9960060656051,385.1090082604666,372.8495060318144,374.8994140625,7450700
2002-11-06,374.8854062637252,375.1144012592659,367.90969503829353,369.3896179199219,3325300
2002-11-07,369.2666357769251,371.2675649904565,367.5257062110823,369.3616333007813,3271300
2002-11-08,367.6476592921302,368.12566800686216,363.9098288891257,365.6897583007813,4030200
2002-11-11,365.6717844642809,365.6717844642809,360.5619673047323,362.5588989257813,5022700
2002-11-12,362.4359135508308,371.07757568359375,362.2269067885576,371.07757568359375,2315400
2002-11-13,371.5605559560233,372.7824932775718,365.3527896681583,367.0877075195313,2000900
2002-11-14,367.4247087637978,371.236572265625,367.4247087637978,371.236572265625,8591100
2002-11-15,372.3095192851075,375.675385640224,370.9705516063543,374.1354370117188,5146100
2002-11-18,373.29947120228496,374.1374512938649,366.2487506553341,367.8656921386719,5584900
2002-11-19,367.8656789631736,369.0946350097656,366.7177134148844,369.0946350097656,9561200
2002-11-20,369.3696536807852,372.7495272647169,369.3696536807852,371.57855224609375,5053600
2002-11-21,372.6765039772282,373.9884341146478,371.3635362825368,373.2114868164063,2640700
2002-11-22,373.253492150254,381.4401550292969,373.253492150254,381.4401550292969,6561500
2002-11-25,381.5071249470593,384.9799814540317,381.12515131808846,381.8751220703125,6191900
2002-11-26,382.2810838042126,382.2810838042126,376.3533364276861,381.9320983886719,2323400
2002-11-27,381.2291654039131,383.0281066894531,379.604228583346,383.0281066894531,2371600
2002-11-28,383.9170746290256,389.9598388671875,383.9170746290256,389.9598388671875,3908900
2002-11-29,389.8968095199313,391.1547866728251,388.2888704043132,390.4097900390625,2342300
2002-12-02,390.4097755540976,390.4127966766145,387.8398988821878,389.25482177734375,1411000
2002-12-03,389.248864803412,398.19151007596446,389.0008580940782,397.7225341796875,4028400
2002-12-04,397.65052054187794,398.8414837469925,395.20661534082217,397.0675659179688,3724700
2002-12-11,396.8785529856353,396.8785529856353,390.072818331076,391.7267456054688,2606100
2002-12-12,391.70076694963336,396.105594388919,391.70076694963336,393.84368896484375,2218800
2002-12-13,393.8396802245999,393.8396802245999,389.3218507163539,391.2067565917969,3141600
2002-12-16,392.3677280899124,395.69261092162367,391.5307550423386,395.2806091308594,4622200
2002-12-17,395.7516006036573,402.37835693359375,395.7516006036573,402.37835693359375,6399600
2002-12-18,400.9823875542487,406.3761901855469,399.8654571260861,406.3761901855469,6804700
2002-12-19,407.0821493027028,420.30963134765625,406.98516821368815,420.30963134765625,9978300
2002-12-20,420.2986488662493,426.6983937523949,420.2986488662493,425.10345458984375,9611300
2002-12-23,426.7143727018309,427.801335994308,422.89652819201217,425.5894165039063,4090100
2002-12-27,425.59341894066426,428.60630215114224,420.8806202106919,424.928466796875,4297800
2003-01-02,423.3255267518989,423.3255267518989,407.9571066235288,409.1090698242188,2014500
2003-01-03,410.1170243990073,412.0979653215386,405.4261975526122,407.4961242675781,1528000
2003-01-06,407.49609858435696,407.49609858435696,393.8816393966136,398.2314758300781,2900300
2003-01-07,398.327487931707,400.3974147140027,392.99471813761954,394.503662109375,1336500
2003-01-08,393.9986611669796,393.9986611669796,387.4579003071638,389.3988342285156,1872100
2003-01-09,389.27782002170864,396.1885612909504,387.12989352264987,396.0135498046875,3261100
2003-01-10,396.7815447930792,399.6494445800781,395.3206031528958,399.6494445800781,2570100
2003-01-13,399.91440650616113,400.0513945754236,394.9095966796247,396.2125549316406,2797200
2003-01-14,396.1505747977236,407.1611633300781,396.1235983080501,407.1611633300781,3261300
2003-01-15,407.4391060907804,409.7040324606979,402.1673389086733,405.5821838378906,2609200
2003-01-16,401.2683923398329,401.2683923398329,392.9327179565023,397.0935668945313,2854200
2003-01-17,397.463510926716,401.6333312988281,396.856539957312,401.6333312988281,1753600
2003-01-20,402.0363775414921,404.40728759765625,400.74141444014026,404.40728759765625,1293200
2003-01-21,404.6492199084402,405.148193359375,401.46834426424783,405.148193359375,2080700
2003-01-22,405.14821428304094,405.8151804812455,403.49526355592025,405.6851806640625,1695800
2003-01-23,405.2482579891196,406.7541809082031,403.2733286393116,406.7541809082031,2505300
2003-01-24,405.7561783370178,407.9601023918667,402.5533003223029,405.3271789550781,2867600
2003-01-27,403.2032982485495,403.2032982485495,391.97473144778303,393.5426940917969,2559300
2003-01-28,393.0956932615182,395.1946105957031,388.1538995107102,395.1946105957031,2588700
2003-01-29,396.1525597253898,396.9285304594799,390.0617936872812,391.5147399902344,6579300
2003-01-30,391.6477296320626,394.00963708673504,390.0617929099338,392.2777099609375,1267300
2003-01-31,392.27774334310647,392.27774334310647,386.7979454695126,388.4278869628906,904500
2003-02-03,388.2158974287833,390.7998118834876,387.9389306555392,390.1998291015625,870600
2003-02-04,390.1997991309607,394.1316528320313,390.1997991309607,394.1316528320313,2003300
2003-02-05,393.1546907209244,393.1546907209244,390.5157860005388,392.2976989746094,1552700
2003-02-06,392.48173513085874,394.4396362304688,391.8767476887264,394.4396362304688,1806200
2003-02-07,394.5366546846564,394.61566162109375,391.9597590749317,394.61566162109375,2144700
2003-02-10,394.6026706544254,397.2025451660156,393.5786931292317,397.2025451660156,2360500
2003-02-11,397.2025416929854,397.2025416929854,392.8827328637069,395.5436096191406,1366100
2003-02-13,395.0176257161666,396.0875914252196,393.6536956104645,395.4566040039063,1335700
2003-02-14,395.3516322626306,399.5004577636719,393.87869759017696,399.5004577636719,1837000
2003-02-17,400.86543209502537,404.9152624889835,400.86543209502537,404.3822937011719,2767300
2003-02-18,404.3822677724032,404.4082677367948,400.6144090829284,402.9323120117188,1381400
2003-02-19,403.5712864554952,404.3372478321267,400.2854036989144,401.9373474121094,1556500
2003-02-20,401.412388137682,401.412388137682,398.6674998373607,399.9494323730469,2263100
2003-02-21,399.8394484488151,402.2283325195313,399.3204561978421,402.2283325195313,1989400
2003-02-24,402.168337448455,403.0163269042969,399.3964421611914,403.0163269042969,1494200
2003-02-25,400.7453885460194,400.7453885460194,396.360579963165,399.0924682617188,1718100
2003-02-26,399.0924987520133,399.39348193321104,395.9166272473571,397.52056884765625,2428100
2003-02-27,397.0575376436744,398.9334716796875,395.9035908761862,398.9334716796875,1849000
2003-02-28,399.0944561849584,399.4064557634911,396.4285748096616,399.2044677734375,2287100
2003-03-04,398.72649223841216,398.72649223841216,394.7556384207304,395.35162353515625,2291700
2003-03-05,395.3516132058424,395.4055966999476,388.67087353371977,391.1667785644531,2478900
2003-03-06,391.4057698651405,393.96966552734375,389.9558445571877,393.96966552734375,2862200
2003-03-07,393.1996959482263,393.1996959482263,387.72990757075377,389.77783203125,2180200
2003-03-10,389.7578410461747,389.7668433813545,381.3021459682727,382.6501159667969,1952800
2003-03-11,382.0711215372565,382.0711215372565,377.3913110828638,379.3362426757813,2838900
2003-03-12,379.7952114008914,387.23193359375,379.7952114008914,387.23193359375,2190800
2003-03-13,387.2319543495384,387.2319543495384,379.8322176248077,383.841064453125,5691300
2003-03-14,385.8960115872425,389.1368829342587,384.6280554995548,387.8649291992188,2855000
2003-03-17,386.3649474193437,386.3649474193437,380.0661816651684,382.1340942382813,1278300
2003-03-18,384.9660205620143,385.93699111270166,383.4590906241335,384.6220397949219,2140700
2003-03-19,384.8720019744212,385.813981884228,383.7370669340678,385.4679870605469,1701700
2003-03-20,385.4680074716687,394.6226501464844,385.4680074716687,394.6226501464844,2383300
2003-03-21,394.24867899613866,394.9096335225283,392.4417424147368,394.023681640625,2080600
2003-03-24,395.5026076935161,397.40252762246166,393.6146807058654,395.0706176757813,2165200
2003-03-25,393.47167508412974,394.9206237792969,390.9937747640254,394.9206237792969,1541900
2003-03-26,396.09058488764686,401.0234069824219,396.09058488764686,401.0234069824219,3872400
2003-03-27,400.7893886208645,403.2083007922789,399.910425039086,401.3273620605469,3007900
2003-03-28,401.213411824783,404.4162902832031,400.7764170886595,404.4162902832031,2248700
2003-03-31,404.457268048994,404.457268048994,395.7516128422999,397.988525390625,2157600
2003-04-01,397.02652871084194,398.03948974609375,393.8266716501262,398.03948974609375,1298000
2003-04-02,397.02652871084194,398.03948974609375,393.8266716501262,398.03948974609375,112980200
2003-04-03,398.1045032469434,400.7413940429688,398.1045032469434,400.7413940429688,1846900
2003-04-04,400.65638403473497,405.6622009277344,399.1304425220424,405.6622009277344,2354600
2003-04-07,406.2881869589671,423.7975158691406,406.2881869589671,423.7975158691406,8506100
2003-04-08,422.87451184105214,428.8083015980585,419.1176697193562,422.0945434570313,5376900
2003-04-09,422.1655977941914,432.3252065651838,422.0546096765182,430.25927734375,6164000
2003-04-10,430.7212716525086,431.4872331033224,427.958378511721,430.4302673339844,6587800
2003-04-11,430.45423324923087,438.8658927466609,430.45423324923087,438.5319213867188,7859500
2003-04-14,438.35294688562647,438.35294688562647,432.2811920588693,433.93011474609375,4486500
2003-04-15,434.9490819038788,437.70697021484375,429.6182956435691,437.70697021484375,5490500
2003-04-16,438.0369248894312,443.4217249273219,438.0369248894312,442.7027587890625,8372300
2003-04-17,441.2178144393369,443.8397216796875,440.3968625016764,443.8397216796875,8284000
2003-04-21,443.71671667925455,447.9235534667969,442.61675344246976,447.9235534667969,9158000
2003-04-22,447.4445791678127,448.2515545747976,441.1658320044816,442.7197570800781,7827900
2003-04-23,442.7197364273346,447.6685485839844,440.51981000259946,447.6685485839844,7599900
2003-04-24,447.6685719818067,447.6685719818067,443.3667375463684,445.1346740722656,5058100
2003-04-25,444.0677021730158,444.0677021730158,433.0151539760614,435.0260620117188,7512400
2003-04-28,430.5332479117922,432.9721789608191,425.6714374357172,430.9002380371094,4044100
2003-04-29,433.0281735638695,444.1647338867188,433.0281735638695,444.1647338867188,8509000
2003-04-30,444.590697469315,452.61537903129977,442.6557752212451,450.8434448242188,9621500
2003-05-01,452.1373918111152,453.530342938418,449.6955008183526,452.1803894042969,5954200
2003-05-02,451.9633692592244,452.0963901968922,446.884587746452,447.8015441894531,4601600
2003-05-05,447.8015807135248,458.9391479492188,447.8015807135248,458.9391479492188,6151700
2003-05-06,459.1611221644861,465.44090714950255,459.1611221644861,463.5939636230469,8435600
2003-05-07,463.41797950448586,473.1095886230469,463.41797950448586,473.1095886230469,12024900
2003-05-08,472.65255784870106,474.6484822104409,468.9417040265728,471.0996398925781,6075300
2003-05-09,470.6096720033788,470.6096720033788,466.4378373238392,469.61572265625,5217800
2003-05-12,469.61573703755874,473.9085693359375,469.61573703755874,473.9085693359375,3733800
2003-05-13,474.7055191866515,478.40236623868986,472.23262351078137,473.4925537109375,4350700
2003-05-14,472.27360371138747,472.27360371138747,464.2789198757359,467.9207763671875,2552100
2003-05-19,466.2868332678648,466.2868332678648,457.54217870875857,459.1971130371094,2855100
2003-05-20,456.8382212240263,467.0268508696597,455.9442740558157,466.1238708496094,3948900
2003-05-21,466.34182454991776,468.7777343266837,463.8789382846377,466.2688293457031,3756700
2003-05-22,466.46683566988975,467.1048113352804,465.0429103602757,465.1109008789063,3830500
2003-05-23,465.3818832347328,472.0866394042969,465.3818832347328,472.0866394042969,5462900
2003-05-26,472.5035864210016,478.6223359678619,472.5035864210016,478.391357421875,8190700
2003-05-27,478.2244133871656,480.247314453125,477.3154521545226,480.247314453125,7057800
2003-05-28,481.1882574309058,492.7987976074219,481.1882574309058,492.7987976074219,10497400
2003-05-29,492.9897844564111,500.5934919472029,491.92082588350064,494.7567138671875,8820400
2003-06-02,495.2177238498268,505.7043151855469,495.2177238498268,505.7043151855469,6384400
2003-06-03,505.72829469232425,505.8492921784053,499.83054459208427,502.4054260253906,6859100
2003-06-04,497.0176259423396,505.2133210826606,496.6696475545068,504.5123596191406,11989900
2003-06-05,505.81527130714994,512.7749914246112,505.81527130714994,511.1460571289063,14164300
2003-06-06,511.2161043645615,511.28610896536014,507.6242641190485,510.6731262207031,12264700
2003-06-09,510.1010976589474,519.5537012231741,509.5651078314965,519.3047485351562,15599900
2003-06-10,519.3617616509756,520.2306852786653,516.7438217699528,519.5227661132812,8543400
2003-06-11,519.772790353156,524.8715908344083,512.578063184409,515.6929321289062,14001800
2003-06-12,509.6271667369669,509.6271667369669,499.7615534260134,501.7864685058594,7755200
2003-06-13,503.7293878967317,511.5740838038103,503.7293878967317,510.4591369628906,8122500
2003-06-16,510.36712460373536,512.9050201871702,510.36712460373536,512.6710205078125,3192900
2003-06-17,515.1059339374093,517.0718608617217,505.1273488126408,509.0221862792969,6966700
2003-06-18,509.0222046117551,509.39920411654623,500.24456121207805,503.2134399414063,5525800
2003-06-19,502.5594556669653,509.8091735839844,502.4514581601112,509.8091735839844,5752900
2003-06-20,509.30715066860887,513.2220066709523,509.30715066860887,511.43206787109375,2942500
2003-06-23,511.27608161116905,511.998068878849,503.8933734780803,506.2932739257813,2848000
2003-06-24,504.08038372879327,504.08038372879327,493.73377111129554,500.1715393066406,4135700
2003-06-25,500.10953342546014,503.7353993860069,498.5286013033557,500.259521484375,3176800
2003-06-26,500.7235187931793,501.513466068641,493.2557919264257,497.7946166992188,4865900
2003-06-27,499.55655469739287,506.7612915039063,499.55655469739287,506.7612915039063,3700800
2003-06-30,505.8493203317384,509.8471812500849,503.0404390641024,505.4793395996094,2622900
2003-07-01,505.4543225817176,508.7331866405647,502.1434468295759,505.6443176269531,3224800
2003-07-02,505.1133482522008,506.0513305664063,503.3874327189828,506.0513305664063,3206200
2003-07-03,506.5232714695025,509.58415689444223,504.8443512634876,507.7452392578125,6049400
2003-07-04,505.729275271256,506.32925798231855,501.1894742441494,504.079345703125,1775700
2003-07-07,504.1043476237176,511.3580627441406,504.1043476237176,511.3580627441406,4442100
2003-07-08,511.4371338731408,518.5098876953125,511.4371338731408,518.5098876953125,10644300
2003-07-09,519.0147397233242,521.0676992409359,517.0698692536564,519.7907104492188,8546400
2003-07-10,520.3267616059554,521.686694101761,516.6769400826778,518.225830078125,3532900
2003-07-11,516.4399559122676,524.6676025390625,514.0280012879208,524.6676025390625,6104500
2003-07-14,530.7323414495197,534.940185546875,524.7985513201803,534.940185546875,13750800
2003-07-15,536.1141069101875,539.1099617827989,531.2593157276305,533.8092041015625,9480000
2003-07-16,533.2572787698817,533.2572787698817,522.5357108279904,524.2406005859375,6861900
2003-07-17,524.240634135716,526.7355323953802,520.5747608281063,523.5326538085938,10521400
2003-07-18,521.9206100833859,525.4794921875,520.0876738046262,525.4794921875,5635500
2003-07-21,525.4805344179384,525.4805344179384,517.3628692527851,520.8927612304688,6894200
2003-07-22,519.7587945613184,521.174755163966,513.3230705239312,516.7589111328125,11189500
2003-07-23,516.8178900120292,516.8178900120292,509.0041683661013,512.6010131835938,7813400
2003-07-24,511.1301029673148,511.1301029673148,496.1986771966104,505.02435302734375,10161800
2003-07-25,505.4723465065511,510.0631713867188,504.32837854444807,510.0631713867188,9426100
2003-07-28,509.6241765562398,515.0619226687273,509.6241765562398,512.7740478515625,5245000
2003-07-29,513.1859981133539,513.1859981133539,507.55023137460574,511.4520568847656,2838700
2003-07-30,509.1391847314079,509.234182255525,504.2353838510721,508.20220947265625,6151900
2003-07-31,508.69818313483614,508.69818313483614,504.2623817021556,507.9652099609375,7945400
2003-08-01,508.0892260075037,508.6831970214844,505.5033281559474,508.6831970214844,10992800
2003-08-04,508.61517342127365,508.61517342127365,498.85255368193,503.9223327636719,11191400
2003-08-05,503.8184044514259,503.8184044514259,479.8013338071593,488.5099792480469,18664000
2003-08-06,489.7959258218447,494.416748046875,489.7959258218447,494.416748046875,9556400
2003-08-07,495.94069501268064,508.2502136230469,495.94069501268064,508.2502136230469,9902400
2003-08-08,508.5062245307137,508.5062245307137,503.4914049149106,505.34033203125,12280500
2003-08-11,505.11034031175313,505.7003136812498,501.5084907901216,504.82135009765625,7781600
2003-08-12,504.8263551022943,507.2202438403367,503.50438508302,506.3972778320313,4345300
2003-08-13,507.2992245250018,512.4690364212867,506.7162394386342,511.205078125,6512300
2003-08-14,512.0170766865111,512.0170766865111,507.5552750932788,510.1091613769531,3826400
2003-08-15,510.6831533881109,516.6268920898438,509.8301897154467,516.6268920898438,3392700
2003-08-19,518.3408915828477,520.7947757708783,513.9640474109269,517.0328979492188,5247300
2003-08-20,516.6198952310727,518.7567749023438,512.5560276167812,518.7567749023438,8447400
2003-08-21,518.0698114128633,525.5625,518.0698114128633,525.5625,21710100
2003-08-22,525.2245094640318,528.92236328125,524.5745104022807,528.92236328125,11953500
2003-08-25,529.1233478404195,531.331269551139,526.1635023272876,529.015380859375,17810500
2003-08-26,528.4563708650129,528.7383422851562,523.4505847313944,528.7383422851562,8132500
2003-08-27,528.055467154169,530.8413696289062,526.7425298970918,530.8413696289062,18308600
2003-08-28,531.3813024471705,531.5903397240618,526.6414966301251,530.2193603515625,17082400
2003-08-29,529.8093811689205,531.7262986930418,527.5084453990729,529.6543579101562,7608400
2003-09-01,529.4853566293251,534.316162109375,529.4853566293251,534.316162109375,20060600
2003-09-02,533.6482155643752,538.9180297851562,533.6482155643752,538.9180297851562,14122100
2003-09-03,540.416893929992,558.2282104111016,540.416893929992,558.2272338867188,26381100
2003-09-04,562.4581353018898,576.711610035163,562.4581353018898,575.169677734375,32520300
2003-09-05,575.5666070715537,590.3210381955319,575.5666070715537,582.3003540039062,18469100
2003-09-08,583.3132554262659,588.3450416611673,574.0435973146165,587.0341186523438,13370700
2003-09-09,589.3930276342882,591.5349118681985,582.6782626735948,585.2691650390625,19710200
2003-09-10,584.4001835862105,584.4001835862105,571.6376808014573,572.8306884765625,13115200
2003-09-11,571.2487429763385,571.2487429763385,561.3121183409343,565.615966796875,8825900
2003-09-12,566.3259688198297,578.3524780273438,565.802978931988,578.3524780273438,9397600
2003-09-15,578.3525221563414,580.1744728300588,569.7098526851802,574.7766723632812,11248000
2003-09-16,573.9146523789468,581.46135543464,573.9146523789468,581.2223510742188,9683700
2003-09-17,581.8913301182023,588.2230536397352,581.8913301182023,585.8901977539062,12034800
2003-09-18,584.8682615182025,585.7512228092108,579.8474605474757,582.6643676757812,16202500
2003-09-19,582.0103346660165,585.648193359375,581.9233019255296,585.648193359375,12658200
2003-09-23,583.5982736770005,588.4880981445312,580.6514278400377,588.4880981445312,11142400
2003-09-24,588.4880331276239,605.599365234375,588.4880331276239,605.599365234375,11005800
2003-09-25,600.7636024663884,606.599373843026,598.5807040376903,603.6845092773438,12856900
2003-09-26,602.7335288995403,602.7335288995403,596.3477304079664,599.816650390625,12191100
2003-09-29,597.3178022520415,597.8898015186794,591.7010160261111,597.1168212890625,12016200
2003-09-30,597.1388129605923,601.1666717802467,595.9218802080339,597.6287841796875,7095700
2003-10-01,597.5896838763623,606.015380859375,597.5896838763623,606.015380859375,7293700
2003-10-02,607.7763377829822,623.7707105214236,607.7763377829822,619.5689086914062,10244800
2003-10-03,619.3999360659295,622.7178002694901,617.3190232956047,621.8378295898438,9082100
2003-10-06,621.6098226213575,623.2047923950503,610.9132777329937,615.85009765625,13863400
2003-10-07,615.1820718772266,615.3340435067685,610.1002992705822,615.2850952148438,9092900
2003-10-08,616.0449388575402,624.498649619954,616.0449388575402,624.3036499023438,14791400
2003-10-09,624.4727457823537,636.2022705078125,624.4727457823537,636.2022705078125,19547200
2003-10-10,638.1851935943126,648.655794539918,638.1851935943126,644.7929077148438,20635300
2003-10-13,646.6448104231536,647.9047711412269,637.8981416347503,644.408935546875,10013200
2003-10-14,644.5849373818652,650.9867271885007,644.5849373818652,648.6907958984375,12870600
2003-10-15,649.884725180635,650.6707053875612,645.8948899510045,650.4147338867188,18367900
2003-10-16,650.4666893720696,654.332505718154,646.9118350449826,649.272705078125,18367900
2003-10-17,649.478765287587,652.0076586194403,647.2758480456437,649.6207275390625,8738100
2003-10-20,649.8976933207739,653.9075471074564,649.8976933207739,652.7335815429688,7856100
2003-10-21,653.4385287563977,658.0743344555386,644.1968844522002,646.94580078125,13519200
2003-10-22,647.9697162069231,651.238570614376,642.2919591947209,646.1397705078125,7786300
2003-10-23,642.9099348319382,643.2869342954255,626.6925494604018,630.9674072265625,11387600
2003-10-24,631.8173668946155,634.5422973632812,627.270546950282,634.5422973632812,22371100
2003-10-27,634.0723134758922,634.0723134758922,624.7566969372434,629.0275268554688,5418200
2003-10-28,631.1664577995857,636.1742588489097,623.0688109723544,626.837646484375,11849500
2003-10-29,626.8375568410813,629.6034402001915,617.2169603033584,624.5386352539062,8452100
2003-10-30,624.5236266349976,627.8095092773438,621.3917907215285,627.8095092773438,5137200
2003-10-31,627.5175614553171,631.9404239308641,623.4997125085174,625.5216674804688,6234400
2003-11-03,624.2437462613091,624.2437462613091,610.9602658965574,617.2369995117188,6041000
2003-11-04,617.2540201988655,626.4656372070312,617.2540201988655,626.4656372070312,5423400
2003-11-05,626.465633611408,637.5792151936329,626.465633611408,635.7922973632812,7672700
2003-11-06,637.8941491042153,642.3879925443316,630.6314316270522,632.7863159179688,5966900
2003-11-07,629.7145439957088,630.1575199464512,621.7708219140242,626.712646484375,3400900
2003-11-10,629.7924667476638,630.608413945244,617.7259205104876,620.0458374023438,10915100
2003-11-11,615.805981889805,617.6939086914062,606.3213056945043,617.6939086914062,9631400
2003-11-12,617.3229741831707,621.8758366510815,615.8090560159987,619.847900390625,6537100
2003-11-13,621.6078209289037,621.6078209289037,610.9121923692932,614.612060546875,5465200
2003-11-14,614.3811282935181,614.3811282935181,608.1483385384803,610.311279296875,5641000
2003-11-17,609.6542844985257,609.6542844985257,602.9085749886622,607.765380859375,4000600
2003-11-18,607.4013033192359,607.4013033192359,602.5654933474127,605.7633666992188,4159000
2003-11-19,603.6945107695958,603.6945107695958,598.719667860185,601.91455078125,3387900
2003-11-20,601.8535467083127,605.7813720703125,599.9435870017054,605.7813720703125,4634400
2003-11-21,605.7274302741006,617.0599975585938,603.4845365045087,617.0599975585938,5152400
2003-12-01,617.2330367180465,630.0095178324149,617.2330367180465,629.91552734375,6415700
2003-12-02,630.7494435542784,635.8812629116367,629.4935109788978,633.703369140625,12103500
2003-12-03,632.0564271574622,644.136951269238,631.3404515677219,643.8379516601562,13680900
2003-12-04,643.8379683591013,643.8379683591013,639.1941667983222,641.1251220703125,9080600
2003-12-05,640.6430863522316,642.7160036900884,636.8431854732139,638.0201416015625,10407300
2003-12-08,635.6382885553752,647.7457885742188,633.8523473144481,647.7457885742188,7337400
2003-12-09,647.6787677321216,647.9897907813845,641.1990394954374,644.4338989257812,5045800
2003-12-10,644.3538825344543,645.935791015625,640.7179770616822,645.935791015625,9660500
2003-12-11,645.5938670578968,653.2985229492188,643.7409119028679,653.2985229492188,17816500
2003-12-12,654.0655328401568,659.3953423769012,652.3455680806325,656.7144165039062,26132900
2003-12-15,658.7543844856907,660.1942698382903,651.6466289586884,658.496337890625,11575000
2003-12-16,657.5163938142587,657.5163938142587,652.4435932612305,656.8834228515625,6090300
2003-12-17,654.8665474729128,657.6824169092826,652.6675973911354,655.6724853515625,8920200
2003-12-18,655.6724162215339,664.8600460366728,655.6724162215339,664.85107421875,15938900
2003-12-19,666.1010701885119,672.2658081054688,665.8010940793132,672.2658081054688,19866600
2003-12-22,672.8828092957075,674.5767741316192,669.0349365864696,674.3687744140625,10163000
2003-12-23,674.3687218140764,679.5494890228946,674.3687218140764,679.280517578125,15851500
2003-12-29,679.7635159971709,693.0060424804688,679.709563019343,693.0060424804688,13694900
2003-12-30,695.4939385299871,700.9327528167338,685.4733322788763,691.8681030273438,19701600
2004-01-02,691.3490223217182,704.4705200195312,687.9711632946637,704.4705200195312,11244500
2004-01-05,706.3425393468588,725.4437866210938,706.3425393468588,725.4437866210938,35915500
2004-01-06,728.6915881975445,738.1302464411239,717.8010211737177,723.9608154296875,39797000
2004-01-07,723.8778525345252,723.8958572053747,705.813552656543,709.3394165039062,33583800
2004-01-08,709.3353093332089,730.7864990234375,709.3353093332089,730.7864990234375,31361400
2004-01-09,734.5174678596876,756.7536029936755,734.5174678596876,753.6627197265625,33810700
2004-01-12,750.6877910969214,750.6877910969214,738.3982909204149,742.4771118164062,24320200
2004-01-13,743.9840970617937,745.2880625166404,738.0653206557712,743.1141357421875,11246100
2004-01-14,742.0301061723653,756.5335083007812,739.7591985694899,756.5335083007812,16628700
2004-01-15,756.6704905101992,764.0121840525768,756.6704905101992,763.4232177734375,16974900
2004-01-16,763.5052088879255,771.2579584148906,763.5052088879255,770.303955078125,23985800
2004-01-19,770.3039882284338,775.4868308387098,761.5363242759709,766.453125,14904500
2004-01-20,767.8921092412215,773.0949096679688,767.2631664357218,773.0949096679688,16024800
2004-01-21,773.0949112035177,777.360736388856,772.3229685912167,776.2708129882812,13729700
2004-01-23,776.1637679596541,785.8484497070312,776.1637679596541,785.8484497070312,14705400
2004-01-26,782.5115212216097,786.8433837890625,776.3637503616434,786.8433837890625,13603700
2004-01-27,786.8514304388011,788.2233863817851,764.8562527796349,772.4639892578125,18847800
2004-01-28,771.997977480861,778.8006913098121,765.5172115744624,767.0771484375,18234300
2004-01-29,763.3752806843916,764.4382275427727,755.4725735149061,759.6143798828125,19133000
2004-01-30,758.1164963404154,758.1164963404154,746.0609962045506,752.9027099609375,19108600
2004-02-03,748.455835490522,748.455835490522,725.1947785405625,730.29052734375,22191500
2004-02-04,732.7634517750979,736.4282870607285,727.683632539194,730.24658203125,13932000
2004-02-05,732.0325199284666,736.4393920898438,727.7027321731531,736.4393920898438,6728700
2004-02-06,736.7842486773204,758.8944091796875,736.7842486773204,758.8944091796875,13411400
2004-02-09,761.0833688075068,767.2251586914062,761.0833688075068,767.2251586914062,12828500
2004-02-10,767.2061586568664,770.4079993539406,765.0101992149813,766.7411499023438,6483900
2004-02-11,767.1271167822302,772.0899362660462,765.1191993486018,769.7630615234375,10293500
2004-02-12,769.9900813047609,773.3189313668822,761.8863924805844,766.05322265625,22811300
2004-02-13,766.1932013357609,773.1099243164062,765.5981927559016,773.1099243164062,9743900
2004-02-16,773.0889490959597,775.19482421875,767.5371630807299,775.19482421875,27904000
2004-02-17,775.1068839244017,777.2927730472809,771.9339726349664,776.9688110351562,33368000
2004-02-18,777.4257438559877,786.1284081632085,777.4257438559877,785.8764038085938,35865700
2004-02-19,786.0684279591363,789.9293007547726,785.1764338411732,789.4013061523438,17840500
2004-02-20,790.8682417280714,796.0390612197176,789.5053186376351,794.4360961914062,6620800
2004-02-24,794.8871449604742,794.8871449604742,777.4227966709359,780.72265625,23033300
2004-02-25,778.8367214615014,780.5476534717519,774.0219062309998,777.0227661132812,20511300
2004-02-26,777.1408242630544,779.4377320857187,772.3669619026047,775.98583984375,28317700
2004-02-27,775.9798270545765,775.9798270545765,756.852580310232,761.0513916015625,22220300
2004-03-01,760.8663203303618,761.5923051986595,749.2378065874549,758.9763793945312,20263500
2004-03-02,760.6184187496137,779.7156372070312,760.6184187496137,779.7156372070312,22686600
2004-03-03,780.7166443782364,781.1995967858736,776.7957763671875,776.7957763671875,13461400
2004-03-04,777.3307706705008,780.2396540441607,771.0429904769555,774.7378540039062,18645300
2004-03-05,775.4637821800835,780.0106019637846,773.8578267320376,777.9796752929688,17835600
2004-03-08,778.4587044942648,778.4587044942648,769.8580261768434,772.837890625,17670600
2004-03-09,768.3751040977936,773.131876847949,765.6831923356448,771.0479736328125,11391400
2004-03-10,770.4239831655614,770.4720159633813,752.1457031280642,760.2974243164062,11808900
2004-03-11,759.6764031378357,759.6764031378357,737.9412268057396,741.1691284179688,13899800
2004-03-12,733.7714097239707,738.1232299804688,723.5518370407867,738.1232299804688,11050300
2004-03-15,739.7702036590359,741.8881021424672,722.2508663525612,724.122802734375,9974700
2004-03-16,720.6439903548095,720.6439903548095,700.1488151884458,716.149169921875,13743400
2004-03-17,716.2280370678646,730.5565185546875,716.2280370678646,730.5565185546875,12169000
2004-03-18,730.8225546052727,736.8693162118085,729.6296078951232,733.5414428710938,12217400
2004-03-19,732.3835257839216,742.8851318359375,731.9095451800803,742.8851318359375,5419600
2004-03-23,734.6394732517115,736.4133911132812,725.1688330888569,736.4133911132812,6077600
2004-03-24,736.4133605244616,738.7642822265625,734.3224384706109,738.7642822265625,11879500
2004-03-25,739.284192396656,740.0931818817718,720.8879362936248,727.07470703125,7014200
2004-03-26,729.324664317924,731.6135767682505,708.4004292215285,714.1012573242188,18134600
2004-03-29,714.8471256766326,718.558956037385,710.5842914107736,716.89306640625,5200900
2004-03-30,718.7710076015017,730.0325317382812,718.7710076015017,730.0325317382812,6395700
2004-03-31,733.4874498084541,735.8283621370375,726.1617460960948,735.6483764648438,6835900
2004-04-01,735.6493079274765,737.624267578125,729.7425557104807,737.624267578125,7082000
2004-04-02,739.6091936126962,750.6227416992188,739.6091936126962,750.6227416992188,26875100
2004-04-06,757.0125274756388,771.6879816629964,757.0125274756388,771.5179443359375,34088700
2004-04-07,771.7089658712318,779.5786545687098,769.5000675034453,774.3688354492188,15212700
2004-04-08,774.4178646974381,782.0025915410241,772.1759475380757,779.586669921875,22430400
2004-04-12,777.7307534027319,777.7307534027319,762.0763936769205,767.7821655273438,8080300
2004-04-13,769.6480294161166,773.8538594081687,768.6060777737907,771.708984375,8151100
2004-04-14,771.2409235223722,777.9576416015625,769.0500299467692,777.9576416015625,16539400
2004-04-15,773.3018664540188,773.3738851347885,767.8430945827898,772.9569091796875,19313400
2004-04-16,774.0939062741037,776.6107761253382,771.2699804981986,776.5418090820312,20813700
2004-04-19,776.599746105016,784.8084106445312,775.7607895356001,784.8084106445312,17652500
2004-04-20,785.1933823473973,810.827392578125,785.1933823473973,810.827392578125,18998800
2004-04-21,810.31948580237,824.4768939595565,809.319524708203,814.1713256835938,24125300
2004-04-22,810.9284566501389,810.9284566501389,801.0167941209321,804.3956909179688,14634500
2004-04-23,807.1995994453406,815.4122314453125,807.1995994453406,815.4122314453125,10118900
2004-04-26,812.8383350892416,814.550243508118,806.978577975037,811.71337890625,7443900
2004-04-27,813.4893163529572,818.1271362304688,811.6763986722192,818.1271362304688,5202100
2004-04-28,818.3271318428413,819.0451214525472,813.3683406315708,817.901123046875,9813300
2004-04-29,812.9663678727311,812.9663678727311,796.1790568992761,801.935791015625,11298600
2004-04-30,798.0868905525286,798.0868905525286,774.8457915420826,783.3825073242188,16186900
2004-05-04,785.373431510155,786.351420798712,775.6808155019344,779.5726928710938,7764700
2004-05-05,781.2036284816214,781.4896281015406,755.0806209444211,758.052490234375,18597600
2004-05-06,757.4755087159044,757.4755087159044,744.7659816534165,746.0879516601562,14122300
2004-05-07,741.5861382360803,748.619861165529,737.6542843720433,743.6080932617188,16821800
2004-05-10,733.6764592880625,733.6764592880625,703.854622033668,707.1904907226562,17993300
2004-05-11,698.5348242843843,718.2330322265625,698.5348242843843,718.2330322265625,19786100
2004-05-12,723.4677899911321,744.3829908933676,723.4677899911321,744.2620239257812,22509000
2004-05-13,738.43728195765,746.7039282005286,733.3404953334858,739.1082763671875,13448700
2004-05-14,738.5712196954261,738.5712196954261,716.1281237792582,722.6808471679688,13512100
2004-05-17,718.550053231943,718.550053231943,665.933081338381,668.4509887695312,17049600
2004-05-18,672.930788366432,683.2323895131675,667.0060310891412,676.1256713867188,16106500
2004-05-19,684.1723869382721,706.76953125,684.1723869382721,706.76953125,13560000
2004-05-21,712.7802567537874,730.020613948195,712.3262949203921,724.90380859375,10298900
2004-05-24,726.4847331274066,732.551513671875,726.4847331274066,732.551513671875,6487900
2004-05-25,727.1476798877687,727.1476798877687,707.6784070961813,717.1070556640625,9775200
2004-05-26,724.9047595697648,725.7377349507569,716.3021282006107,717.97705078125,8448000
2004-05-27,722.3649152560071,728.28466796875,722.3649152560071,728.28466796875,4422900
2004-05-28,730.9925471840181,734.5574108873674,728.4566351349476,733.96142578125,10659500
2004-05-31,731.8535402939136,732.4874877929688,722.5268768568657,732.4874877929688,3720900
2004-06-01,731.4835084236146,731.4835084236146,727.469626811266,731.1735229492188,4243000
2004-06-02,728.4406117113817,728.4406117113817,712.8212251765907,719.0139770507812,8102300
2004-06-04,707.9023812392501,707.9023812392501,689.5091167272517,697.9097900390625,11722600
2004-06-07,704.3055869668146,706.8905083003019,696.6558603808202,700.7576904296875,9804400
2004-06-08,705.7575436612437,707.016527933559,702.1487361647471,703.5516357421875,8389000
2004-06-09,704.0226215763953,710.0214118336135,703.3046319074031,709.7254028320312,8129700
2004-06-10,706.4545427586488,708.4164416195626,701.7237085260771,706.8135375976562,10711800
2004-06-11,706.3144276823664,706.6154413308869,700.3966897747116,704.0975341796875,5034400
2004-06-14,702.4617362563272,702.4617362563272,692.3691105867292,696.3109741210938,8258400
2004-06-15,696.104931076872,707.3834838867188,692.8430340833265,707.3834838867188,7826800
2004-06-16,710.5923007167554,711.185295183701,704.1285633746055,707.8594360351562,5432600
2004-06-17,706.6765024859642,706.6765024859642,695.3729869112989,700.1098022460938,3854600
2004-06-18,696.982926373576,697.4489116842678,687.4562579870405,692.6881103515625,3941200
2004-06-21,694.5359401241031,696.1439097295512,686.1092663411757,689.588134765625,4420900
2004-06-22,688.6321748777164,691.0661010742188,683.8963363858383,691.0661010742188,3487500
2004-06-23,691.998103481552,699.728759765625,691.998103481552,699.728759765625,8909800
2004-06-24,703.3686398040632,709.3234252929688,698.7428431538112,709.3234252929688,10504200
2004-06-25,707.8504561243071,720.2039794921875,707.7774609168648,720.2039794921875,6024800
2004-06-28,718.7060638319127,720.510986328125,712.3092788623288,720.510986328125,4424900
2004-06-29,718.508080608981,722.2649536132812,714.4161986546263,722.2649536132812,7158500
2004-06-30,723.6158193193289,732.3724975585938,723.5958615999755,732.3724975585938,15871800
2004-07-01,728.1947027504905,729.7796020507812,722.719879046933,729.7796020507812,9792700
2004-07-02,728.5475774759773,744.9959716796875,726.4176556540876,744.9959716796875,12367100
2004-07-05,728.5475774759773,744.9959716796875,726.4176556540876,744.9959716796875,123671400
2004-07-06,757.8644780489669,769.0380542888618,757.8644780489669,768.22509765625,22786100
2004-07-07,762.1443512364685,771.6339721679688,757.2465315885821,771.6339721679688,18953000
2004-07-08,771.1609308633658,772.3239104504288,757.3824760390462,759.71240234375,14482100
2004-07-09,757.0135870731979,761.1104125976562,752.8497475535685,761.1104125976562,9902400
2004-07-12,762.9582854557716,763.8342889636402,752.9576980673983,757.5455322265625,9299600
2004-07-13,754.8955723763032,757.9054648578366,750.9177610679258,756.552490234375,6556400
2004-07-14,753.6516737980253,753.7276596077336,738.3162115794274,744.2869873046875,8864000
2004-07-15,743.4880471331666,746.6818923614454,735.4023637835083,745.3109741210938,5801700
2004-07-16,743.3130572420498,756.0655517578125,743.3130572420498,756.0655517578125,10983800
2004-07-19,754.7506516524589,755.653570609127,749.0558659900405,754.24365234375,9567200
2004-07-20,752.1216969405106,756.6375122070312,750.8067457320069,756.6375122070312,11534600
2004-07-21,758.3345234202717,762.5143535500547,755.6305880440613,761.2094116210938,13939100
2004-07-22,755.0256418579697,761.4884033203125,753.6226812598503,761.4884033203125,6947400
2004-07-23,761.0553814882512,766.337158203125,757.5754755146904,766.337158203125,14926300
2004-07-26,762.5033896412402,762.5033896412402,748.9829189440549,761.7744140625,13751800
2004-07-27,759.3823800687994,762.0362682967015,755.2165268644741,759.2493896484375,8661900
2004-07-28,760.0214291413633,760.8413435018659,756.1325424938645,760.17041015625,7829200
2004-07-29,760.3714211775675,761.0883732673265,753.8896786999577,760.9434204101562,13730100
2004-07-30,761.6573485439054,763.2892429966685,754.492588517024,756.9534912109375,8735700
2004-08-02,755.1095810980557,755.497566482304,747.2929298290878,749.4288330078125,3056100
2004-08-03,750.7967606140782,757.2655029296875,750.3008082415771,757.2655029296875,6656800
2004-08-04,753.9316873947182,758.2745361328125,752.7647405754427,758.2745361328125,11642800
2004-08-05,757.9335678972785,761.9813842773438,756.2546170091989,761.9813842773438,13753800
2004-08-06,759.4284347213477,759.4284347213477,750.3737946445528,753.9026489257812,11295500
2004-08-09,749.515766364748,750.9337408764616,745.6179080515474,750.0107421875,4960500
2004-08-10,750.1587792063848,752.4136962890625,748.6898422620366,752.4136962890625,5691300
2004-08-11,754.3765926931102,763.917236328125,754.3765926931102,763.917236328125,7346800
2004-08-12,762.6393517846395,762.6393517846395,755.1466621742792,758.1495361328125,14099400
2004-08-13,753.8446841169774,756.8555532633317,752.7106950482338,755.8905639648438,6322100
2004-08-16,754.3396274322968,754.7696033550473,748.438856365815,751.9207153320312,2553400
2004-08-17,754.3396274322968,754.7696033550473,748.438856365815,751.9207153320312,125534200
2004-08-18,752.9366956417434,755.0915800254022,750.228793233321,754.2246704101562,4941500
2004-08-19,754.1456720279956,755.0226520974682,751.6407645179886,753.6597290039062,3672300
2004-08-20,753.5876460354074,753.5876460354074,747.1178663475897,750.4427490234375,2488900
2004-08-23,751.6757514151845,753.0786508963876,745.9659517473441,749.341796875,3982600
2004-08-24,743.5130626980091,743.5130626980091,731.0265490263976,738.8372802734375,11557800
2004-08-25,737.5412758681596,737.5412758681596,728.3216032889196,731.6875,4182900
2004-08-26,732.4294911810889,735.2254028320312,729.7156075864414,735.2254028320312,3365500
2004-08-27,734.0124577237085,746.73095703125,734.0124577237085,746.73095703125,5233700
2004-08-30,745.1589963106828,752.9957275390625,744.036054161254,752.9957275390625,4150400
2004-08-31,754.1676832948351,755.7025967290629,750.6028195316712,754.6746215820312,9754800
2004-09-01,755.9325680476304,775.0658569335938,755.9156009342421,775.0658569335938,18126700
2004-09-02,776.1878406724763,780.2406616210938,770.5030641286376,780.2406616210938,13046700
2004-09-03,779.529688382392,786.4594116210938,775.0188774407413,786.4594116210938,11946300
2004-09-06,784.7933945549123,784.7933945549123,780.0136125409313,784.7564086914062,6100000
2004-09-07,784.818491853918,786.6564331054688,780.8236520226434,786.6564331054688,8797400
2004-09-08,786.2274068498725,789.4252804811216,782.2175530905577,789.1043090820312,13054600
2004-09-09,790.5752519188186,792.6151505611543,757.2485459363254,782.6195678710938,40377400
2004-09-10,782.228509498368,797.7439575195312,779.361677783284,797.7439575195312,16656600
2004-09-14,803.5377482569609,813.9733779366846,803.5377482569609,808.9845581054688,17004500
2004-09-15,805.8786075580343,822.4590169197259,805.8786075580343,815.4542846679688,19835400
2004-09-16,811.7054349025545,813.0324096679688,807.5625906333267,813.0324096679688,5586900
2004-09-17,812.921390738231,814.5942993164062,802.1027806813631,814.5942993164062,6924400
2004-09-20,812.921390738231,814.5942993164062,802.1027806813631,814.5942993164062,69244200
2004-09-21,827.148857568035,829.5387182255174,814.5593203940389,823.825927734375,18271400
2004-09-22,823.8249151718921,823.836938629484,814.435266153137,818.1981201171875,12392900
2004-09-23,813.8392849217529,819.9170512141671,811.7193723431673,816.730224609375,20964000
2004-09-24,816.4472126462754,819.7890625,813.0603206011152,819.7890625,14907600
2004-09-27,819.9910991500793,822.652006339331,812.1383774060109,815.5502319335938,12965200
2004-09-28,813.3583492687256,815.3482620325204,809.3264627796739,812.0953979492188,11580300
2004-09-29,812.563366045815,813.4053743115231,806.0766188361704,812.8604125976562,8671200
2004-09-30,814.4983260277244,820.8960262244632,813.9263268076619,820.10205078125,6931700
2004-10-01,820.660016998711,835.8724365234375,820.486989077537,835.8724365234375,13617800
2004-10-04,844.211168265127,856.8316488515226,844.211168265127,856.4156494140625,27398500
2004-10-05,856.4436697773803,861.2844848632812,852.4428488669473,861.2844848632812,21609800
2004-10-06,858.382598713263,859.2825270578778,848.1669929897433,856.0266723632812,21978700
2004-10-07,853.9697470704114,853.9697470704114,843.0461610773649,849.7929077148438,15496000
2004-10-08,848.7939695732705,855.6856689453125,844.4550882606557,855.6856689453125,20345900
2004-10-11,856.7856517562285,863.0624462436654,855.5307567078909,860.1105346679688,13274900
2004-10-12,860.2514599920765,861.7054438760017,846.4140474014125,849.159912109375,20922400
2004-10-13,849.8348688912862,863.1373901367188,848.1869228462042,863.1373901367188,18203200
2004-10-14,860.2475345877316,864.591359714968,854.3977866089604,859.6305541992188,16878000
2004-10-15,856.6186279434298,857.6476406166207,851.6988365689787,857.5596313476562,16878000
2004-10-18,856.9206153918183,857.9455998982332,850.6338728606898,854.353759765625,13346400
2004-10-19,856.4936524800074,859.3865452923875,850.3369096090261,853.3598022460938,9780600
2004-10-20,852.6048246830658,852.6048246830658,834.5005486718993,840.75830078125,15464600
2004-10-21,841.412253396872,841.5072204031856,824.5648867588329,834.1365356445312,13330100
2004-10-22,835.1744345415933,850.7408447265625,832.7895787173327,850.7408447265625,11827000
2004-10-25,846.4650932150046,848.2280251978498,840.2643453991444,846.6021118164062,10071700
2004-10-26,844.7551764934852,845.7341423325282,837.0444777897957,841.3203125,8336800
2004-10-27,844.4351202414105,849.8058826879948,844.3710968567145,849.1509399414062,7334100
2004-10-28,854.5737177974249,862.08544921875,851.2078820651335,862.08544921875,17921400
2004-10-29,859.2615819784049,861.6425319073762,856.0406988787253,860.4535522460938,15590000
2004-11-01,860.6194990999905,863.5553588867188,857.5375878721954,863.5553588867188,9825500
2004-11-02,863.5233993275791,883.7906159179039,863.5233993275791,881.3616943359375,17785900
2004-11-03,883.5705757131877,891.3232645591495,879.2597694476563,890.330322265625,12769700
2004-11-04,891.8913398820587,893.1512396152326,881.5927291628791,888.3014526367188,11624400
2004-11-05,894.4202563726187,895.0612226730645,884.535630762734,893.604248046875,7453300
2004-11-08,886.6324658967997,888.703369140625,881.3356750884348,888.703369140625,5330000
2004-11-09,890.4583699262382,901.344970703125,889.6433991617515,901.344970703125,7575600
2004-11-10,902.1968696531816,918.67724609375,902.1968696531816,918.67724609375,17537600
2004-11-11,919.2002437574688,926.0629527058016,916.8773361280604,925.1489868164062,11327800
2004-11-12,928.871903249837,937.8465298807444,927.383923996668,933.9937133789062,15289400
2004-11-19,928.871903249837,937.8465298807444,927.383923996668,933.9937133789062,52893700
2004-11-22,936.27858535833,941.6993950206966,935.5316051352028,939.9544677734376,10309800
2004-11-23,940.021428236709,958.981689453125,940.021428236709,958.981689453125,20508900
2004-11-24,961.5135409534976,968.9052205635992,952.890830233366,961.2864990234376,26643100
2004-11-25,958.8377053630768,958.8377053630768,946.9781812956728,955.6438598632812,16523600
2004-11-26,954.900851365464,965.178466796875,954.900851365464,965.178466796875,17216900
2004-11-29,966.1453651313844,966.810378300635,960.3266219660022,964.0484619140624,17780900
2004-11-30,964.6084814622304,977.72900390625,964.6084814622304,977.72900390625,17273900
2004-12-01,977.7939048153604,986.1605834960938,974.271092739262,986.1605834960938,18787200
2004-12-02,996.363209605157,1003.4639465030588,990.0954481091492,997.6591796875,41089800
2004-12-03,1000.1340350298937,1000.3010817488556,977.7319531171994,981.3687744140624,19607600
2004-12-06,981.338815995394,983.3326959040612,974.3530649633404,983.1597290039062,12702400
2004-12-07,983.956697994942,987.7545848432584,975.2470150166688,986.37158203125,12454300
2004-12-08,981.938796576656,989.061505373954,973.3171226451144,979.181884765625,21782800
2004-12-09,974.6560087053772,974.6560087053772,955.6707862300768,963.7594604492188,16125600
2004-12-10,951.7009799300824,951.7009799300824,933.0947085958986,945.1932373046876,18397700
2004-12-13,944.0492372796992,946.1701263720144,929.7318016362492,935.74755859375,10941300
2004-12-14,935.7575836304662,936.7065213041122,910.9585610958082,922.037109375,13236900
2004-12-15,921.8630983587028,939.1144409179688,920.6821750941835,939.1144409179688,15038300
2004-12-16,941.234322904706,957.1287231445312,941.234322904706,957.1287231445312,22351100
2004-12-17,959.5137202222604,973.316162109375,959.5137202222604,973.316162109375,13767000
2004-12-20,971.33722493514,971.33722493514,960.7366240062992,966.775390625,14665700
2004-12-21,965.5283729005768,976.2809448242188,962.0415091977688,976.2809448242188,11813400
2004-12-22,980.9358326645716,985.3396530194652,980.7618282042874,985.1436767578124,15747100
2004-12-23,986.461609119494,987.1345565626966,980.9748231412196,986.4675903320312,9121800
2004-12-27,985.2106825248952,997.4791870117188,984.6646832654412,997.4791870117188,9839600
2004-12-28,998.6360686214545,1003.8798828125,992.1053172806568,1003.8798828125,8399500
2004-12-29,1006.2368055375692,1007.4557521971744,996.6061992284472,1004.390869140625,14071600
2004-12-30,1001.8210427144396,1003.4699654341696,995.1503425442384,1000.194091796875,7840000
2005-01-03,1000.5150882502554,1002.3330106829152,994.4923123294428,1000.8380737304688,4584400
2005-01-04,1002.2329335719564,1019.0312904710328,1002.2329335719564,1018.5033569335938,16504000
2005-01-05,1016.3664171030732,1025.3431182304705,1013.326557482103,1015.3914794921876,22712700
2005-01-06,1014.8264524131288,1029.8458251953125,1014.8264524131288,1029.8458251953125,20900900
2005-01-07,1034.2627482274418,1038.783568472355,1028.3039956333257,1032.48486328125,23479000
2005-01-10,1028.2269188892528,1028.2269188892528,1010.3276526771164,1015.4384765625,20111600
2005-01-11,1013.351556681182,1013.848546618185,1005.164863547223,1011.6336059570312,12626100
2005-01-12,1008.716667868449,1012.3845547019168,1004.7418471965948,1008.5386962890624,13260300
2005-01-13,1010.0766829466136,1022.2361824497642,1010.0766829466136,1021.6301879882812,22352900
2005-01-14,1020.9792605367044,1027.292064252253,1017.8484008980956,1021.30029296875,14367300
2005-01-17,1024.1011031966182,1029.6058936717316,1022.6341803517578,1024.8450927734375,17346400
2005-01-18,1025.0791189885651,1025.786122719575,1012.9025909873284,1017.6864013671876,10809800
2005-01-19,1019.4622987433606,1028.1469579717764,1019.4622987433606,1027.77001953125,26853200
2005-01-20,1029.9849637531524,1036.9677243893364,1027.2849955246452,1035.7066650390625,19886400
2005-01-24,1033.1906979455457,1033.5457866482982,1026.9339837355085,1030.6768798828125,11303900
2005-01-25,1029.1090431609766,1032.4448509876822,1023.118248209902,1026.85302734375,10025700
2005-01-26,1028.9518697797666,1037.4686279296875,1028.9518697797666,1037.4686279296875,18297600
2005-01-27,1037.053651800146,1048.421251582251,1037.053651800146,1044.9473876953125,26955100
2005-01-28,1046.3164111434128,1049.0862010109108,1042.0074964934336,1046.4423828125,17375800
2005-01-31,1045.4093011787477,1045.4093011787477,1040.413523756293,1045.3944091796875,16993100
2005-02-01,1046.0623114764069,1049.918118428142,1045.0802940353942,1047.4912109375,17224100
2005-02-02,1048.5021199411312,1058.7247441367588,1048.5021199411312,1052.783935546875,20023500
2005-02-03,1055.2459844041043,1055.2459844041043,1037.031726321537,1049.290283203125,14266100
2005-02-04,1046.3252740648472,1052.8170870208426,1043.550357570316,1048.3502197265625,9775400
2005-02-07,1049.9770905608284,1051.354112177323,1037.791651600648,1041.5875244140625,8718600
2005-02-08,1040.0356316752743,1041.1035833363278,1034.106784935188,1036.563720703125,12707300
2005-02-11,1037.360680685886,1045.828369140625,1037.360680685886,1045.828369140625,6447900
2005-02-14,1049.2820374629096,1054.7827992934226,1049.0690330826003,1050.6920166015625,12846600
2005-02-15,1052.4609004416818,1067.6074043580504,1051.8779153693154,1067.1583251953125,20208700
2005-02-16,1067.686501637295,1073.4031982421875,1067.686501637295,1073.4031982421875,20134500
2005-02-17,1075.458176543629,1087.820732885972,1075.458176543629,1082.9359130859375,33487900
2005-02-18,1082.2878707670857,1092.4505615234375,1079.6510104120514,1092.4505615234375,16121000
2005-02-21,1093.8734077084553,1097.65829446145,1087.801622728694,1093.7353515625,24784900
2005-02-22,1094.3305374560966,1100.322248066656,1092.21355426091,1099.8702392578125,23513200
2005-02-23,1094.8294144488186,1108.8729362450345,1092.3855396660565,1102.8831787109375,25017200
2005-02-24,1104.3730757506255,1109.4358671820676,1096.3813210537423,1101.9761962890625,16294100
2005-02-25,1103.5720892219565,1105.1330636958226,1081.0319498376743,1083.3338623046875,13865700
2005-02-28,1081.9349859175004,1081.9349859175004,1066.3874946897909,1073.7862548828125,12277000
2005-03-01,1074.208258999004,1096.9404079120725,1074.208258999004,1093.238525390625,18985500
2005-03-02,1093.792415403085,1094.2444241883666,1079.6910351972829,1082.704833984375,18692300
2005-03-03,1082.8697187472708,1096.4512198592038,1082.8697187472708,1094.55322265625,22996700
2005-03-04,1095.8384116190043,1106.213008599009,1095.5394730365022,1102.9652099609375,21702900
2005-03-07,1105.034920685088,1106.9368240742158,1099.734101958673,1105.2548828125,16756100
2005-03-08,1105.2659710735402,1117.251588882001,1104.5230800461209,1114.1636962890625,19276000
2005-03-09,1115.2265004427643,1116.764404296875,1110.9806944456598,1116.764404296875,18561600
2005-03-10,1111.8868118825033,1112.0827271148253,1103.563038918466,1108.00390625,24169300
2005-03-14,1117.9883717686455,1124.7951130862264,1104.6398934445945,1123.438232421875,22118200
2005-03-15,1123.819268656565,1125.9010967570282,1112.0597168804063,1118.9573974609375,24984400
2005-03-16,1124.6031900770065,1138.403678192822,1124.1392188823256,1138.189697265625,33619000
2005-03-17,1137.7016593461358,1139.5605957314986,1127.8510908674173,1134.5467529296875,42689200
2005-03-18,1135.669784818212,1147.829345703125,1135.669784818212,1147.829345703125,38582400
2005-03-21,1150.2062276430931,1155.6389996788444,1147.2203818937387,1151.51416015625,1715900
2005-03-22,1154.673989716311,1156.9138926485189,1138.8036365974576,1152.5560302734375,27373500
2005-03-23,1148.2783242218914,1148.2783242218914,1139.1157168263976,1142.103515625,25903700
2005-03-24,1137.6037162241926,1137.6037162241926,1109.4389177902033,1114.5076904296875,25554300
2005-03-28,1111.4428006001945,1120.1754937049343,1096.588396981262,1100.197265625,18863400
2005-03-29,1093.080533269232,1093.080533269232,1056.5099341393743,1070.2584228515625,29328600
2005-03-30,1061.8245899587369,1085.8856640733115,1057.903722238033,1065.08544921875,26297700
2005-03-31,1076.5400566890942,1080.1229248046875,1067.402351447026,1080.1229248046875,20720300
2005-04-01,1081.4797764761815,1095.802215703338,1081.4797764761815,1095.0233154296875,14767500
2005-04-04,1096.8424140051636,1100.1602783203125,1092.3146357393966,1100.1602783203125,8278100
2005-04-05,1101.263119416874,1103.4839801463804,1089.600487915284,1096.4832763671875,12276800
2005-04-06,1096.9732667297358,1103.2449951171875,1095.811324679908,1103.2449951171875,9903800
2005-04-07,1105.0999832706148,1112.2907437668882,1104.2240407606205,1111.5777587890625,15313700
2005-04-08,1113.4426611371218,1114.212650724174,1107.3109415863307,1111.1827392578125,15241000
2005-04-11,1109.3577769487017,1109.577739081418,1098.6151535225206,1105.93896484375,9866100
2005-04-12,1104.853992659595,1110.8408203125,1100.083182155453,1110.8408203125,11903000
2005-04-13,1112.1565465198985,1121.417293494847,1110.582633336367,1116.62646484375,16251900
2005-04-14,1115.8925299896498,1115.8925299896498,1104.2768939798534,1108.395751953125,9959300
2005-04-15,1102.4270141796233,1102.4270141796233,1093.8853548214047,1096.4752197265625,9835500
2005-04-18,1085.0937556900485,1085.0937556900485,1056.5798507709706,1060.147705078125,15538500
2005-04-19,1064.5817121737498,1067.4555019597965,1054.3570115137495,1062.6517333984375,12061200
2005-04-20,1067.343522200859,1070.9044189453125,1065.21262358342,1070.9044189453125,7588800
2005-04-21,1060.5286780625167,1060.5286780625167,1040.9284886139244,1047.76318359375,13380600
2005-04-25,1047.1732529272329,1047.1732529272329,1011.3366343205664,1019.8353271484376,12264700
2005-04-26,1024.0350894855824,1031.727783203125,1012.1656174357374,1031.727783203125,14857900
2005-04-27,1034.7567355955798,1038.3475382634178,1029.426986916727,1032.1778564453125,11518200
2005-04-28,1032.0467535095422,1040.0924599790987,1031.909673899066,1038.3165283203125,15531900
2005-04-29,1030.9617378160665,1030.9617378160665,1021.9781404904336,1029.5728759765625,8646500
2005-05-02,1031.0629322141926,1032.888788946149,1022.7122437653215,1026.4820556640625,6481200
2005-05-03,1021.8872906566946,1033.462890625,1021.361310120125,1033.462890625,8031600
2005-05-04,1037.2846557021055,1051.3721211406605,1036.9697265299314,1049.5382080078125,10628200
2005-05-06,1053.592001197112,1069.639349511014,1053.592001197112,1068.2333984375,11289100
2005-05-09,1066.8963913463954,1080.1649169921875,1066.8963913463954,1080.1649169921875,11377300
2005-05-10,1080.3160486901934,1080.9119727968537,1067.26748352146,1071.1153564453125,10734800
2005-05-11,1062.0435057024802,1062.0435057024802,1054.7777980972658,1057.0357666015625,10118100
2005-05-12,1057.0808272272632,1064.5616153221297,1056.8839354723964,1063.78564453125,10659900
2005-05-13,1058.9657086028174,1064.279588527755,1055.9438536554956,1059.231689453125,10166100
2005-05-16,1058.007818653099,1058.421865056463,1046.4843408632582,1048.7462158203125,7379800
2005-05-17,1051.859136839301,1053.5420548198206,1034.933769366836,1045.7322998046875,8943400
2005-05-18,1048.0241101062568,1048.993188561638,1038.1725652141463,1040.222412109375,7269900
2005-05-19,1045.5433303332984,1049.0121895936704,1040.8845759335743,1045.42431640625,6325600
2005-05-20,1045.8443249133666,1048.0712890625,1042.9884789786413,1048.0712890625,6056600
2005-05-23,1045.4283323207526,1045.4283323207526,1039.7085840866057,1045.109375,7356300
2005-05-25,1044.4723445356358,1049.0152587890625,1042.9284592284553,1049.0152587890625,8821900
2005-05-26,1043.605397290916,1054.3199462890625,1041.0735133655194,1054.3199462890625,6438600
2005-05-27,1058.340819244342,1061.4537353515625,1054.2150030564335,1061.4537353515625,10375600
2005-05-30,1056.1539489630245,1062.914794921875,1054.0740736440353,1062.914794921875,7814300
2005-05-31,1060.3866999705776,1088.1666244179896,1060.3866999705776,1088.1265869140625,17691600
2005-06-01,1087.5166661178448,1087.7787408866177,1079.094020044216,1082.89892578125,7625300
2005-06-02,1083.2667969288098,1093.4903980280951,1083.2667969288098,1091.4224853515625,9638200
2005-06-03,1091.0095778637758,1095.8853648304869,1087.443676485383,1092.45947265625,9746800
2005-06-06,1088.8826322551204,1096.790283203125,1087.1806721864589,1096.790283203125,14910500
2005-06-07,1096.5704089609872,1099.462264316254,1086.5397930324189,1092.771484375,13671500
2005-06-08,1088.9065058786882,1095.46728515625,1085.3766142520503,1095.46728515625,10835000
2005-06-09,1093.785414444773,1094.965422210005,1089.8065654621014,1094.1463623046875,6300800
2005-06-10,1092.6103961578108,1096.8892822265625,1089.6435927715777,1096.8892822265625,8707400
2005-06-13,1098.7262783726535,1101.3851104325354,1096.161314729541,1100.835205078125,5540500
2005-06-14,1098.1802303836992,1105.8869613305096,1097.9231603226567,1105.846923828125,8249500
2005-06-15,1106.580948601698,1123.2082310546127,1106.580948601698,1119.535400390625,17296700
2005-06-16,1122.22425699391,1131.8199527766642,1116.7875789912375,1125.7152099609375,11840400
2005-06-17,1124.897263208197,1141.7735595703125,1124.897263208197,1141.7735595703125,13543500
2005-06-20,1143.8054481119996,1148.7532535445816,1134.2628508480348,1147.665283203125,11405000
2005-06-21,1142.891471000719,1142.891471000719,1129.2839693641863,1133.2818603515625,13949300
2005-06-22,1127.7470950379006,1135.2287372559333,1121.7723521408495,1134.6507568359375,13627300
2005-06-23,1133.8128830989533,1146.5543300603742,1133.3668555540028,1137.379638671875,8709700
2005-06-24,1127.375076795603,1135.622802734375,1127.375076795603,1135.622802734375,8808200
2005-06-27,1129.5700564846486,1130.45905997504,1116.218525277863,1119.8543701171875,7461800
2005-06-28,1117.98353470544,1128.0222071206472,1116.2926824401743,1127.773193359375,8239400
2005-06-29,1129.0021121372265,1130.419049218188,1123.553349437368,1126.813232421875,6213200
2005-06-30,1130.4431665118498,1130.4431665118498,1122.2044727406328,1122.3323974609375,7129300
2005-07-01,1124.2552101404049,1138.9437255859375,1123.6053330806456,1138.9437255859375,7124700
2005-07-04,1137.2577519024849,1140.0486589348836,1129.0460352828834,1138.837646484375,6251800
2005-07-05,1139.9205557292123,1142.2434632780828,1128.4660459300303,1131.1239013671875,10346100
2005-07-06,1131.3518874059705,1131.3518874059705,1114.6785872625103,1117.7684326171875,8539500
2005-07-07,1112.7206551713657,1112.7206551713657,1101.9489804124237,1108.3597412109375,11867800
2005-07-08,1103.2500385104065,1112.9826920148912,1103.2500385104065,1110.5137939453125,9140600
2005-07-11,1112.8356178928882,1123.418212890625,1112.4575808818613,1123.418212890625,14873100
2005-07-12,1125.3163078487282,1131.7110791763034,1125.3163078487282,1129.0711669921875,18934500
2005-07-13,1128.7329447848765,1132.749755859375,1127.3290688871095,1132.749755859375,12212700
2005-07-14,1132.7759025968194,1139.1017064466298,1132.7759025968194,1136.5247802734375,17076600
2005-07-15,1142.1175031493533,1142.785445883757,1127.051073367799,1131.4169921875,21949800
2005-07-18,1127.2572463785204,1128.9371127785878,1124.0903771819396,1128.3961181640625,14862200
2005-07-19,1126.716147026725,1132.9928802143509,1126.716147026725,1131.972900390625,15490100
2005-07-20,1131.5779876684262,1140.6116943359375,1131.1630867946865,1140.6116943359375,15054600
2005-07-21,1145.52646573078,1160.0958450393634,1145.52646573078,1157.468994140625,17607300
2005-07-22,1164.4216896014568,1172.3682795150237,1160.2858643537422,1172.1983642578125,15785600
2005-07-25,1174.519099186516,1174.551202425694,1166.944443658214,1169.704345703125,10946600
2005-07-26,1170.7865335436084,1179.1361846553878,1170.4705057856386,1177.957275390625,11495700
2005-07-27,1181.7670681119298,1181.7670681119298,1174.1893596308405,1178.0662841796875,20805900
2005-07-28,1184.0809072585134,1186.56787109375,1180.154058010474,1186.56787109375,16249800
2005-07-29,1187.3197491386156,1187.7438048974284,1178.130165446485,1182.2550048828125,16174200
2005-08-01,1180.4400976270624,1187.1308777055742,1174.1993733044749,1178.17724609375,15153500
2005-08-02,1178.2789935614833,1189.306639610897,1177.1690515021164,1189.2806396484375,12542600
2005-08-03,1189.7867133064826,1194.6705564796598,1188.1367530922405,1192.1566162109375,13954900
2005-08-04,1192.7495871756273,1195.5035082867355,1178.310085823898,1185.2808837890625,14451800
2005-08-05,1180.9249026171792,1181.3559160852606,1170.8103067542072,1174.044189453125,12182700
2005-08-08,1169.4475740011032,1169.5165410462348,1154.7551520767645,1158.541015625,12596400
2005-08-09,1155.9559532404876,1164.693650025359,1154.9420767143338,1162.753662109375,10997300
2005-08-10,1168.0936000894108,1177.9761502356675,1168.0936000894108,1176.792236328125,16851500
2005-08-11,1179.4011651869384,1182.0530396184697,1163.9497395866392,1167.9266357421875,14158300
2005-08-12,1167.3195468780657,1167.90448504412,1146.5164016593687,1153.924072265625,10068600
2005-08-15,1151.8901677237452,1151.8901677237452,1114.8995438735878,1118.23046875,16077100
2005-08-16,1118.594417235959,1123.16027962667,1109.1958571334285,1113.7816162109375,8556900
2005-08-18,1114.2246773105055,1114.2246773105055,1090.1416281166437,1100.2562255859375,15155800
2005-08-19,1100.9750772666362,1103.2550177927749,1081.6818831452454,1087.91064453125,17913000
2005-08-22,1086.8617721824526,1086.8617721824526,1064.7176140921415,1076.3111572265625,11269500
2005-08-23,1075.8701010992415,1086.2477488303184,1062.3255844744722,1066.050537109375,9565700
2005-08-24,1058.7977959271252,1058.7977959271252,1011.5396247764646,1035.4046630859375,24419500
2005-08-25,1031.5259568903614,1061.8057861328125,1031.472858367732,1061.8057861328125,23692800
2005-08-26,1059.419876550168,1060.802757363505,1045.4633878332738,1048.833251953125,12451000
2005-08-29,1034.78573185387,1034.78573185387,981.0147556222752,994.7312622070312,28745000
2005-08-30,978.037867917982,1039.7794189453125,951.1729482314988,1039.7794189453125,32263500
2005-08-31,1034.0246719125798,1056.3068851993394,1032.6527770980435,1050.049072265625,24521100
2005-09-01,1028.781900024731,1041.5593558183657,1024.8410136762734,1039.189453125,12136600
2005-09-05,1035.9847359987225,1044.041429517867,1032.4358017476184,1035.8507080078125,9439100
2005-09-06,1036.0015831417347,1051.552978515625,1036.0015831417347,1051.552978515625,7890300
2005-09-07,1056.9728704678282,1063.5965138533502,1056.148805884306,1059.3387451171875,8036100
2005-09-08,1061.1146436495276,1085.6127121532168,1061.1146436495276,1080.4078369140625,18137600
2005-09-09,1084.9258175879318,1098.9202683677313,1083.355810296596,1098.413330078125,20200800
2005-09-12,1099.8841344476043,1106.7708289323084,1095.9393419051146,1105.6138916015625,10659100
2005-09-13,1098.3132300884288,1098.3132300884288,1080.8839764863649,1085.7017822265625,12216100
2005-09-14,1080.3569395230677,1081.9237729849287,1056.090795484104,1058.585693359375,10197800
2005-09-15,1056.5757048432033,1061.7725234939442,1046.2971753537115,1050.864990234375,7807700
2005-09-16,1052.8561056487667,1060.5378143162804,1051.9472053811992,1056.6849365234375,7629900
2005-09-19,1062.0396047188822,1068.5773134281455,1061.5036148956522,1066.54931640625,4612100
2005-09-20,1062.178697503217,1062.178697503217,1047.993335619519,1055.5499267578125,8362400
2005-09-21,1052.4650030397456,1052.4650030397456,1040.421526647788,1044.015380859375,9183800
2005-09-22,1039.0805510029672,1039.0805510029672,1008.3537799788749,1016.7184448242188,12340300
2005-09-23,1018.4663325952764,1022.8351810708828,1008.6467075486338,1012.8115844726562,7739000
2005-09-26,1018.6274489678424,1036.2167319704258,1018.6274489678424,1034.5447998046875,6042500
2005-09-27,1034.5377166574922,1038.5835796140295,1031.473871123955,1037.5936279296875,7033500
2005-09-28,1037.150638595206,1038.227500943697,1025.9490485777574,1027.847900390625,5766700
2005-09-29,1026.0741051422744,1048.26123046875,1026.0741051422744,1048.26123046875,8588000
2005-09-30,1051.540997597063,1079.23291015625,1051.540997597063,1079.23291015625,13258600
2005-10-03,1055.1080323012047,1091.4045949661845,1055.1080323012047,1083.371826171875,9084000
2005-10-04,1088.8226221910486,1109.387861999703,1088.8226221910486,1101.1231689453125,17638300
2005-10-05,1102.4589229215726,1109.7577103073718,1094.7392535257684,1104.011962890625,13767100
2005-10-06,1090.2025094256592,1105.0129674115724,1089.8234958756784,1096.333251953125,6666600
2005-10-07,1084.594629170407,1102.9159355405477,1084.3126577543942,1094.6092529296875,6033300
2005-10-10,1097.1043448395878,1102.7371826171875,1093.5405184677506,1102.7371826171875,5155300
2005-10-11,1102.7790400644346,1105.9048947950264,1096.5442977153862,1105.5859375,4388100
2005-10-12,1105.8580408260666,1105.8580408260666,1096.686400053808,1102.9371337890625,5333100
2005-10-13,1097.8212477116235,1099.4741374243652,1089.260546040108,1090.4925537109375,7688600
2005-10-14,1089.5545981558992,1101.141060823687,1085.5597586728743,1096.6612548828125,18064500
2005-10-17,1097.1912499574737,1100.951113196813,1086.681649763311,1090.0484619140625,7285300
2005-10-18,1091.550459833498,1095.830322265625,1087.04465406209,1095.830322265625,6201400
2005-10-19,1088.6906631664692,1089.0096204800277,1072.6892107068186,1075.8701171875,14587400
2005-10-20,1080.3470963989162,1081.9739863641132,1070.7284512632948,1075.3592529296875,7152700
2005-10-21,1070.4032908645784,1077.6691213914148,1068.0294818756763,1075.920166015625,6156200
2005-10-24,1076.840062125529,1081.1039343198977,1070.107413911834,1073.040283203125,5071000
2005-10-25,1076.7091504806112,1077.4290932166814,1058.8988071888973,1062.1307373046875,14834600
2005-10-26,1058.6038968882035,1063.0016752703723,1055.1450468760702,1062.1337890625,6749000
2005-10-27,1063.1786074262666,1065.9905097471287,1061.67768925743,1063.6556396484375,7408500
2005-10-28,1059.3057435938952,1059.9407286014707,1053.4229163245589,1058.2147216796875,12080300
2005-10-31,1059.2937251944045,1066.1824951171875,1057.9738302856588,1066.1824951171875,2835200
2005-11-01,1072.841243680168,1077.068007657026,1055.0189402405083,1064.9114990234375,6526000
2005-11-09,1060.0557468162165,1061.7046083588937,1042.9503341304037,1052.780029296875,9047900
2005-11-10,1051.142042424699,1051.142042424699,1041.879463740124,1043.6563720703125,6170600
2005-11-11,1047.8801202655131,1049.2540900750294,1023.545071561706,1028.94384765625,5351800
2005-11-14,1027.6059984463511,1027.6059984463511,1012.441610664526,1017.693359375,7297100
2005-11-15,1015.41847056426,1022.8601974080426,1013.159525317462,1022.0361938476562,5395900
2005-11-16,1022.094198955672,1031.3098437611002,1019.6843195878628,1025.7890625,5001400
2005-11-17,1025.3621226450186,1033.2408447265625,1023.4602190312214,1033.2408447265625,4373900
2005-11-18,1036.013675452262,1054.9439697265625,1036.013675452262,1054.9439697265625,6720900
2005-11-21,1058.506865672669,1065.8605839913905,1057.0509895955925,1062.415771484375,8135200
2005-11-22,1063.0565212467918,1066.2523193359375,1056.6807935896263,1066.2523193359375,4397800
2005-11-23,1067.8664337139696,1068.4455127582846,1058.2958830247794,1061.0386962890625,4888700
2005-11-24,1063.5285230833938,1078.136962890625,1063.5285230833938,1078.136962890625,6199000
2005-11-25,1079.673011250338,1081.180032767733,1070.946421642361,1074.3582763671875,3389200
2005-11-28,1076.921058043847,1081.0179443359375,1073.897127998442,1081.0179443359375,4193500
2005-11-29,1081.3169302898086,1083.3087961374729,1077.3540718056558,1082.23583984375,7187900
2005-11-30,1081.4228324616402,1096.5982666015625,1081.2408327166022,1096.5982666015625,7446300
2005-12-01,1095.3793094416408,1102.4010084578122,1087.119621561308,1096.3282470703125,11365400
2005-12-02,1102.4861310832837,1119.3734130859375,1102.4861310832837,1119.3734130859375,8524100
2005-12-05,1121.065409036766,1123.1263640396842,1113.5306678933678,1120.534423828125,7199500
2005-12-06,1121.587228577028,1128.9939220654376,1119.7563673813283,1123.3912353515625,10024800
2005-12-07,1130.91095040785,1155.3760628823077,1130.91095040785,1151.3201904296875,20396400
2005-12-08,1157.141035267751,1169.9754970877425,1150.6112599063551,1158.27392578125,16164800
2005-12-09,1160.894741442246,1166.7955126696008,1150.5921640621505,1160.0228271484375,7685800
2005-12-12,1167.286553885523,1184.0588496573491,1167.286553885523,1174.961181640625,17855600
2005-12-13,1178.727055439732,1183.1018851055862,1174.8113143445603,1181.98193359375,12042100
2005-12-14,1184.8608929060504,1185.858900959862,1165.523632404501,1173.67236328125,9620700
2005-12-15,1171.8264081685656,1171.8264081685656,1152.5362642765986,1155.9190673828125,6357200
2005-12-16,1152.400039186428,1155.0199322107649,1139.5345737352295,1143.3814697265625,6317800
2005-12-19,1147.7622845353185,1163.0536808969805,1147.7622845353185,1162.28271484375,4842400
2005-12-20,1169.3544884398973,1171.327434072121,1155.4519536483062,1162.98876953125,6734400
2005-12-21,1160.2147333455164,1164.6225203196514,1155.8179322707908,1160.513671875,6161400
2005-12-22,1159.3449065820844,1163.9716796875,1155.378996435531,1163.9716796875,4769900
2005-12-23,1162.4827472232464,1164.5897209508628,1153.5321675609323,1158.29296875,6127400
2005-12-27,1158.8787706052442,1164.3575609175389,1158.2198607463686,1161.6617431640625,3635700
2005-12-28,1159.8868825660506,1164.09765625,1157.791016838041,1164.09765625,4429200
2005-12-29,1163.2077395973042,1169.8604345465492,1157.3728838833017,1162.5897216796875,5840800
2006-01-02,1161.931775678007,1171.663330078125,1161.255776627936,1171.663330078125,2827600
2006-01-03,1169.9834811843118,1186.4397493825988,1169.9834811843118,1184.643798828125,9643500
2006-01-04,1192.3855167974511,1211.6517333984375,1192.3855167974511,1211.6517333984375,16412100
2006-01-05,1215.6965922791908,1221.1213074101584,1204.9150304633488,1210.9527587890625,10059800
2006-01-06,1208.3899422840252,1224.9563135891435,1205.694978899376,1222.201416015625,11096900
2006-01-09,1227.242268583028,1247.416410061164,1227.242268583028,1245.0054931640625,21143400
2006-01-11,1245.6866385706865,1265.314905091465,1242.7337502465832,1261.2340087890625,15909100
2006-01-12,1267.1266495790787,1268.5825254655097,1252.2422198113563,1256.2041015625,11113500
2006-01-13,1248.2543552328907,1258.821936757689,1246.3224236515318,1250.3792724609375,10873400
2006-01-16,1250.5654435792114,1255.28828261214,1230.2182113743606,1235.2080078125,9634400
2006-01-17,1231.128071160946,1231.69604220171,1204.6870844742868,1212.82275390625,12587200
2006-01-18,1191.4586839049766,1210.081983314484,1183.6610134263783,1193.149658203125,7197700
2006-01-19,1201.5672686702549,1230.0111083984375,1201.5672686702549,1230.0111083984375,8067300
2006-01-20,1235.354859466131,1237.9587619976692,1216.5196552552527,1222.84033203125,7094400
2006-01-23,1200.3301904561492,1211.1338467138985,1195.1674277207553,1200.0802001953125,12778600
2006-01-24,1208.698915202161,1212.5787690363934,1205.3550512432191,1207.1729736328125,8558200
2006-01-25,1217.8405635990102,1230.069091796875,1216.887719806711,1230.069091796875,18119200
2006-01-26,1232.5449342945683,1233.765833931209,1219.1514138255866,1226.6051025390625,17431700
2006-01-27,1234.0440188956095,1235.4359325035225,1225.1782750337943,1229.6611328125,12275700
2006-01-30,1231.636133136724,1235.759019912019,1227.6713212777595,1232.273193359375,3702600
2006-02-01,1233.907977403832,1243.6115788104526,1232.90398820238,1240.6466064453125,9369800
2006-02-02,1244.5995605837147,1247.584551952473,1239.1438400788215,1243.3446044921875,8027400
2006-02-03,1243.2687081895156,1245.919606162865,1237.7849124786565,1244.07763671875,28228000
2006-02-06,1243.6715838397126,1247.4965082676165,1240.7827802172212,1245.6005859375,12151600
2006-02-07,1250.2154415220311,1259.907081404205,1248.155463000783,1259.3131103515625,15188200
2006-02-08,1253.9461610762885,1253.9461610762885,1235.8299232409038,1238.121826171875,13776200
2006-02-09,1243.8906079303629,1247.6344809399825,1237.0828891856363,1246.591552734375,8517300
2006-02-10,1246.0305465261822,1255.563257046258,1245.3346507239548,1253.0562744140625,12255900
2006-02-13,1252.8663131355293,1260.054998400086,1248.774431259579,1252.3553466796875,9171700
2006-02-14,1248.9344570837088,1248.9344570837088,1226.7822424838585,1230.3302001953125,10997100
2006-02-15,1232.5579083215664,1236.894775390625,1220.9604600333716,1236.894775390625,11054600
2006-02-16,1238.789757372484,1241.825649855725,1234.103904747071,1237.8258056640625,6828600
2006-02-17,1240.0648279603183,1245.998557239736,1237.4709346607026,1243.4266357421875,18331000
2006-02-20,1244.4385905579284,1250.9422434953194,1241.8385941696697,1247.3653564453125,6954800
2006-02-21,1242.3854946807571,1242.3854946807571,1230.4939907931828,1236.040771484375,12202900
2006-02-22,1230.218177891165,1233.891008776747,1224.4474060826374,1231.2021484375,11357100
2006-02-23,1230.8721737803037,1230.9661642655203,1219.040602674966,1224.1163330078125,6976700
2006-02-24,1222.5545585511795,1225.0854660931077,1212.2379427162653,1216.0927734375,5387600
2006-02-27,1219.2964039195374,1239.945622376272,1219.2964039195374,1235.374755859375,8301000
2006-02-28,1239.7227904241463,1240.5247611932534,1229.91518838679,1230.6160888671875,12164700
2006-03-01,1222.7594296087923,1239.8907210428504,1222.161430415836,1239.2218017578125,11000900
2006-03-02,1245.4104427551213,1250.5942006718187,1240.8545900524366,1249.6292724609375,20381500
2006-03-03,1251.2374478359734,1261.216064453125,1248.5985121721503,1261.216064453125,9431200
2006-03-06,1259.2379255476687,1263.3827835891686,1256.8400697528984,1262.6407470703125,13475400
2006-03-07,1263.0789335591146,1266.0327981823848,1246.0795946238236,1246.2025146484375,13886300
2006-03-08,1238.59184485558,1239.5617778372628,1222.371406345016,1233.5479736328125,12892200
2006-03-09,1232.9430052117352,1240.0677280594257,1225.889324522374,1239.52880859375,15647200
2006-03-10,1240.475732525154,1249.3463587025572,1240.3407280178235,1247.3734130859375,7260100
2006-03-13,1249.753423415267,1250.264389881871,1241.8527295426095,1243.6126708984375,30688800
2006-03-14,1242.5456406016708,1245.33056640625,1240.2727798310696,1245.33056640625,14845800
2006-03-15,1248.2575402955968,1250.9893677684147,1240.4017663604698,1244.3927001953125,6902700
2006-03-16,1250.5043223406976,1276.2263439772782,1250.5043223406976,1273.7474365234375,19508400
2006-03-17,1280.680150429942,1306.1922193031994,1280.680150429942,1305.127197265625,32532600
2006-03-20,1308.8809531004806,1334.5759957708462,1308.8809531004806,1330.0611572265625,36466200
2006-03-21,1331.1763550694518,1339.767940515181,1318.4457701310214,1327.0904541015625,24450700
2006-03-22,1320.8105566044264,1320.8105566044264,1299.8643519004113,1302.2772216796875,29672600
2006-03-23,1307.4741691880422,1321.9035395870685,1298.8104436703932,1305.572265625,16917200
2006-03-24,1314.2338955220175,1319.5526582881685,1307.3491536512165,1311.322998046875,9808500
2006-03-27,1307.4771006947296,1312.4310095784106,1306.1431682021005,1311.89892578125,7403000
2006-03-28,1313.5889510725488,1327.8513360992838,1313.5889510725488,1325.16748046875,11637600
2006-03-29,1321.5735388551536,1335.729970035547,1321.5525435789448,1322.9224853515625,10936700
2006-04-03,1322.416526279767,1331.6491990111954,1322.2485640697578,1329.26123046875,11425400
2006-04-04,1329.4863301940115,1333.4322218680672,1323.8326191048811,1326.396484375,10335900
2006-04-05,1332.9140273296905,1344.9135599654333,1332.9140273296905,1344.547607421875,14922100
2006-04-06,1347.389576871634,1356.7942401437078,1346.530601513464,1354.960205078125,15297500
2006-04-07,1356.0283566253493,1364.5639135878546,1349.7375854727068,1363.2449951171875,12471600
2006-04-11,1366.6387823691332,1367.4457577712224,1357.328109888456,1360.073974609375,11567700
2006-04-12,1356.313124434285,1375.6823649201042,1353.919296800084,1372.340576171875,11861800
2006-04-13,1376.897418200967,1383.916065715696,1376.897418200967,1382.068115234375,14614000
2006-04-17,1385.2029404461168,1389.7888211848024,1379.211230740266,1386.73095703125,14315000
2006-04-18,1387.8350101385245,1417.31982421875,1387.8350101385245,1417.31982421875,20331300
2006-04-19,1431.9892289050729,1456.2762461304724,1431.9892289050729,1453.17041015625,34484200
2006-04-20,1455.2133730609548,1490.5889491359935,1455.2133730609548,1464.470947265625,36455000
2006-04-21,1454.4204752185667,1468.1148888080645,1444.470789009638,1459.231201171875,23043700
2006-04-24,1453.5744101187447,1459.143163116296,1436.5771468266194,1442.808837890625,19644300
2006-04-25,1440.3240788372214,1458.7274169921875,1440.3240788372214,1458.7274169921875,20468400
2006-04-26,1460.580045152171,1485.674160026265,1460.580045152171,1481.6612548828125,28981800
2006-04-27,1493.0977875933638,1499.9355336740423,1468.7537661024946,1474.551513671875,29669900
2006-04-28,1463.680079751841,1469.1367765033324,1447.4875948879096,1464.3489990234375,16512600
2006-05-01,1468.2348149469683,1478.941429250949,1468.1668244306502,1476.3974609375,13029700
2006-05-02,1489.7079556531585,1495.41574110361,1470.9297565440663,1475.83544921875,25438600
2006-05-03,1489.482060436522,1499.0126953125,1483.4342001485384,1499.0126953125,30130100
2006-05-04,1501.452578823522,1501.7915548949395,1479.4204769025748,1484.2742919921875,28674400
2006-05-05,1485.650165501453,1485.99414624953,1468.811831827409,1483.0032958984375,14342400
2006-05-08,1492.7438750340102,1507.8673095703125,1488.5080780603855,1507.8673095703125,20932900
2006-05-09,1516.108917294839,1538.18606033418,1516.108917294839,1532.5643310546875,3849500
2006-05-10,1538.046070930303,1542.5489473619546,1524.1627003670783,1539.341064453125,27661800
2006-05-11,1538.08212346118,1553.4275957293669,1536.8521908471384,1553.0015869140625,30841500
2006-05-12,1530.3724997834547,1541.5380812456335,1520.9718643414967,1525.720703125,26946400
2006-05-15,1496.973818241231,1496.973818241231,1426.994603655408,1429.4864501953125,35249800
2006-05-16,1427.3404703605554,1437.0090395508869,1339.1809360344505,1427.7584228515625,39889800
2006-05-17,1459.9550397231085,1484.060178973208,1458.4951357067864,1462.1009521484375,1014000
2006-05-18,1386.8639458821017,1416.0558019282894,1375.0154083977916,1400.79248046875,21824700
2006-05-19,1394.8618637064912,1411.6811570298191,1389.5221051885471,1392.9359130859375,15021200
2006-05-22,1395.9067764474455,1397.3636289739911,1304.2942501491236,1308.994140625,30850500
2006-05-23,1280.2742451531326,1327.4444100014366,1272.2065653604675,1326.20849609375,26076800
2006-05-24,1339.304910890039,1339.304910890039,1311.877878153859,1323.095458984375,21103400
2006-05-29,1342.3168086581445,1354.3783512388443,1326.7503975177594,1333.8321533203125,16004600
2006-05-30,1335.554044416701,1370.501782687514,1335.554044416701,1366.116943359375,11571600
2006-05-31,1327.805259215121,1343.5666072702088,1326.1603038520504,1329.944091796875,14749000
2006-06-01,1340.1207344399204,1346.0675241127244,1311.3198551727212,1321.508544921875,8660500
2006-06-02,1329.603361778696,1347.6336669921875,1316.097905146607,1347.6336669921875,8442400
2006-06-05,1350.4184012747503,1359.4771308227112,1342.842768315047,1348.9854736328125,8544500
2006-06-06,1324.469431621908,1328.1183374136422,1305.6171382388882,1316.8936767578125,8478100
2006-06-07,1303.832358275608,1303.832358275608,1282.0291289264085,1287.1279296875,8574800
2006-06-08,1262.3288921048877,1265.664699696474,1229.9060825007423,1241.2777099609375,13793000
2006-06-09,1252.7922337469192,1274.7034912109375,1243.440668625385,1274.7034912109375,14270000
2006-06-12,1261.3459150330427,1273.0604248046875,1258.522050357395,1273.0604248046875,5316100
2006-06-13,1246.7583898103408,1256.1289960856252,1232.127978874173,1236.519775390625,14586000
2006-06-14,1234.5999580962057,1239.2407689104737,1222.2284907552212,1234.1500244140625,10431500
2006-06-15,1255.897148506318,1259.6399227090608,1236.380818500731,1241.6016845703125,9690600
2006-06-16,1276.4683240533209,1309.47412109375,1271.5006216555073,1309.47412109375,14117800
2006-06-19,1295.0195305134284,1300.809344175508,1286.3489696253182,1295.0006103515625,7110600
2006-06-20,1277.6812131317254,1295.0605413860098,1276.966275146058,1294.9195556640625,6875600
2006-06-21,1297.750434384891,1301.1212746570327,1287.8698381209576,1293.236572265625,3733400
2006-06-22,1313.6298504297015,1313.6298504297015,1298.4104726830892,1303.399169921875,7118700
2006-06-23,1285.090039116544,1290.11376953125,1283.1841073764522,1290.11376953125,4169600
2006-06-26,1289.005778615087,1290.1147441713265,1276.3762660915474,1283.802978515625,4867700
2006-06-27,1286.5019171133015,1292.2617026445655,1281.546055362585,1285.576904296875,7556900
2006-06-28,1271.2535691878936,1277.7083964355843,1266.2597447262772,1272.0035400390625,5183500
2006-06-29,1275.9713858994917,1279.0733160766588,1271.3435140748834,1274.6944580078125,7228600
2006-06-30,1311.1350959739475,1311.565987436419,1301.6543852094508,1310.2120361328125,14451500
2006-07-03,1310.5280117172197,1327.703369140625,1308.8031032147385,1327.703369140625,9235000
2006-07-04,1338.2409502802825,1341.31590399662,1332.956243591579,1337.8160400390625,8945500
2006-07-05,1334.1841187670416,1345.5906579585708,1333.3071997169811,1338.27099609375,8529800
2006-07-06,1327.6193768726814,1339.9688720703125,1318.1097370266125,1339.9688720703125,11164400
2006-07-07,1347.1616479417085,1350.6634650104938,1340.859890830961,1347.8526611328125,11219300
2006-07-10,1338.5609604282972,1351.2413753001952,1335.6670300478372,1339.77783203125,6294900
2006-07-11,1339.822790425481,1349.2253781314969,1339.7887341353824,1343.892578125,6780800
2006-07-12,1348.1075767906411,1355.1323278584914,1341.4687970320497,1345.8145751953125,5011500
2006-07-13,1343.349733146767,1349.8205508252777,1329.9573096573442,1333.9771728515625,11399700
2006-07-14,1303.6691841938095,1316.9677383930762,1298.1084877336586,1303.5341796875,7177400
2006-07-17,1290.3857334599934,1292.136641768749,1279.6201619115616,1283.89892578125,7277000
2006-07-18,1288.721817899823,1294.106618098621,1281.622118621529,1286.0,8857800
2006-07-19,1293.7486280905753,1294.5226458356697,1277.5533351768606,1280.4461669921875,5987000
2006-07-20,1307.2350648223176,1315.5386962890625,1300.6733088301037,1315.5386962890625,8454100
2006-07-21,1302.6613503139945,1314.86180333562,1302.6613503139945,1314.52587890625,6490400
2006-07-24,1303.3792615487343,1303.3792615487343,1295.393488766692,1303.0992431640625,4553800
2006-07-25,1315.257763392683,1316.7547754338077,1302.438316102164,1307.72412109375,9174900
2006-07-26,1308.3730960516712,1315.9558091375511,1307.2271444990272,1312.7789306640625,6876400
2006-07-27,1317.4786587028725,1334.9539294626338,1314.1647010053057,1330.5401611328125,10965600
2006-07-28,1334.7791530117524,1337.3580322265625,1332.3782453923034,1337.3580322265625,7348000
2006-07-31,1351.6403791488244,1351.6403791488244,1342.6297435691122,1351.596435546875,8267900
2006-08-01,1352.6872622007386,1372.1614786776267,1350.9523444766332,1371.6395263671875,11609200
2006-08-02,1368.5177284689223,1394.3096923828125,1368.5177284689223,1394.3096923828125,14091600
2006-08-03,1400.216484930345,1400.6864373379758,1376.3863579622075,1379.6612548828125,15086700
2006-08-04,1381.2472616465536,1391.0579149323978,1381.2472616465536,1389.2989501953125,10997200
2006-08-07,1392.4738148581791,1408.33220707453,1392.4738148581791,1403.4354248046875,12529100
2006-08-08,1407.0991776350002,1409.641070691866,1393.2856294319556,1396.028564453125,11237100
2006-08-09,1393.6998487175058,1413.7350805969372,1392.0448837568251,1413.0450439453125,11796400
2006-08-10,1410.8831413960122,1419.1688300390826,1383.9421721017764,1384.8021240234375,14032800
2006-08-11,1396.9336741514496,1405.533315074456,1396.9336741514496,1402.136474609375,6618600
2006-08-14,1407.1692565209644,1415.1689453125,1399.5345437652977,1415.1689453125,7641800
2006-08-15,1415.746788984672,1424.1834716796875,1415.5187705334552,1424.1834716796875,10936500
2006-08-16,1437.6729751503333,1441.899861202072,1429.17232987359,1437.7119140625,14779400
2006-08-22,1438.235956861456,1441.4008726152006,1425.133440006823,1434.97314453125,9127400
2006-08-23,1430.500314494633,1438.574951171875,1430.2243242674635,1438.574951171875,13200400
2006-08-24,1427.004610783115,1436.5572181218292,1424.844660530635,1429.428466796875,15132400
2006-08-25,1431.4702568237185,1432.0012420055284,1410.7460882760083,1416.8748779296875,10448200
2006-08-28,1418.3847486632392,1429.5143204677936,1414.813964759419,1417.9488525390625,14059100
2006-08-29,1424.916569620705,1432.875244140625,1418.7047753316838,1432.875244140625,11207300
2006-08-30,1435.4900762974446,1436.883942873831,1420.6476371618676,1425.16943359375,14577800
2006-08-31,1431.848363699976,1432.9113106399147,1424.1516415650535,1431.206298828125,12567600
2006-09-01,1431.48731970195,1444.433837890625,1431.48731970195,1444.433837890625,9711000
2006-09-04,1455.37640363762,1469.5018310546875,1449.6466459210876,1469.5018310546875,13114200
2006-09-05,1472.966732722403,1472.966732722403,1461.644175251564,1468.180908203125,13936800
2006-09-06,1469.6478161940074,1472.5057373046875,1463.6950447078873,1472.5057373046875,11250400
2006-09-07,1460.4660853617067,1470.40869140625,1456.2942507235184,1470.40869140625,11626800
2006-09-08,1462.3220629045593,1467.6618207121971,1457.953214540331,1466.5189208984375,16001300
2006-09-11,1464.4739361270597,1464.4739361270597,1441.9407566153072,1447.1976318359375,9977800
2006-09-12,1444.7827058436878,1444.7827058436878,1417.1838054092843,1435.151123046875,10998500
2006-09-13,1446.2047771338782,1457.2403589595165,1443.4329122108456,1451.0235595703125,11147600
2006-09-14,1458.43211618365,1461.9410124949825,1454.2152396800914,1461.2349853515625,8839400
2006-09-15,1457.5322979315793,1465.64404296875,1455.2804323938278,1465.64404296875,6277400
2006-09-18,1466.5737837791582,1474.2005615234375,1462.3890104655568,1474.2005615234375,7097200
2006-09-19,1473.1667310949229,1487.168139928728,1473.1667310949229,1485.291259765625,10963700
2006-09-20,1471.3287990713077,1483.831364882374,1471.3287990713077,1479.24951171875,9322900
2006-09-21,1482.5573585574773,1507.306396484375,1482.3543635188469,1507.306396484375,19647400
2006-09-22,1500.4496205333512,1515.3529707755445,1500.4496205333512,1510.76611328125,13806000
2006-09-25,1503.5455327283096,1506.6973876953125,1495.9558620616683,1506.6973876953125,9991800
2006-09-26,1509.64415713452,1510.3621467254743,1492.7078055932488,1500.0465087890625,9557000
2006-09-27,1509.968280014613,1522.999755859375,1509.968280014613,1522.999755859375,10483600
2006-09-28,1525.977597044463,1533.7403564453125,1520.754777852952,1533.7403564453125,12661800
2006-09-29,1532.0434326695167,1534.5552978515625,1526.1846517800889,1534.5552978515625,12686600
2006-10-02,1531.9243185873709,1533.6782785660405,1522.354623103501,1528.847412109375,17703300
2006-10-03,1521.49782070684,1537.650146484375,1520.8487981021988,1537.650146484375,15553900
2006-10-04,1534.9812807104004,1537.5551551555766,1515.4050161678067,1537.025146484375,15106100
2006-10-05,1547.265899935253,1549.3967985420095,1534.9083481077796,1544.91796875,20795400
2006-10-06,1547.474812931636,1560.1723168447609,1547.1098369006015,1549.5687255859375,13236500
2006-10-09,1549.2197428280324,1551.0775806882218,1533.9903549969758,1543.3638916015625,13088400
2006-10-10,1540.8399023755337,1554.8563232421875,1540.8399023755337,1554.8563232421875,12732600
2006-10-11,1554.370554424335,1563.199190421043,1548.449764276529,1553.05859375,17091800
2006-10-12,1549.8376323609325,1553.9614953051976,1539.6070734844002,1549.4747314453125,17359000
2006-10-13,1555.5304311572415,1572.9147646600916,1555.5304311572415,1572.1368408203125,13259100
2006-10-16,1578.0125496004505,1579.4435241724136,1555.4934066392618,1561.7252197265625,14605900
2006-10-17,1562.0820915278125,1566.9019721228758,1561.2891536676716,1566.762939453125,15809500
2006-10-18,1559.1363167667942,1565.2240924355565,1556.8864043667654,1564.488037109375,13800500
2006-10-19,1567.4349792862783,1572.8987559363468,1564.930071875004,1568.533935546875,9622900
2006-10-20,1569.9299205809857,1572.7847900390625,1565.0931945930074,1572.7847900390625,8753100
2006-10-30,1569.972929553161,1583.0343106470084,1568.6798890783416,1580.12744140625,10031200
2006-10-31,1581.0525490108364,1588.469252868142,1574.9877213092195,1582.564453125,12493500
2006-11-01,1582.63748555495,1589.8582743468723,1576.3738128972086,1589.8062744140625,10412800
2006-11-02,1585.7912560903485,1607.6334228515625,1582.712396528835,1607.6334228515625,14235100
2006-11-03,1607.7503212400325,1616.932946717242,1606.5023230096233,1612.860107421875,12721200
2006-11-06,1612.062274793449,1649.3738112859746,1612.062274793449,1640.7841796875,17002700
2006-11-07,1657.5095104709785,1664.3562900833126,1644.2550210839945,1654.087646484375,20739200
2006-11-08,1652.2476816279009,1655.120616645476,1642.0200524958225,1646.001953125,13697600
2006-11-09,1644.7038509229951,1660.1993408203125,1644.5528558306476,1660.1993408203125,12421100
2006-11-10,1661.4803527809274,1673.0598579776358,1655.2294975305322,1664.772216796875,11615200
2006-11-13,1659.3405259179465,1659.3405259179465,1636.4843587393934,1639.206298828125,11687600
2006-11-14,1648.170729051434,1672.005859375,1648.170729051434,1672.005859375,16542500
2006-11-15,1679.7986929850258,1680.4876310387165,1664.790243400783,1670.0450439453125,13604000
2006-11-16,1673.087844235355,1673.413881351986,1660.1023876631623,1668.759033203125,12512400
2006-11-17,1668.9489731554918,1678.7245930239214,1666.3329862740493,1672.0428466796875,19789600
2006-11-20,1666.8092593881695,1684.6654991758417,1665.2303412450126,1683.9405517578125,14548600
2006-11-21,1684.3054240399763,1684.3054240399763,1672.876913721968,1681.2745361328125,12009300
2006-11-22,1686.5803216828217,1705.3746337890625,1686.5803216828217,1705.3746337890625,21718900
2006-11-23,1708.8865311537083,1708.9874793754911,1696.583054652668,1704.063720703125,22625400
2006-11-24,1702.4916797188605,1718.2360616697877,1698.41383560115,1717.6630859375,16947600
2006-11-27,1722.557984657518,1738.3383765878532,1716.4182088742918,1728.86572265625,17138300
2006-11-28,1710.9253728914546,1716.1512437765723,1690.1042836060385,1691.0181884765625,16470200
2006-11-29,1710.1555190110707,1713.330322265625,1696.8719781378973,1713.330322265625,31475300
2006-11-30,1725.8777799751415,1737.348402906664,1715.1863015261924,1718.8941650390625,23460200
2006-12-01,1720.086017238276,1735.5054611384758,1719.9690784295556,1734.6824951171875,18354300
2006-12-04,1734.555532192987,1734.555532192987,1726.231759502273,1731.1676025390625,15954700
2006-12-05,1740.8912846766273,1776.68896484375,1740.8912846766273,1776.68896484375,26297800
2006-12-06,1784.9975337194974,1801.570863194817,1779.3607902449637,1784.3585205078125,25934400
2006-12-07,1779.0806820039177,1786.6414224686612,1772.121968855482,1782.0465087890625,20075700
2006-12-08,1778.398801903654,1781.2567228992996,1770.6221270344963,1775.2159423828125,28736500
2006-12-11,1776.827820902099,1781.1226976965706,1751.8218360936553,1759.6044921875,23664400
2006-12-12,1757.2245035983594,1759.4865004271571,1741.5531171181278,1754.5096435546875,20784300
2006-12-13,1753.8256798491682,1758.093457829567,1742.1100720637185,1753.7296142578125,19182200
2006-12-14,1756.503611183572,1767.733154296875,1751.2557686955604,1767.733154296875,24039200
2006-12-15,1783.1194902976188,1792.0941162109375,1777.8577324175064,1792.0941162109375,23451400
2006-12-18,1793.229271531596,1795.8212118334195,1776.8660157493428,1787.550537109375,22368700
2006-12-19,1778.6159205747813,1781.994695485687,1719.2752096774568,1736.6025390625,36975300
2006-12-20,1763.825308509338,1773.917932788268,1762.5882961675625,1766.7301025390625,24811000
2006-12-21,1767.1772409933587,1789.0164794921875,1767.1772409933587,1789.0164794921875,24914800
2006-12-22,1784.2275959670933,1789.0754298618292,1778.7258568432474,1785.6905517578125,18489200
2006-12-26,1784.2645125462648,1787.6083764907548,1781.92366130645,1783.9095458984375,8375100
2006-12-27,1788.575398133702,1803.19384765625,1788.575398133702,1803.19384765625,18294800
2006-12-28,1812.952344646168,1814.1863053792129,1800.581854729366,1805.45263671875,30711600
2007-01-02,1813.3794370941985,1836.4486083984373,1813.3794370941985,1836.4486083984373,23595900
2007-01-03,1831.9986378737383,1837.0034479501423,1829.527786783117,1834.6375732421875,1531300
2007-01-04,1839.488534758188,1843.2773278702869,1820.747198037737,1824.0321044921875,34667400
2007-01-05,1817.4952128057416,1832.4786376953125,1813.8312930875736,1832.4786376953125,39872500
2007-01-08,1817.941226573157,1818.7562583367333,1804.2577990360735,1813.323486328125,34902600
2007-01-09,1821.225111071212,1823.02301470261,1770.5260352360692,1780.8116455078125,1260900
2007-01-10,1746.431089683923,1747.2030323126723,1703.5887620505796,1710.3004150390625,40697100
2007-01-11,1729.3287178714772,1732.0196532217406,1698.7709467374511,1703.7777099609375,21148200
2007-01-12,1711.141409486625,1711.141409486625,1627.698612192664,1677.9786376953125,28527200
2007-01-15,1694.0930889070153,1730.4075927734375,1694.0930889070153,1730.4075927734375,19792700
2007-01-16,1741.7331528258314,1755.6675463481636,1737.1083330476863,1754.2255859375,18578500
2007-01-17,1755.090827458576,1761.347542233027,1753.1978346435033,1758.4146728515625,23673000
2007-01-18,1764.848276329914,1783.5835087718845,1764.848276329914,1777.6387939453125,31413700
2007-01-19,1775.4228994902476,1795.4891357421875,1768.587227820558,1795.4891357421875,24811300
2007-01-22,1804.5058701671128,1817.33837890625,1801.2819965244164,1817.33837890625,24697400
2007-01-23,1811.628418374628,1811.628418374628,1789.2282898003275,1808.5045166015625,16146600
2007-01-24,1815.4433431226607,1819.2411688647928,1798.2179396762972,1805.6217041015625,25533800
2007-01-25,1804.0487519748367,1805.3116422391693,1763.9913522247723,1773.886962890625,24914100
2007-01-26,1747.3489696605936,1759.1375732421875,1736.2513792176203,1759.1375732421875,18835700
2007-01-29,1755.9805729515406,1771.0470028718112,1755.9805729515406,1764.92626953125,14951200
2007-01-30,1771.5070885547336,1773.9149538057002,1753.379742458475,1765.4532470703125,15534300
2007-01-31,1767.6682935264782,1767.6682935264782,1742.491172397834,1757.189697265625,16557400
2007-02-01,1765.7981861928204,1772.1440084332742,1754.0507188144556,1771.257080078125,33282500
2007-02-02,1774.7328832858484,1786.3314305927825,1771.395977112034,1780.3116455078125,21287200
2007-02-05,1770.7521084253162,1775.9968993594844,1762.4683732991623,1768.4700927734375,11558400
2007-02-06,1764.5764077536835,1770.3121466458133,1757.3166802670266,1761.2244873046875,17488000
2007-02-07,1758.6535612348316,1772.981006231864,1753.1247238018557,1764.84033203125,23037500
2007-02-08,1759.0785529620573,1759.175595086023,1740.3363620212565,1751.2508544921875,31521300
2007-02-09,1742.8281466728904,1744.2851212019348,1732.198555606896,1740.249267578125,26949200
2007-02-12,1727.0277525448869,1745.4790607632465,1722.687955635094,1734.39453125,18976000
2007-02-13,1734.1454851067765,1742.2261030648713,1721.714938878546,1727.292724609375,14591700
2007-02-14,1753.1088014849397,1761.094452736507,1744.6191415203025,1750.9178466796875,20957200
2007-02-15,1774.4847490373045,1790.335205078125,1774.4847490373045,1790.335205078125,27937000
2007-02-16,1793.7992135597283,1802.9308162147945,1789.7803269843778,1794.293212890625,18499100
2007-02-19,1798.3889484927802,1804.400677264569,1794.6180992497732,1799.222900390625,9984200
2007-02-20,1799.0530208048065,1806.4117431640625,1794.0681074149531,1806.4117431640625,23539700
2007-02-21,1813.54259516536,1817.8323455343009,1806.470848363032,1816.4954833984373,42043700
2007-02-22,1819.3002342220573,1824.9209873573952,1802.3099280369065,1808.3707275390625,38267100
2007-02-23,1807.184568691245,1807.184568691245,1784.817398474035,1791.483154296875,18834400
2007-02-26,1790.4123433719992,1790.818211358005,1774.2879711977323,1783.881591796875,20630100
2007-02-27,1788.614273004156,1794.1040493490343,1760.9084432830125,1763.9393310546875,30444400
2007-02-28,1672.1679581050953,1740.9031982421875,1664.1392178173369,1740.9031982421875,33156500
2007-03-01,1752.0458193083523,1774.418971922221,1750.5618682786787,1759.4215087890625,31201700
2007-03-02,1752.6488436874924,1765.045333983845,1751.9798023377514,1759.9505615234375,17231000
2007-03-05,1728.1767104976848,1739.7592671992643,1692.1521125869515,1698.7537841796875,25479100
2007-03-06,1714.7543473166952,1733.923523581601,1706.8995503001995,1732.37060546875,26102100
2007-03-07,1745.593043399286,1755.2296310745871,1737.8133170179915,1743.12109375,28346900
2007-03-08,1747.2239671767156,1774.07887866047,1747.2239671767156,1771.489013671875,22675600
2007-03-09,1781.9835724846491,1783.975560328902,1759.7554343365737,1764.5133056640625,18813200
2007-03-12,1770.499100986229,1794.4521484375,1770.499100986229,1794.4521484375,21320300
2007-03-13,1798.4829874351092,1798.5530530677586,1786.469416878078,1797.33203125,20354600
2007-03-14,1757.085648923428,1776.553885160446,1757.007649030297,1762.2154541015625,18418600
2007-03-15,1778.1448253871915,1785.6545430499837,1770.9590697327387,1776.2918701171875,15945500
2007-03-16,1776.2528686596984,1786.870375222314,1771.6270721880503,1777.82080078125,16075900
2007-03-20,1790.8702457559823,1792.1523003541986,1768.8302099377122,1775.3538818359375,21785500
2007-03-21,1775.6229406396635,1781.168745402461,1767.9541715902342,1779.1678466796875,24043500
2007-03-22,1794.786075719397,1808.99560546875,1790.196288605811,1808.99560546875,24035900
2007-03-23,1813.361403465336,1813.361403465336,1801.0438898846453,1805.8907470703125,16450500
2007-03-26,1805.5197253743888,1813.6474609375,1803.907849604908,1813.6474609375,15899600
2007-03-27,1819.2060696174697,1824.8878549921887,1812.404332778358,1819.589111328125,18111800
2007-03-28,1811.133490346708,1811.133490346708,1794.0441896403752,1800.3218994140625,19038700
2007-03-29,1787.3924138705042,1817.648193359375,1787.1193532176626,1817.648193359375,25437900
2007-03-30,1830.1487090508504,1833.3436530066813,1823.5919575192745,1830.8526611328125,18339600
2007-04-02,1837.109484016689,1852.896833045329,1837.109484016689,1849.31201171875,16280500
2007-04-03,1859.037635101652,1894.5023193359373,1859.037635101652,1894.5023193359373,26413400
2007-04-04,1924.212071152876,1930.1978000220572,1915.650392769524,1921.9761962890625,37408800
2007-04-05,1925.294130635644,1926.5730115552387,1889.0264983643376,1895.5372314453125,18897600
2007-04-09,1908.973571341152,1914.8153846719592,1903.9947614841376,1913.660400390625,16031900
2007-04-10,1914.77946601111,1926.4610181114915,1910.4356409654547,1925.39599609375,18479200
2007-04-11,1931.6258289043817,1939.694484423336,1919.6182398603505,1930.96875,25182600
2007-04-12,1911.6806566277555,1933.2148533088043,1911.063615195776,1930.3218994140625,27355000
2007-04-13,1936.7895955867389,1944.3992847110649,1934.0427542726004,1941.076416015625,25896600
2007-04-16,1954.418942033735,1963.8126194625704,1951.3530213000683,1963.74560546875,26430600
2007-04-17,1973.032171978245,1975.12303293558,1957.9327844155555,1965.3614501953125,31591700
2007-04-18,1970.056355621257,1974.2521151175788,1956.157848886009,1959.6007080078125,37243800
2007-04-19,1948.3641866755788,1951.46208868638,1912.6515859664096,1918.2784423828125,31143300
2007-04-20,1941.4153673350283,1968.654296875,1935.7616568286296,1968.654296875,29322500
2007-04-23,1986.420785273921,1993.7384938165767,1978.2720543662813,1986.6497802734373,42083800
2007-04-24,1982.0068159244615,1992.7804443101563,1976.5020253679345,1981.4927978515625,4070000
2007-04-25,1975.091145647239,1986.610717113485,1971.9342860145089,1986.59375,40797000
2007-04-26,1999.1150365412088,2018.127356668457,1996.587181014804,2015.954345703125,11040400
2007-04-27,2010.5817718342528,2019.597412109375,2002.0270511177337,2019.597412109375,2748200
2007-04-30,2016.8945710957385,2020.931401379404,1993.473485037931,1999.0892333984373,18416800
2007-05-01,1995.0893452607315,2007.181892208752,1990.548506360742,2001.10009765625,37862800
2007-05-02,2011.346690104104,2015.9524677019135,1987.8075680866732,2008.480712890625,28308200
2007-05-03,2020.085296345768,2030.764934286963,2018.8634200865936,2025.565185546875,12589800
2007-05-04,2037.7127185256231,2042.388562010707,2024.459205810124,2033.2889404296875,11632000
2007-05-07,2040.6796649709368,2042.0176256288944,2027.9041608725436,2036.9617919921875,42824000
2007-05-08,2033.3168479144888,2033.4558805884897,2014.473587260027,2022.7113037109373,38015300
2007-05-09,2015.0515487341297,2039.492613721412,2011.1177419361877,2037.898681640625,32821800
2007-05-10,2044.3464149151723,2049.4531496436143,2035.375694914983,2046.9512939453125,35480800
2007-05-11,2016.618625892444,2028.38818788464,2012.7457295754105,2022.2183837890625,36996400
2007-05-14,2046.5973160997344,2048.722233364433,2031.0819289924243,2044.1314697265625,18268800
2007-05-15,2048.154134085041,2049.546169724614,2030.6199047372547,2037.70361328125,36485500
2007-05-16,2037.3037610878623,2063.6826171875,2034.020807811663,2063.6826171875,39946900
2007-05-21,2071.390373119846,2071.572494941816,2055.8089479651712,2071.19140625,36425500
2007-05-22,2071.3811437040617,2078.6728515625,2065.7033865839435,2078.6728515625,9906800
2007-05-23,2083.138759128714,2111.7445775190054,2083.138759128714,2104.1640625,11887100
2007-05-24,2094.800390669149,2098.387164860821,2073.1491353780466,2078.52392578125,22794500
2007-05-25,2051.4190494888417,2060.353759765625,2043.8823559998607,2060.353759765625,12015100
2007-05-28,2073.4171194238297,2080.776695453796,2061.0545648367715,2076.677001953125,9078100
2007-05-29,2076.3608814676013,2078.9349997836102,2052.230963566019,2058.65576171875,16319700
2007-05-30,2054.334999155537,2065.4214812724204,2043.2154372728016,2055.31591796875,23390900
2007-05-31,2076.6711928964432,2084.242919921875,2068.555541711325,2084.242919921875,37670100
2007-06-04,2100.602480713989,2113.2780137029345,2094.4486670345077,2111.669921875,34106400
2007-06-05,2111.1518839419828,2117.476833576549,2084.0899468186367,2093.02880859375,39160900
2007-06-06,2086.3165440425364,2112.432468394786,2084.9706492918567,2102.362060546875,16535800
2007-06-07,2084.2720957526576,2105.522247178857,2082.27412645814,2093.729736328125,105000
2007-06-08,2057.2420758940607,2067.4387011318136,2045.4975371762887,2054.3701171875,41595200
2007-06-11,2071.2065502632386,2083.947998046875,2068.0216155468065,2083.947998046875,31812600
2007-06-12,2089.015650541988,2112.090924671987,2089.015650541988,2108.498046875,37972200
2007-06-13,2087.3997018037035,2091.5054990105145,2079.995937272192,2088.519775390625,35028500
2007-06-14,2107.650905331616,2113.308888314893,2096.7624129672245,2108.330078125,32277000
2007-06-15,2122.6134453804693,2122.8124122472327,2108.170892164711,2120.557373046875,38928400
2007-06-18,2135.523083864423,2137.372133202183,2113.4380034193387,2126.410400390625,5951900
2007-06-19,2116.691661421034,2142.102783203125,2116.691661421034,2142.102783203125,6857900
2007-06-20,2139.9266022244383,2160.98974609375,2139.9266022244383,2160.98974609375,12337100
2007-06-21,2149.907317958814,2162.228860035231,2141.115667837836,2152.25634765625,3001400
2007-06-22,2155.542107743335,2156.88507306875,2135.590003189578,2152.2373046875,38588500
2007-06-25,2144.0335177413904,2152.119140625,2138.874782923952,2152.119140625,30121300
2007-06-26,2152.933370020143,2167.36664665263,2143.716687408105,2153.458251953125,36589800
2007-06-27,2146.674705438295,2146.674705438295,2107.224088791486,2125.25537109375,30068300
2007-06-28,2131.370127395931,2133.1161533540007,2088.411834374991,2112.76904296875,25582300
2007-06-29,2118.0005806847485,2139.4977909436907,2109.788986196357,2139.19482421875,20586500
2007-07-02,2140.5388985483264,2167.73583984375,2140.5388985483264,2167.73583984375,26147300
2007-07-03,2168.4143790868848,2191.8914899984125,2168.4143790868848,2189.033447265625,33308600
2007-07-04,2191.050730450163,2196.969445459805,2184.011941836155,2196.01953125,31569300
2007-07-05,2199.512304766612,2220.844482421875,2199.512304766612,2220.844482421875,3200500
2007-07-06,2219.807651574444,2226.96435546875,2215.7567838371683,2226.96435546875,1142800
2007-07-09,2235.429128452221,2272.6305617325734,2235.429128452221,2271.255615234375,2258100
2007-07-10,2281.813495076541,2284.941303308897,2267.652912130119,2282.290283203125,4698600
2007-07-11,2256.198175735923,2276.609491591781,2252.31234047521,2273.32861328125,22529300
2007-07-12,2284.967035574786,2298.279506074281,2278.515382211681,2284.8271484375,857100
2007-07-13,2318.9439032790424,2319.813986685828,2293.255935762553,2301.51171875,42489900
2007-07-16,2307.964969161648,2313.568754637185,2277.8682419154284,2286.12890625,29240400
2007-07-17,2282.954323789358,2301.252685546875,2282.258305893201,2301.252685546875,31865200
2007-07-18,2296.555584077826,2296.555584077826,2284.981083655195,2294.501708984375,28535500
2007-07-19,2291.295835574769,2333.59228515625,2290.7887752307597,2333.59228515625,5813600
2007-07-20,2346.5264060747604,2366.3037109375,2337.3998088843955,2366.3037109375,2059100
2007-07-23,2344.1027221498134,2380.1171875,2344.031679997056,2380.1171875,15226800
2007-07-24,2385.431028203784,2401.050537109375,2373.856527786106,2401.050537109375,8005900
2007-07-25,2375.9924189631643,2395.7067390053376,2375.6884757232533,2394.4716796875,7237000
2007-07-26,2399.619261339489,2405.8690174840526,2354.6371297511923,2365.170654296875,14697900
2007-07-27,2301.271613944238,2329.380384398025,2281.7743250950207,2298.32470703125,22614500
2007-07-30,2291.699109543084,2306.7993533464914,2268.5798899711526,2301.462646484375,5235700
2007-07-31,2328.2192996231947,2348.58154296875,2323.093522874441,2348.58154296875,38208800
2007-08-01,2318.608904546268,2322.706889884738,2242.192927734337,2256.220458984375,16946700
2007-08-02,2288.7969056388097,2296.209703067922,2224.40732185774,2270.765625,648800
2007-08-03,2292.1248593332693,2294.6416070379137,2259.0079847935035,2269.70263671875,1356100
2007-08-06,2210.39272045383,2210.39272045383,2161.8435901954736,2189.021484375,34527200
2007-08-07,2216.9465680951307,2222.945357769317,2166.725624734963,2173.986328125,29455400
2007-08-08,2199.370380922452,2263.411831579097,2199.370380922452,2262.5478515625,38589700
2007-08-09,2296.125798253088,2298.5146213743465,2233.49224756113,2241.31494140625,34919600
2007-08-10,2157.5539391148304,2207.31005859375,2155.8369649463925,2207.31005859375,29052900
2007-08-13,2207.3309679133413,2211.368896484375,2185.8208198803786,2211.368896484375,17416800
2007-08-14,2200.847622629457,2200.847622629457,2159.2611031204847,2168.5537109375,21425900
2007-08-15,2121.854418001788,2121.854418001788,2019.5583510738004,2029.0040283203125,40303900
2007-08-16,1936.4707164165516,1936.4707164165516,1863.292531844132,1908.560791015625,9223000
2007-08-20,2008.2298108789432,2042.640458711911,1999.6511653198213,2041.5045166015625,41800200
2007-08-21,2041.098590336488,2063.154861367864,1987.3766808174955,1992.929443359375,35289800
2007-08-22,2007.2588807452173,2062.91064453125,1999.028122119572,2062.91064453125,30553800
2007-08-23,2117.772453336209,2139.224742365424,2104.3410919751345,2117.577392578125,9056500
2007-08-24,2107.07805664262,2143.025634765625,2092.8857368900763,2143.025634765625,41047000
2007-08-27,2174.715353566407,2180.4499935095405,2162.674806865881,2175.268310546875,5977800
2007-08-28,2167.0675768952824,2177.298134901353,2147.970177225,2159.524658203125,4590100
2007-08-29,2085.762654516009,2134.7998046875,2085.762654516009,2134.7998046875,37122600
2007-08-30,2164.739930773651,2172.2066819002243,2145.209683156362,2150.631591796875,30120900
2007-08-31,2157.034896648842,2194.253662109375,2151.0422100957853,2194.253662109375,40708900
2007-09-03,2194.340589241995,2214.318815300586,2192.703690083664,2213.48779296875,28629500
2007-09-04,2211.903930251413,2226.9072527573985,2202.1003566072955,2215.03076171875,29955500
2007-09-05,2228.2563019891745,2230.583115734965,2193.2757297114117,2214.535888671875,38311000
2007-09-06,2196.9774853799227,2220.690673828125,2194.958520986085,2220.690673828125,41285200
2007-09-07,2229.531161845486,2243.116814825584,2228.6132288151503,2239.813720703125,47094800
2007-09-10,2201.914116420244,2210.8727513721515,2195.065262459572,2209.555908203125,30546100
2007-09-11,2211.010754508748,2220.816524694003,2204.8891669123914,2211.326904296875,35903700
2007-09-12,2223.3551859967915,2227.3220723079858,2194.17150967662,2209.8447265625,37778700
2007-09-13,2212.593897256272,2222.65966796875,2199.526534273175,2222.65966796875,35584300
2007-09-14,2234.1842338656825,2234.1842338656825,2219.994843489694,2225.5205078125,46834000
2007-09-17,2230.3112444377894,2236.03807258492,2209.712191723558,2223.134521484375,45220500
2007-09-18,2217.137843785105,2239.77490234375,2217.137843785105,2239.77490234375,35636700
2007-09-19,2293.857688775928,2313.2490234375,2275.8854883002773,2313.2490234375,75199900
2007-09-20,2320.9214805491247,2330.945015557604,2303.741242126607,2304.541259765625,46661200
2007-09-21,2296.3586958501955,2335.396240234375,2295.7827905119784,2335.396240234375,54960400
2007-09-24,2336.136174991398,2353.538330078125,2325.2386496868144,2353.538330078125,71689100
2007-09-25,2341.0191135346176,2348.4497329144097,2323.28274238893,2330.2724609375,55220400
2007-09-26,2336.647184049692,2360.921142578125,2335.483166808783,2360.921142578125,46686700
2007-09-27,2377.8332872108263,2380.9891699872137,2369.347534180389,2378.7373046875,50197600
2007-09-28,2380.2264734121027,2385.142297754586,2354.939371435821,2359.1142578125,37958800
2007-10-01,2366.522764178374,2399.362548828125,2366.522764178374,2399.362548828125,40636800
2007-10-02,2425.6697340501914,2464.847412109375,2418.2242223573176,2464.847412109375,49546400
2007-10-03,2474.9595353533487,2498.6956716349728,2440.9178921564007,2451.490478515625,70233100
2007-10-04,2439.5628295862275,2478.408238659192,2439.5628295862275,2473.05859375,54200700
2007-10-05,2477.5194493106314,2504.346529199839,2476.456502438929,2500.483642578125,40500500
2007-10-08,2515.4409920255275,2533.412215202598,2508.6473115808844,2523.6025390625,43526400
2007-10-09,2512.306262950304,2546.5087890625,2509.5483136609478,2546.5087890625,37998300
2007-10-10,2562.347321142013,2592.2240883314034,2562.1454247008824,2591.382080078125,50989500
2007-10-11,2599.4939325980795,2638.1103515625,2599.4939325980795,2638.1103515625,43788100
2007-10-17,2611.1781841065717,2641.487060546875,2602.705370045055,2641.487060546875,41575300
2007-10-18,2652.337722351179,2661.169409983,2612.189382075764,2616.63818359375,52529200
2007-10-19,2601.321046167835,2609.780678410735,2548.435893961597,2563.65234375,32023400
2007-10-22,2471.0395839223734,2503.3564383827256,2446.661628726959,2453.115234375,39122600
2007-10-23,2485.7860962883856,2555.731366056265,2485.7860962883856,2553.699462890625,43951700
2007-10-24,2585.8091492734684,2597.249865565325,2518.9289429361306,2524.882568359375,42639500
2007-10-25,2552.3945415361536,2596.6699176746342,2544.297932878008,2596.56201171875,35412600
2007-10-26,2615.765225625047,2655.0566664717394,2607.9945317057327,2624.329833984375,33521300
2007-10-29,2655.273666157077,2674.9828604305067,2654.71167629906,2667.42822265625,47540500
2007-10-30,2664.049268442469,2689.811204052282,2654.251554518483,2662.818359375,45379900
2007-10-31,2635.473208719352,2646.5247799314225,2617.9309236895406,2643.384033203125,31618700
2007-11-01,2692.406234258411,2732.5597013249185,2692.406234258411,2704.5517578125,48750200
2007-11-02,2638.618275952886,2717.4733619184053,2636.749452186339,2710.511474609375,36937400
2007-11-05,2710.781666831576,2727.8100581248186,2639.849363491815,2652.375,34952200
2007-11-06,2667.1282557899704,2681.7978515625,2660.24571083134,2681.7978515625,32681000
2007-11-07,2708.7694858787704,2723.941014046088,2687.7002382253145,2713.872314453125,50133300
2007-11-08,2657.2344555603977,2680.197673026155,2640.0442067364024,2678.119873046875,44633500
2007-11-09,2674.83012947922,2707.561767578125,2663.448491728358,2707.561767578125,38709000
2007-11-12,2663.639233612052,2701.861866830214,2649.851928507522,2671.798095703125,42092000
2007-11-13,2669.126370023021,2678.513945068209,2630.7599394135377,2654.10498046875,53247000
2007-11-14,2696.845993758168,2714.1004493423543,2676.006960852609,2691.766357421875,53097200
2007-11-15,2694.0541644185573,2716.5933269383654,2678.664870326434,2705.71484375,40483400
2007-11-16,2670.5560763014328,2689.4574409932784,2647.543055071607,2668.600341796875,24280400
2007-11-19,2679.546573345769,2685.5314477970023,2636.802387620983,2646.7099609375,25586100
2007-11-20,2583.7406085079474,2630.6887343346857,2550.929872472015,2624.760009765625,37203900
2007-11-21,2608.58174521144,2632.056663137309,2548.894855448425,2563.521484375,26876700
2007-11-22,2542.180992560441,2571.5897589810324,2526.8515116320086,2569.413818359375,27188000
2007-11-23,2589.785916664054,2595.435842704066,2574.546521028412,2584.24609375,19595900
2007-11-26,2617.038067617164,2647.94091796875,2617.038067617164,2647.94091796875,27694800
2007-11-27,2604.727706797164,2634.3884174230225,2604.727706797164,2627.851806640625,25077400
2007-11-28,2646.483895277974,2671.791015625,2639.563266237463,2671.791015625,35864600
2007-11-29,2731.726535384052,2737.706282784734,2693.017106632029,2699.711669921875,41411700
2007-11-30,2709.9273771968865,2733.8334282124,2686.3933819981644,2688.227294921875,33592100
2007-12-03,2703.611009227036,2726.819091796875,2697.7252516040007,2726.819091796875,31733100
2007-12-04,2720.6741037375496,2752.8359375,2707.2446949517694,2752.8359375,46639600
2007-12-05,2749.8769237155057,2767.950439453125,2733.150767678501,2767.950439453125,34517100
2007-12-06,2802.4308741822374,2802.5658786889458,2779.158831494234,2795.2900390625,41310000
2007-12-07,2817.176242258313,2818.425217084864,2771.3901824859945,2778.8388671875,38752900
2007-12-10,2782.578420717652,2814.3391441360213,2776.907743580117,2790.156005859375,23550900
2007-12-11,2804.982894413371,2810.8525390625,2790.5913645682526,2810.8525390625,40252000
2007-12-12,2776.8718282375,2798.714971642173,2776.8718282375,2795.730224609375,42186200
2007-12-13,2799.0261438545967,2800.7531274661837,2748.6130655689576,2755.621826171875,35343900
2007-12-14,2752.94578319664,2752.94578319664,2719.391181556197,2739.954345703125,21514900
2007-12-17,2731.676595800635,2731.676595800635,2645.211944893208,2664.814208984375,23783600
2007-12-18,2644.757133336255,2674.048961603753,2628.971615135691,2646.125,23197900
2007-12-19,2667.6661225164708,2672.0839192074995,2643.2019874252173,2657.87353515625,20942200
2007-12-26,2689.7211776013605,2714.4423828125,2682.100624771417,2714.4423828125,16848200
2007-12-27,2721.4679911789653,2739.597412109375,2717.219133206775,2739.597412109375,18825800
2007-12-28,2726.2849365579677,2745.718994140625,2723.877803742629,2745.718994140625,20798500
2008-01-02,2739.479422221626,2740.2125480134146,2709.0567769770305,2731.40087890625,11523000
2008-01-03,2706.4363677694346,2717.726942755805,2697.545601469192,2714.958984375,17181800
2008-01-04,2716.990153847845,2769.321124011374,2716.990153847845,2765.082275390625,29196600
2008-01-07,2732.3266642764784,2776.673813631102,2732.3266642764784,2776.3017578125,35241700
2008-01-08,2783.4988576500464,2800.18717453032,2771.6934078215054,2785.516845703125,41806000
2008-01-09,2771.961248325266,2830.15283203125,2771.961248325266,2830.15283203125,33554700
2008-01-14,2831.1427420392324,2838.365605457728,2788.5115887372854,2810.2626953125,41357600
2008-01-15,2829.5959760479445,2838.1596077441586,2713.4154371791906,2729.9248046875,34295700
2008-01-16,2658.9556557327296,2661.399408333507,2556.932524551635,2592.210205078125,35004200
2008-01-17,2617.594245804121,2649.176025390625,2558.318474886849,2649.176025390625,34240200
2008-01-18,2546.610904197942,2633.0106196388565,2542.8500641570067,2611.030517578125,23992200
2008-01-21,2576.6856734707867,2597.144106295272,2461.042221980209,2485.7822265625,39115300
2008-01-22,2375.78955628503,2375.78955628503,2229.732256123498,2294.4345703125,45795900
2008-01-23,2441.020900594291,2490.130072009037,2386.95098487704,2476.181640625,46645100
2008-01-24,2515.153132575393,2547.0049208272094,2474.93667948973,2516.60302734375,32288200
2008-01-25,2566.0172492356214,2620.39111328125,2561.850418936548,2620.39111328125,32959500
2008-01-28,2569.73778038456,2607.6183847337456,2561.1841585330963,2581.948486328125,28929500
2008-01-29,2624.931703546221,2630.4165973504746,2591.69618154847,2607.741455078125,32313200
2008-01-30,2631.000657741404,2636.731391795527,2581.884648874276,2610.25732421875,26090000
2008-01-31,2608.652331532011,2627.148681640625,2586.3472918340867,2627.148681640625,29665600
2008-02-01,2657.056482325866,2660.6403271944982,2613.4031522982777,2646.718017578125,20140600
2008-02-04,2684.0165510450597,2719.123093798065,2679.8345850267915,2701.523681640625,37529300
2008-02-05,2687.3175492047576,2725.007977111555,2685.1835990387235,2704.141845703125,49044700
2008-02-06,2615.737475535572,2640.9344945396265,2608.4865365713204,2638.984375,42904100
2008-02-11,2624.935867420842,2639.012223565565,2573.306774411214,2589.28125,24666900
2008-02-12,2623.3049333552926,2626.760853604196,2581.763580603578,2591.96923828125,20671600
2008-02-13,2626.867778433053,2631.99257906443,2604.145761990398,2610.679443359375,27143300
2008-02-14,2654.873850251184,2675.541015625,2652.5228674200807,2675.541015625,37836800
2008-02-15,2641.7701151671167,2688.086181640625,2641.7701151671167,2688.086181640625,30487900
2008-02-18,2701.8176875371505,2707.357266339024,2673.2616727094573,2684.59716796875,25902500
2008-02-19,2711.586432788555,2713.073435501427,2700.9908976151246,2711.7666015625,20334700
2008-02-20,2713.1133245487727,2714.334224263131,2674.138768300324,2689.1513671875,30387800
2008-02-21,2715.0952224610483,2734.103515625,2707.1665760644487,2734.103515625,32358800
2008-02-22,2718.3551323304487,2741.732396257088,2718.3551323304487,2741.07421875,21597400
2008-02-25,2763.823505630472,2767.738392559911,2744.931417514065,2751.755126953125,35152100
2008-02-26,2772.0809775712432,2773.3260462567077,2732.531492843037,2738.765380859375,35746500
2008-02-27,2764.4492445414157,2764.4492445414157,2730.683713577322,2740.03125,34877000
2008-02-28,2738.5514677939605,2756.987762599772,2738.5514677939605,2756.206787109375,37435900
2008-02-29,2745.3560180782147,2749.37002197538,2712.1134156779426,2721.838134765625,28257800
2008-03-03,2651.772966156253,2689.5554340106028,2641.898349744238,2652.208984375,26794200
2008-03-04,2679.295625675989,2681.841669163544,2609.211439250317,2634.6494140625,25791600
2008-03-05,2636.01063552414,2645.813233236466,2611.6026481587955,2639.549560546875,20172300
2008-03-06,2669.1508684483283,2670.9159363839976,2647.400739468429,2656.3525390625,22443600
2008-03-10,2594.487875136875,2594.487875136875,2514.8178881343606,2527.768310546875,30935400
2008-03-11,2502.7915744043344,2523.435791015625,2446.1338658954087,2523.435791015625,25828200
2008-03-12,2599.308620603152,2602.5475080600067,2542.2629920308714,2556.142333984375,25877100
2008-03-13,2522.3857293600777,2528.727523588004,2432.7393155609584,2440.4970703125,27215600
2008-03-14,2473.937635003867,2475.2337271302854,2381.7332163423057,2383.3271484375,21871500
2008-03-17,2274.509282191472,2312.23095703125,2239.64076767278,2312.23095703125,21982800
2008-03-18,2336.519899637309,2339.70361328125,2242.5116054870714,2339.70361328125,27426500
2008-03-19,2389.905857601035,2389.905857601035,2301.634396348698,2323.475341796875,21616900
2008-03-24,2319.5105342878564,2339.20263671875,2291.068529260627,2339.20263671875,15688400
2008-03-25,2366.895848560689,2419.521728515625,2361.501039152605,2419.521728515625,27402500
2008-03-26,2417.1749816771394,2459.2182674911187,2402.919432898073,2440.544921875,28520600
2008-03-27,2418.3408813668043,2451.254638671875,2405.0523363613925,2451.254638671875,22136300
2008-03-28,2450.7036793489806,2477.489501953125,2447.998706514249,2477.489501953125,23382800
2008-03-31,2467.7560363014195,2476.4827475472257,2429.9303595704505,2447.203857421875,18192500
2008-04-01,2463.64495810122,2465.725931692797,2343.031738498624,2393.15576171875,25281100
2008-04-02,2432.8961183507763,2432.8961183507763,2331.765051262561,2342.09765625,25266800
2008-04-03,2349.207578367551,2350.923331857103,2220.920582536026,2237.8837890625,35333200
2008-04-04,2261.883888973355,2277.067380047466,2239.7148299410064,2276.996337890625,22960600
2008-04-07,2286.5087968256057,2290.7876828149424,2251.9671741372204,2286.7080078125,19903800
2008-04-08,2274.071315444173,2279.55816222628,2244.081517034635,2249.682373046875,16260500
2008-04-09,2248.7605116734435,2267.990965533773,2171.5215698840466,2180.00439453125,27779400
2008-04-10,2167.561499805801,2235.846923828125,2167.561499805801,2235.846923828125,21854600
2008-04-11,2264.01497656146,2303.83935546875,2253.9872903806504,2303.83935546875,27252900
2008-04-14,2245.5547545384497,2278.9323626488303,2243.0048048843178,2272.3876953125,17571400
2008-04-15,2287.309837420139,2305.61722983482,2278.8873139062507,2294.167724609375,29046800
2008-04-16,2316.8850911017958,2337.832275390625,2312.9980350752376,2337.832275390625,25922100
2008-04-17,2370.828453609028,2374.193312638711,2325.7042365582706,2341.688720703125,36022000
2008-04-18,2343.137686556619,2362.6999124538943,2339.3067811681244,2349.177490234375,24114300
2008-04-21,2386.9701782999764,2386.9701782999764,2325.868550142287,2335.798095703125,29510400
2008-04-22,2318.38581916306,2319.402625281793,2279.285290570376,2289.0068359375,18854500
2008-04-23,2287.7129456171974,2314.2119140625,2269.467562125451,2314.2119140625,17710800
2008-04-24,2329.711293949317,2329.711293949317,2265.802893570065,2269.8916015625,20850500
2008-04-25,2279.6142006985774,2279.6142006985774,2231.5711477651107,2240.49072265625,17577800
2008-04-28,2250.3275439387944,2257.200323592826,2222.632575826679,2254.220458984375,17668400
2008-04-29,2274.135661226749,2305.0563334671247,2272.1525840680783,2303.436279296875,23406100
2008-04-30,2300.8302183259384,2304.42626953125,2277.320148595951,2304.42626953125,14682400
2008-05-05,2360.839185861222,2387.893310546875,2354.813541060817,2387.893310546875,24597400
2008-05-06,2386.3570970490773,2395.532765410724,2366.3129550997724,2371.734619140625,24696900
2008-05-07,2378.521399287563,2388.511000548868,2367.496926212512,2382.606201171875,23666700
2008-05-08,2360.283115277368,2376.840576171875,2345.7807501601887,2376.840576171875,25466500
2008-05-09,2380.7734547628893,2382.0053404880555,2360.815245923457,2374.934814453125,25915400
2008-05-12,2365.931619682691,2382.398018266811,2357.4539230936803,2377.91015625,20293300
2008-05-13,2393.322770174285,2426.1764706409617,2388.5849176548027,2418.8056640625,31420000
2008-05-14,2424.148680612666,2459.501310177723,2424.148680612666,2449.24267578125,34218400
2008-05-15,2468.129167127878,2469.176001439826,2439.753072776056,2449.7158203125,40844100
2008-05-16,2462.081313636988,2473.456848091532,2459.714462264836,2468.744140625,33817200
2008-05-21,2481.4653558195987,2508.125206059972,2472.570682745986,2494.61181640625,41640800
2008-05-22,2456.591438371884,2503.8544921875,2452.3875003630046,2503.8544921875,35923700
2008-05-23,2513.5582026095817,2516.1650347707664,2447.823699810521,2465.859130859375,50103600
2008-05-26,2423.4646945083578,2447.440567352319,2412.514925660316,2419.6328125,27337300
2008-05-27,2421.980467111779,2446.945557649901,2387.1558979212623,2396.905517578125,36907200
2008-05-28,2416.0819835792454,2433.67431640625,2390.1760095025943,2433.67431640625,29638100
2008-05-29,2455.45938212501,2455.45938212501,2426.807665020649,2446.85888671875,29860600
2008-05-30,2450.06471563862,2454.8855732476345,2433.4345024251666,2444.254150390625,27286600
2008-06-02,2447.536824600477,2460.9552476825093,2422.840764259975,2427.673583984375,19397300
2008-06-03,2405.373470853309,2423.9437933808804,2378.19239930356,2403.720458984375,24426400
2008-06-04,2405.4172731269537,2406.789289986735,2356.768289547571,2362.495849609375,21666300
2008-06-05,2357.9491321542546,2399.58349609375,2349.09840282663,2399.58349609375,23126200
2008-06-06,2432.688264102898,2437.318210830606,2397.771654517677,2402.142578125,22378200
2008-06-09,2352.5095599810447,2410.7851250527865,2352.5095599810447,2409.983154296875,22159700
2008-06-10,2425.5016491327283,2425.5016491327283,2360.232214007578,2373.724609375,29519300
2008-06-11,2382.3383259202,2389.497227398919,2361.588155749515,2374.692626953125,21935900
2008-06-12,2344.95976437013,2408.914306640625,2344.95976437013,2408.914306640625,27051500
2008-06-13,2407.8140831055207,2415.8389167176047,2390.001789290154,2398.323486328125,25012400
2008-06-16,2411.7628890157816,2419.16372347361,2389.7527609532904,2397.947509765625,18569000
2008-06-17,2397.6764738604343,2399.8663298291585,2366.773626804803,2377.88330078125,23608900
2008-06-18,2378.746515281224,2390.21603951702,2360.9871968219973,2364.488037109375,22562400
2008-06-19,2350.6705449529645,2376.308463905993,2350.6705449529645,2372.9697265625,21935100
2008-06-20,2376.004470541189,2386.0861095020878,2353.776331559453,2371.68359375,29989100
2008-06-23,2352.3663674850923,2366.636807650213,2350.9093929939468,2362.65185546875,18044100
2008-06-24,2362.112916757468,2369.661450365142,2353.40329563886,2365.28564453125,19049700
2008-06-25,2360.253898336995,2361.4398872401666,2327.2083121012297,2341.270751953125,14697200
2008-06-26,2353.3492659732538,2366.110731864206,2338.3078595784923,2350.800537109375,19230200
2008-06-27,2321.159845809557,2344.565919136094,2316.339964655076,2332.0244140625,23482600
2008-06-30,2333.502069398519,2349.013427734375,2333.502069398519,2349.013427734375,12913900
2008-07-01,2361.385929778724,2384.406028054387,2359.90991312682,2378.71533203125,14450800
2008-07-02,2379.641064143533,2394.077512740241,2366.9377022412486,2378.38134765625,17919300
2008-07-03,2323.3115545016763,2323.3115545016763,2275.4642981319976,2286.52197265625,21872600
2008-07-04,2305.4403002766844,2315.948924478304,2296.3556929171614,2314.660888671875,13333200
2008-07-07,2317.0348828620627,2320.5157045126643,2289.5130040600625,2303.728515625,17546900
2008-07-08,2292.2868323065104,2306.079264685536,2263.6829642075145,2278.88427734375,16806400
2008-07-09,2302.12021873942,2308.695890138265,2273.6452545434463,2285.936767578125,20378500
2008-07-10,2267.836749164468,2276.142333984375,2241.834831878126,2276.142333984375,21898000
2008-07-11,2284.8710223405446,2284.8710223405446,2259.182080876256,2276.764404296875,16446000
2008-07-14,2265.064967213351,2283.121149609972,2251.244459896588,2259.4521484375,16044900
2008-07-15,2237.437838484584,2244.938523178168,2203.8151233843623,2214.765869140625,15811700
2008-07-16,2244.1095798474694,2244.1095798474694,2211.082790563072,2218.03857421875,20463900
2008-07-17,2251.805566991014,2251.805566991014,2156.6962255878216,2167.628662109375,25335300
2008-07-18,2163.8138121933807,2168.30265132271,2129.3180832014737,2141.0517578125,21412400
2008-07-21,2168.8435468284856,2194.9814453125,2152.939136680089,2194.9814453125,17359600
2008-07-22,2194.431618484893,2216.219588220249,2190.605595630428,2212.667724609375,18099800
2008-07-23,2237.013234819419,2238.586171789424,2201.429411454998,2225.757568359375,27711400
2008-07-24,2215.580952852032,2256.96630859375,2200.4084463543586,2256.96630859375,32587000
2008-07-25,2223.032359275602,2245.256591796875,2222.3985948839986,2245.256591796875,22895000
2008-07-28,2252.3063266063928,2279.6592652488957,2249.047420321796,2275.58740234375,19946600
2008-07-29,2254.2402050788523,2278.595458984375,2249.45059644266,2278.595458984375,14655500
2008-07-31,2307.3470537802546,2322.3154643383823,2297.8733020454074,2304.418212890625,21776000
2008-08-01,2282.9281077774053,2282.9281077774053,2241.347697213943,2248.662353515625,16491400
2008-08-04,2232.4861375653954,2233.424089353275,2214.4299553209003,2227.58837890625,12530700
2008-08-05,2227.588453053858,2227.588453053858,2153.647235664489,2185.533935546875,19818200
2008-08-06,2206.441141781401,2208.371974763752,2172.248382055118,2187.118896484375,22132100
2008-08-07,2188.957906868703,2198.925537109375,2180.528302798553,2198.925537109375,15035600
2008-08-08,2201.1692262339857,2210.031918459431,2184.2079722038766,2195.840576171875,13543000
2008-08-11,2198.4371768672963,2198.4371768672963,2124.210092379221,2133.836669921875,18788600
2008-08-12,2121.3051262648314,2126.64402916864,2042.4242945443527,2057.498779296875,18932400
2008-08-13,2035.930758361288,2076.9892186980105,2035.5117072906144,2063.440673828125,16838500
2008-08-14,2088.9057167720416,2106.56005859375,2077.2350286604915,2106.56005859375,19823900
2008-08-15,2086.674741986405,2100.318985374373,2067.5094736343312,2085.066650390625,14896300
2008-08-19,2060.554836334692,2080.057007218823,2036.6307183619776,2042.4185791015625,11833200
2008-08-20,2062.562041408671,2072.534554764108,2055.3191584438714,2069.61767578125,16666800
2008-08-21,2079.6641495055865,2098.8501701132864,2078.401991614001,2088.169677734375,18068300
2008-08-22,2117.814554071047,2127.1281564591086,2109.366884780507,2120.408447265625,22913300
2008-08-25,2111.3150670936257,2127.1416015625,2097.47453956472,2127.1416015625,12099700
2008-08-26,2105.3531095886465,2119.340602247258,2099.476385209938,2107.466064453125,15716200
2008-08-27,2113.229695331019,2130.97998046875,2113.229695331019,2130.97998046875,17747500
2008-08-28,2142.721515076948,2154.2371800511296,2136.057956131214,2144.764404296875,16326900
2008-08-29,2154.87615953133,2165.85888671875,2140.7727040971545,2165.85888671875,12641800
2008-09-01,2156.939016319975,2168.716634189784,2138.699735830137,2164.535888671875,12467000
2008-09-02,2149.656124997135,2158.9677734375,2127.635011457787,2158.9677734375,18541900
2008-09-03,2151.1380307162303,2151.679025242764,2114.454646893395,2115.91748046875,14999600
2008-09-04,2100.173097936712,2100.173097936712,2058.077813381856,2075.153076171875,15384800
2008-09-05,2020.0444065446768,2036.061727326304,1999.45621878503,2022.4852294921875,16556700
2008-09-08,2078.224016663124,2078.224016663124,2033.7278243032429,2037.918701171875,14843900
2008-09-09,2019.7374935060625,2019.7374935060625,1945.7003337099195,1958.67578125,18336900
2008-09-10,1902.6968186579652,1928.5507911987213,1869.923071942204,1884.969482421875,29410300
2008-09-11,1887.4574519136515,1897.3660013257795,1848.1770002453345,1870.0601806640625,21885000
2008-09-12,1873.345929657419,1873.345929657419,1767.1801457070487,1803.99169921875,20370100
2008-09-15,1777.9298431946293,1791.0302855975383,1701.522782056351,1719.1871337890625,22296600
2008-09-16,1628.099638981704,1735.5684814453125,1592.1811141566243,1735.5684814453125,37962300
2008-09-17,1773.1870030119771,1786.934515097446,1745.734091460636,1769.8251953125,28110200
2008-09-18,1710.204545452072,1787.603515625,1709.3405653504692,1787.603515625,33240800
2008-09-19,1841.3603556417584,1923.169184007381,1840.6443190511195,1891.658447265625,49933800
2008-09-22,1931.4408084778788,1934.0466640743116,1890.299465598525,1897.2681884765625,27029200
2008-09-23,1872.9051561117808,1905.1448685218256,1867.4853230420224,1873.027099609375,19570700
2008-09-24,1857.474645668649,1888.003485821768,1856.5047127458547,1883.4776611328125,28468700
2008-09-25,1876.8508067720595,1876.8508067720595,1860.747430436241,1869.9881591796875,22408500
2008-09-26,1864.5013553395584,1865.334330709034,1825.1429029351648,1846.01904296875,16135700
2008-10-06,1766.8663773686956,1766.8663773686956,1634.4815087545433,1648.6749267578125,31611000
2008-10-07,1614.6841533915713,1650.966799981489,1603.917604327786,1619.657958984375,29609500
2008-10-08,1564.9610408713315,1565.67707744556,1451.6124267578125,1451.6124267578125,10771000
2008-10-13,1361.563846085391,1468.529767479828,1360.3589370188686,1461.8160400390625,26123600
2008-10-14,1528.663415791257,1561.0240924386007,1528.663415791257,1555.9063720703125,20979500
2008-10-15,1562.6071190208156,1599.7687578411033,1510.8931904382164,1520.3477783203125,15962500
2008-10-16,1442.6778012742493,1477.510428551073,1439.154989306177,1463.1939697265625,11549400
2008-10-17,1467.409950499578,1467.409950499578,1391.216869917892,1399.3695068359375,16902900
2008-10-20,1394.5516735278277,1441.0918541194576,1377.7304288877033,1426.8824462890625,11039400
2008-10-21,1462.6530529117697,1469.304893715321,1427.061420111498,1440.093017578125,27583300
2008-10-22,1422.3956763205622,1426.2295114453837,1369.1757022615134,1379.6893310546875,11157100
2008-10-23,1326.97537135501,1337.1519775390625,1313.2189483356483,1337.1519775390625,10572600
2008-10-24,1306.7160960092958,1306.7160960092958,1239.2427706648773,1244.8155517578125,12282200
2008-10-27,1185.5090222446988,1185.5090222446988,1157.153067598127,1166.36376953125,8601400
2008-10-28,1119.0724535070017,1131.7140518030153,1089.2976102761957,1111.3468017578125,18479600
2008-10-29,1146.485413849482,1146.485413849482,1097.1502975913209,1113.5806884765625,19635400
2008-10-30,1143.0676022278683,1179.982060036553,1140.635689978402,1173.8173828125,34105500
2008-10-31,1186.4757561380786,1258.926913456942,1186.4757561380786,1256.655029296875,31252700
2008-11-03,1281.4582138833816,1367.3508691528118,1281.4582138833816,1352.663330078125,33289000
2008-11-04,1358.2691231718577,1378.500268855871,1328.2112117575084,1369.731689453125,35524400
2008-11-05,1388.5700542526918,1430.661435876227,1357.6562167101342,1366.221923828125,24766300
2008-11-06,1303.2512774689674,1316.528714792859,1292.399649049286,1307.8460693359375,11278700
2008-11-07,1273.2585090396767,1338.3079833984375,1270.5526815614523,1338.3079833984375,22403900
2008-11-10,1364.5939168665575,1374.989508776813,1324.852542100348,1340.62890625,13737000
2008-11-11,1321.7255506383945,1346.0766539447543,1317.616701720165,1336.5050048828125,15696800
2008-11-12,1328.3544228733049,1340.077966645203,1315.894945765288,1326.5694580078125,25057100
2008-11-13,1305.1603414022488,1305.1603414022488,1246.7695440461528,1259.6640625,33601000
2008-11-14,1262.7417610774685,1295.0515359575547,1255.254016035328,1264.32763671875,25479600
2008-11-17,1261.2558858723144,1270.7544169560022,1228.8891056420302,1236.884765625,12259900
2008-11-18,1231.9350034236318,1231.9350034236318,1167.802493958469,1189.815673828125,11535500
2008-11-19,1185.4629344298723,1185.4629344298723,1159.9169307600253,1180.3111572265625,12386500
2008-11-20,1144.7665084070493,1157.5899842355043,1134.881883113042,1154.925048828125,11949700
2008-11-21,1131.6378979232015,1157.624922111938,1102.6309719127637,1146.2313232421875,21506800
2008-11-24,1147.1634708491697,1149.6193081220251,1125.499272867837,1141.356689453125,21036900
2008-11-25,1169.688479997237,1176.327259676237,1148.7122456920158,1154.0960693359375,29838100
2008-11-26,1157.266041805492,1193.1046142578125,1155.8580154934648,1193.1046142578125,25899400
2008-11-27,1211.3989274790597,1222.070509477472,1185.097948504282,1202.0272216796875,24562400
2008-11-28,1207.6349853048118,1241.49267578125,1201.1221773697555,1241.49267578125,20031400
2008-12-01,1240.8007017342973,1260.9849746695088,1216.7896734559542,1223.077392578125,18066000
2008-12-02,1204.687101263262,1204.687101263262,1177.8111946193633,1191.3116455078125,9425500
2008-12-03,1201.0852365356834,1205.1210902856585,1188.774802318016,1192.4796142578125,14046100
2008-12-04,1205.3970900599577,1215.0777438385242,1197.6754665371338,1205.277099609375,14241700
2008-12-05,1197.2584966439124,1208.14906435993,1191.72868238158,1202.2952880859375,8459200
2008-12-09,1233.2830152843735,1266.066650390625,1229.9310950686504,1266.066650390625,18017500
2008-12-10,1266.9735838273432,1315.84375,1266.9735838273432,1315.84375,27304100
2008-12-11,1314.7288342907848,1343.6587380455362,1310.0100238987172,1316.6427001953125,45607900
2008-12-12,1307.511080385598,1321.851464169042,1255.8590396474,1262.9188232421875,19847700
2008-12-15,1285.177934959832,1359.2249755859375,1285.177934959832,1359.2249755859375,20939700
2008-12-16,1352.6142406349452,1359.1109355079675,1333.8459296247352,1342.78369140625,17368700
2008-12-17,1371.5287576195135,1376.0475029985023,1348.765603711792,1363.9310302734375,20396300
2008-12-18,1362.500922816711,1362.500922816711,1340.6157883178614,1351.71142578125,13238300
2008-12-19,1339.1838239701246,1352.085299220867,1332.169082424001,1348.2325439453125,23604600
2008-12-22,1344.5106491172585,1348.3415546751144,1327.229339422894,1345.255615234375,15048000
2008-12-23,1341.394741746161,1343.66357421875,1323.4374338047194,1343.66357421875,11629800
2008-12-24,1346.5296414838058,1356.7002662805708,1333.8481280506894,1336.56201171875,9931600
2008-12-30,1345.2236608020462,1361.8029717862853,1345.2236608020462,1355.355224609375,7946800
2009-01-05,1377.3962554533114,1438.1488919860865,1377.3962554533114,1437.281982421875,24464300
2009-01-06,1438.3629248690809,1462.5730415191842,1430.0423260829025,1435.4810791015625,44791500
2009-01-07,1440.1939715700266,1472.4026794795516,1414.0959878466683,1421.4146728515625,39511600
2009-01-08,1401.0375366210037,1410.8790727022226,1388.0409719122956,1402.6064453125,13090400
2009-01-09,1400.643444337161,1416.6148681640625,1395.2686536800677,1416.6148681640625,14861200
2009-01-12,1406.728262542617,1411.1791392882085,1392.162910904215,1406.498291015625,10547700
2009-01-13,1395.3946978806953,1412.6260832948046,1392.3038757217278,1399.6785888671875,12630500
2009-01-14,1406.45809780655,1416.0037461034372,1383.2090043522685,1386.8519287109375,29913300
2009-01-15,1358.6440607212085,1358.6440607212085,1329.248233931978,1343.441650390625,8634100
2009-01-16,1349.7675137670851,1363.822998046875,1345.3437354160742,1363.822998046875,19470600
2009-01-19,1370.8416200790923,1375.31239319124,1342.031707177626,1350.6343994140625,13838000
2009-01-20,1335.6689075367126,1344.0986328125,1320.640562400248,1344.0986328125,10729800
2009-01-21,1326.6262611606244,1334.858972442197,1311.3368181435785,1321.4014892578125,9516800
2009-01-22,1332.2772715371682,1336.7301016449185,1314.6889649115578,1327.271484375,6645700
2009-01-23,1321.3764812767156,1321.3764812767156,1307.476998559128,1315.53369140625,5448600
2009-01-27,1320.0915838539029,1340.8917999755804,1320.0915838539029,1336.5789794921875,5926500
2009-01-28,1339.8867304638404,1339.8867304638404,1320.7395276830105,1321.3995361328125,7767800
2009-01-29,1333.5691091409983,1336.5760722782456,1319.6116441346896,1324.5985107421875,8697100
2009-01-30,1324.4704098538944,1332.6151123046875,1315.1907418226883,1332.6151123046875,5567700
2009-02-02,1329.9632350726554,1329.9632350726554,1297.9735137344192,1310.5919189453125,5409100
2009-02-03,1311.1479259720754,1313.4378758769603,1300.02140605043,1304.2802734375,4763800
2009-02-04,1311.830775223363,1320.3115234375,1307.5919269356689,1320.3115234375,5817400
2009-02-05,1319.4635904342704,1331.4540899185056,1318.7355914632433,1328.023193359375,13499100
2009-02-06,1337.5268759996454,1351.861278539068,1336.4658821745154,1350.58837890625,27617600
2009-02-09,1360.890871262051,1360.890871262051,1332.2270726576237,1342.173583984375,17933800
2009-02-10,1342.2167681821704,1342.2167681821704,1326.610320336271,1332.0771484375,19453400
2009-02-11,1327.3434058883847,1327.3434058883847,1301.985383144022,1324.7724609375,30704400
2009-02-12,1322.0495675139848,1325.594473677998,1315.333886152272,1325.3695068359375,31384700
2009-02-13,1326.8223614924632,1342.7087058229315,1325.510400856993,1338.6898193359375,17256800
2009-02-16,1338.7539086016263,1346.1126308937414,1336.467010332691,1341.94970703125,11196700
2009-02-17,1338.766891930007,1338.766891930007,1311.4179802119236,1317.98876953125,15358500
2009-02-18,1312.4268544177971,1331.583089917573,1304.2991195690545,1330.55810546875,14409700
2009-02-19,1330.7631506915457,1330.7631506915457,1313.6738499535948,1323.64453125,23618200
2009-02-20,1320.5706127111805,1320.5706127111805,1291.3598341811637,1296.8916015625,18829300
2009-02-23,1298.235535594302,1312.387939453125,1294.3287050692463,1312.387939453125,11787800
2009-02-24,1305.6491536660317,1305.6491536660317,1286.6758928151164,1295.818603515625,9430300
2009-02-25,1301.0334093289312,1312.2910283523538,1290.116841500957,1300.0574951171875,20352200
2009-02-26,1303.701259999374,1303.701259999374,1281.7211576425225,1290.2708740234375,19552000
2009-02-27,1292.2316686071988,1293.9006710064025,1281.0250736926898,1285.4259033203125,10377200
2009-03-02,1285.425857532057,1285.425857532057,1252.8221476697202,1256.06005859375,10694800
2009-03-03,1256.0600318784204,1270.902470712869,1244.819503377762,1264.7667236328125,12181100
2009-03-04,1264.766824945881,1289.749861585412,1261.452866985825,1289.329833984375,13207600
2009-03-05,1289.329905308157,1300.1534593460003,1282.171125860121,1288.02392578125,13518800
2009-03-06,1288.0238720648597,1290.569793539458,1278.8123163205491,1286.6429443359375,5838700
2009-03-10,1286.642981630403,1300.4904658426324,1282.5821043195735,1300.1644287109375,7296000
2009-03-11,1300.1643749258478,1319.458668107973,1300.1643749258478,1314.4678955078125,13691300
2009-03-12,1314.4679801848183,1318.1017501575466,1305.2043019624962,1310.363037109375,7273100
2009-03-13,1310.3630873698798,1333.1642044487426,1310.3630873698798,1327.385498046875,12045300
2009-03-16,1327.3853973419295,1340.94285356894,1322.429535359373,1324.7955322265625,10208600
2009-03-17,1324.79552448384,1326.05548524948,1308.340109748868,1312.041015625,10389900
2009-03-18,1312.0409457733356,1324.0333986691712,1312.0409457733356,1322.7855224609375,11819200
2009-03-19,1322.7855208437163,1347.0635060125303,1322.7855208437163,1341.55078125,12818600
2009-03-20,1341.5507996198448,1364.2519422120697,1341.0987908497466,1360.8360595703125,16259400
2009-03-23,1360.8361295589816,1407.5373167733387,1360.8361295589816,1406.59228515625,26588300
2009-03-24,1406.5922116853462,1449.8935044097295,1406.5922116853462,1436.06005859375,36741700
2009-03-25,1436.0601637504928,1448.4127110936206,1418.2039240222225,1419.9178466796875,28116500
2009-03-27,1419.9176825558975,1467.4668547639706,1419.9176825558975,1462.68798828125,28328200
2009-03-30,1462.6881220634723,1463.5320833887235,1404.3213729572117,1419.036865234375,17639100
2009-03-31,1419.036716891844,1453.714319990853,1417.283733477768,1434.01806640625,15553100
2009-04-01,1434.0180470369266,1464.33583435142,1434.0180470369266,1461.6910400390625,25067700
2009-04-02,1461.691056156156,1499.937489748501,1461.691056156156,1499.674560546875,32241500
2009-04-03,1499.6745850183884,1511.2760615819584,1494.0627431832868,1500.302490234375,30261000
2009-04-06,1500.3026348450862,1527.1206840401762,1500.3026348450862,1516.58203125,28501000
2009-04-07,1516.5818808251463,1516.5818808251463,1483.6642185134149,1490.7989501953125,29341700
2009-04-08,1490.7990723493238,1491.052968724248,1459.9821557117348,1465.6929931640625,31037800
2009-04-13,1465.6928520416982,1540.4589798488246,1465.6928520416982,1540.3428955078125,47161200
2009-04-14,1540.3429597609518,1573.3337402429536,1536.6081198765105,1570.1998291015625,81512500
2009-04-15,1570.199764936206,1603.2485252078363,1564.8839321591042,1593.600830078125,95933900
2009-04-16,1593.6009541614812,1641.740072197999,1593.6009541614812,1625.0238037109375,181868000
2009-04-17,1625.0236936324868,1659.2773633267157,1619.2768473287906,1634.726318359375,106253400
2009-04-20,1634.7263950720778,1661.7802734375,1618.817956810212,1661.7802734375,197443800
2009-04-22,1628.785602829436,1674.8527795123562,1610.4013086240911,1615.169189453125,145365700
2009-04-23,1615.169042861331,1615.1879630216338,1585.8620807489565,1592.6378173828125,73377300
2009-04-24,1592.638008479474,1609.903328187922,1576.2237298901152,1591.274169921875,86654700
2009-04-27,1591.2741871465992,1598.8938859922582,1574.1647449794386,1576.019775390625,59271200
2009-04-28,1576.0196930953095,1617.9990156812007,1576.0196930953095,1595.8529052734375,68917900
2009-04-29,1595.852952099978,1648.5668436388178,1595.852952099978,1644.12109375,69574400
2009-04-30,1644.121098836285,1727.99881726251,1644.121098836285,1722.698974609375,162896500
2009-05-01,1722.698995533895,1738.6413686998692,1701.927830667199,1729.5147705078125,113212400
2009-05-04,1729.514848113448,1796.6432219519447,1729.514848113448,1788.0775146484375,106621100
2009-05-05,1788.0773772048876,1823.3100146711324,1759.4155289126156,1772.0009765625,113034500
2009-05-06,1772.0010216205933,1799.554027053077,1761.041486970823,1798.26611328125,90095200
2009-05-07,1798.2660800614467,1840.404332829832,1798.2660800614467,1828.7808837890625,168895100
2009-05-08,1828.7808522005992,1863.5554993213868,1821.0710693520955,1862.45947265625,177683000
2009-05-11,1862.4594554170656,1891.6953774726555,1827.090837607667,1830.669677734375,225749200
2009-05-12,1830.6697503583543,1842.6542694899613,1796.8750445270914,1841.9503173828125,138511600
2009-05-13,1841.9503133566309,1871.744198199602,1834.2316195043425,1851.260009765625,287554600
2009-05-14,1851.259992250087,1851.259992250087,1776.8718957401102,1784.93359375,270909500
2009-05-15,1784.9336103658495,1820.784144340889,1708.318549020379,1750.8458251953125,181611000
2009-05-18,1750.4247986309829,1804.80060838278,1712.5711718815255,1803.4976806640625,137301800
2009-05-19,1805.360683840684,1888.1494501385137,1805.360683840684,1885.9425048828125,158367300
2009-05-20,1886.149516609825,1907.4206603002333,1872.1860715267485,1885.6485595703125,66887000
2009-05-22,1885.3387232948944,1889.806567253203,1858.009829237363,1881.6358642578125,63340900
2009-05-25,1881.325812051227,1897.9750662767988,1878.577872147373,1890.8973388671875,71117900
2009-05-26,1891.1042817872365,1905.834786837944,1851.9518769005604,1857.513671875,91041100
2009-05-27,1858.341670900456,1902.0050119280093,1858.341670900456,1892.7694091796875,73196200
2009-05-28,1892.6653117185397,1904.5418023631664,1878.3927962130408,1902.8018798828125,61969500
2009-05-29,1903.111981130601,1941.7114312945516,1903.111981130601,1916.7564697265625,128449100
2009-06-01,1917.3784005485616,1998.502197265625,1917.3784005485616,1998.502197265625,90610500
2009-06-02,1999.123269302089,2043.8684766287624,1991.887466843301,1998.565185546875,117531500
2009-06-03,1999.083220992448,2027.613116676208,1993.0035015161336,2010.835693359375,56294300
2009-06-04,2010.731809481708,2032.9738638376257,1989.7135844526936,2032.6368408203125,57776800
2009-06-05,2032.9467360589367,2078.849853515625,2032.9467360589367,2078.849853515625,75514200
2009-06-08,2079.69099413042,2098.9983478139084,2051.9472013649165,2056.56689453125,85694100
2009-06-09,2056.987002680288,2096.8484915989698,2056.945988648242,2093.212646484375,65894800
2009-06-10,2094.0535495157483,2116.083698385849,2094.0535495157483,2108.73193359375,124710800
2009-06-11,2108.418941774875,2112.7578842825537,2077.3732747059244,2089.503662109375,148039100
2009-06-12,2089.7107381166684,2106.8941520064845,2073.256299788399,2090.86181640625,84551500
2009-06-15,2090.6549521966635,2100.689474897559,2060.5401540610287,2069.794677734375,60473000
2009-06-16,2069.380312826239,2069.380312826239,1995.4882942560755,2030.286865234375,76345700
2009-06-17,2029.8729747361565,2034.2407245598272,2009.354730832504,2024.8861083984373,58227300
2009-06-18,2024.5720797390525,2025.0450837614949,1940.248340453576,1950.9110107421875,83570000
2009-06-19,1951.7510166658344,1993.164320843244,1922.787178823756,1990.39453125,73940800
2009-06-22,1990.6015643567423,2011.621743226777,1965.3115319590672,1974.9501953125,84123700
2009-06-23,1973.9161346860933,1973.9161346860933,1888.7474559399643,1914.3104248046875,68632000
2009-06-24,1913.890507785856,1995.5963134765625,1913.890507785856,1995.5963134765625,70778700
2009-06-25,1996.0093184400544,2045.5883206225371,1996.0093184400544,2044.0914306640625,75862000
2009-06-26,2044.2985432924304,2066.234579787299,2026.659214686622,2040.1136474609373,37485100
2009-06-29,2040.3796205412816,2049.771345078862,2021.283439489708,2033.6368408203125,27447300
2009-06-30,2034.8978744318288,2060.644919508624,2020.613396050477,2026.701171875,38238200
2009-07-01,2026.8049977258447,2059.8107907395474,2023.769105368604,2059.8037109375,38604000
2009-07-02,2060.0099858121657,2085.371792604416,2056.6749104161654,2065.672607421875,46178300
2009-07-03,2065.4654677852427,2077.97108432352,2039.0016545544129,2075.22119140625,30243400
2009-07-06,2074.8013042120347,2074.8013042120347,2023.896181550764,2034.9307861328125,28970400
2009-07-07,2034.805836742456,2083.166015625,2034.805836742456,2083.166015625,48866400
2009-07-09,2083.371846445142,2116.776553001739,2060.400816093615,2083.89306640625,71130200
2009-07-10,2084.731820431846,2090.5006387949293,2058.241885005561,2063.013671875,41331100
2009-07-13,2062.594780267059,2063.87158604725,1992.3014953139416,2020.0604248046875,37537400
2009-07-14,2020.5603593784915,2059.756709086305,2020.5603593784915,2056.4990234375,39420800
2009-07-15,2056.9119999865043,2123.3754812883485,2056.9119999865043,2123.195556640625,49345700
2009-07-16,2123.711198087646,2154.7929948445058,2112.85078140376,2117.867431640625,51398700
2009-07-17,2117.0425492389445,2126.424263934939,2060.5366932866477,2106.27099609375,43484800
2009-07-21,2106.9929907220826,2157.4099748516483,2106.9929907220826,2146.470458984375,40962200
2009-07-22,2146.7806692219724,2156.331323827605,2119.4316333371385,2125.532470703125,68911800
2009-07-23,2125.6351533854245,2162.6637391872277,2125.6351533854245,2160.6328125,39476600
2009-07-24,2161.0458751807005,2199.1386326593533,2161.0458751807005,2185.569091796875,39560400
2009-07-27,2185.987714779533,2213.533759249583,2185.987714779533,2209.014892578125,47289700
2009-07-28,2209.433936045516,2240.551620129434,2201.105158987021,2237.017822265625,69027100
2009-07-29,2236.8120695075754,2241.546016545965,2190.324860951903,2225.7255859375,52774100
2009-07-30,2224.469413617257,2298.680639372221,2218.341722194275,2298.045654296875,91391100
2009-07-31,2298.5602847151026,2332.6719918570525,2298.5602847151026,2323.1455078125,133264200
2009-08-03,2323.763521284958,2350.584498415081,2323.763521284958,2338.7060546875,103150400
2009-08-04,2338.9119531585598,2382.0032946151578,2338.9119531585598,2360.002197265625,129954700
2009-08-05,2360.4211622193666,2362.674248443625,2308.5442730320256,2316.972900390625,113651400
2009-08-06,2317.2829071832425,2359.9540988845083,2309.898184674995,2359.88525390625,143651000
2009-08-07,2359.472005585715,2366.864783862077,2333.648060889352,2349.04150390625,111878500
2009-08-10,2349.66072529124,2394.228086717515,2349.66072529124,2389.46923828125,159141600
2009-08-11,2389.365861104875,2404.641388802534,2370.589493286642,2399.182373046875,145466900
2009-08-12,2399.079771578762,2399.079771578762,2326.723455377712,2347.2666015625,86791200
2009-08-13,2347.885437791911,2408.790043754984,2347.885437791911,2396.396484375,110095100
2009-08-14,2397.5318083389734,2411.805179316677,2369.996989940892,2386.772216796875,61176100
2009-08-18,2384.709323449797,2384.709323449797,2296.874846392981,2336.896240234375,81370900
2009-08-19,2337.102179443617,2351.085522075621,2271.12061590274,2277.663330078125,75703500
2009-08-20,2279.107391910332,2330.6092948327087,2279.107391910332,2328.54833984375,59075300
2009-08-21,2328.3412771193207,2346.7436371614144,2313.679005906276,2333.80615234375,34067400
2009-08-24,2335.6622029393848,2379.81356409039,2335.6622029393848,2375.78173828125,47202900
2009-08-25,2375.5753844442197,2382.3180415816614,2351.7672302982464,2380.42822265625,46761700
2009-08-26,2379.706310047914,2387.284872053411,2366.1836438092614,2379.994140625,67409500
2009-08-27,2379.575498803218,2379.575498803218,2338.600040322136,2355.972412109375,60647500
2009-08-28,2356.4871347043963,2378.0182768282434,2355.875098043537,2377.154296875,44417800
2009-08-31,2377.360171724684,2378.1982738071165,2333.217117766252,2341.44580078125,46892000
2009-09-01,2341.3429406611126,2355.7173811078005,2325.3755446452224,2326.823486328125,38733600
2009-09-02,2325.7923876450045,2325.7923876450045,2272.6753177428272,2285.8359375,45531200
2009-09-03,2286.1447151559137,2329.191131824364,2284.8388578880304,2322.155517578125,57937800
2009-09-04,2322.4685127616485,2333.856008136788,2315.9636394789686,2322.6455078125,35777000
2009-09-07,2323.0643931937584,2342.066581496601,2323.0643931937584,2340.30078125,37862700
2009-09-08,2340.613007200175,2371.3107870820686,2333.7751385576903,2371.209716796875,46496200
2009-09-09,2371.41574368939,2389.696037945194,2364.554926778496,2383.2451171875,35235300
2009-09-10,2383.658319288594,2422.4868880742297,2383.658319288594,2411.769287109375,47370300
2009-09-11,2412.0812014008497,2425.295531017728,2408.319384872131,2415.85205078125,48353400
2009-09-14,2415.0148514754183,2415.0148514754183,2376.940406274253,2382.609130859375,26960800
2009-09-15,2382.8752255506743,2420.7277554338807,2382.8752255506743,2420.0146484375,43368300
2009-09-16,2420.220712058915,2442.048963755987,2420.220712058915,2439.261962890625,39052000
2009-09-17,2440.085859663777,2474.691689399041,2440.085859663777,2456.890380859375,52415600
2009-09-24,2457.199425691241,2482.753608339049,2454.7615321558737,2468.80615234375,23682000
2009-09-25,2468.083797751161,2468.083797751161,2432.341293466662,2444.48876953125,18405900
2009-09-28,2444.28260855925,2444.28260855925,2394.67858596528,2397.734375,25612800
2009-09-29,2398.4568378084105,2444.3720455971797,2398.4568378084105,2443.736083984375,30330400
2009-09-30,2444.154960304249,2471.781815735829,2434.9253387245385,2467.4951171875,29892400
2009-10-01,2467.807032437768,2484.5822584747584,2467.541906037381,2477.87451171875,27585200
2009-10-02,2477.4615150515065,2493.2668070433447,2432.972038654407,2479.751220703125,44290200
2009-10-05,2479.0293470429874,2485.9831775537136,2453.94731689722,2480.31640625,60755500
2009-10-06,2480.7291410618677,2532.9641636377523,2480.7291410618677,2528.04736328125,57504000
2009-10-07,2528.665417414683,2559.570219445453,2499.326716489263,2513.30810546875,61810900
2009-10-08,2513.727131069862,2524.053877648548,2472.530736154649,2484.42138671875,45146400
2009-10-09,2484.839189019659,2489.826055204369,2464.510879749161,2474.304443359375,27697800
2009-10-12,2474.723658916526,2480.661415876659,2446.3736891462586,2456.59326171875,27021400
2009-10-13,2457.005219583602,2486.036069430952,2456.8880366552357,2471.8955078125,29180100
2009-10-14,2472.204661486669,2512.029036909316,2472.204661486669,2511.623046875,35627100
2009-10-15,2512.2423059343787,2537.54429964116,2505.9454318818416,2515.28515625,40175800
2009-10-16,2515.491219373961,2520.7959445778024,2501.6965901851786,2515.7080078125,18770800
2009-10-19,2515.399380680151,2521.461156979944,2497.227967255966,2520.826171875,17850400
2009-10-20,2521.237781047564,2531.6924521528717,2493.686851703102,2502.11865234375,29689900
2009-10-21,2501.294696677281,2501.294696677281,2461.9300184862677,2476.70068359375,34398400
2009-10-22,2476.282746539656,2476.716811715165,2421.420863279912,2433.089599609375,37684400
2009-10-23,2433.398312178207,2469.046096155006,2429.462430044554,2467.85205078125,44629900
2009-10-26,2468.3810738517536,2475.809740084456,2456.3253902636206,2467.6181640625,34390100
2009-10-27,2466.780847063711,2466.780847063711,2417.3728598951143,2425.1064453125,43203300
2009-10-28,2424.3127439926075,2426.684722101042,2336.7062861692543,2355.222412109375,50067700
2009-10-29,2354.6052974866748,2354.6052974866748,2235.2998864528613,2343.941650390625,69174700
2009-10-30,2344.9706089526185,2402.322377389367,2344.9706089526185,2367.608642578125,53125700
2009-11-02,2365.5568738305437,2373.1056523472434,2294.4666226185,2371.5498046875,44188600
2009-11-03,2371.86058791902,2386.0870851242016,2328.3622805086734,2334.01513671875,36653900
2009-11-04,2334.8490925936617,2371.804685904147,2334.8490925936617,2371.763671875,40847400
2009-11-05,2371.558420783901,2376.17225457979,2355.349091787032,2367.121826171875,29964800
2009-11-06,2367.532808347181,2403.178392965491,2367.532808347181,2395.0126953125,28907200
2009-11-09,2395.3200083166207,2406.826397137538,2380.401398572552,2406.340576171875,22752200
2009-11-10,2406.6482045121097,2432.2402252820925,2371.948628324781,2381.8623046875,35982800
2009-11-11,2382.483250516288,2414.8159771669543,2380.179385057195,2403.785400390625,56048400
2009-11-12,2405.0362344692744,2433.9171899682374,2405.0362344692744,2420.186767578125,56016000
2009-11-13,2419.980730615631,2431.1363021392526,2408.526342601257,2426.70654296875,24031400
2009-11-16,2427.219625113679,2471.6148722418443,2427.219625113679,2468.5791015625,56451600
2009-11-17,2468.8888591472464,2486.9179414496366,2461.17993115994,2473.692626953125,62929100
2009-11-18,2473.5897657734854,2487.51329615068,2451.6116172325123,2484.13232421875,72965300
2009-11-19,2483.8243630485003,2491.378268679978,2458.1835138930314,2468.692138671875,85414400
2009-11-20,2468.164072656536,2490.198128305992,2458.53236696114,2487.268310546875,71220800
2009-11-23,2487.684078182315,2494.727749052147,2467.4087451235864,2481.3193359375,68133900
2009-11-24,2481.4212550070906,2491.767775170948,2455.227208595229,2471.78759765625,48187200
2009-11-25,2470.9969425724253,2482.195481770611,2458.646348557989,2461.432373046875,43851800
2009-11-26,2459.8421385968786,2462.2221728100976,2386.636983280854,2393.42578125,59444700
2009-11-30,2393.322893825165,2430.1573981314464,2370.4377979332294,2415.742919921875,44583400
2009-12-01,2415.947711789248,2452.4052734375,2412.9029087352155,2452.4052734375,38557000
2009-12-02,2452.821284208688,2481.7852419387623,2452.821284208688,2471.467529296875,46908700
2009-12-03,2471.057766032084,2502.453515328359,2471.057766032084,2499.939697265625,51255500
2009-12-04,2499.522681627516,2512.565141960675,2484.8020640554737,2511.447021484375,35972300
2009-12-07,2511.857300875192,2516.0861401684774,2478.487506087024,2483.661376953125,27993700
2009-12-08,2484.188217132188,2497.414753081436,2470.1409123494386,2483.79541015625,29448800
2009-12-09,2483.693262242449,2485.740057489309,2462.783920722517,2481.200439453125,31146300
2009-12-10,2481.4054653265043,2492.2170566437285,2476.476701900062,2486.34033203125,28097200
2009-12-11,2485.7254143501464,2519.001220703125,2485.7254143501464,2519.001220703125,30695100
2009-12-14,2519.206040904586,2519.206040904586,2492.3560102680267,2506.28857421875,33305700
2009-12-15,2505.494450254261,2510.191288793489,2481.5993848900207,2494.639892578125,35730600
2009-12-16,2494.9502859443264,2523.092992506909,2482.3416444474306,2522.447021484375,39611600
2009-12-17,2522.548562354612,2542.4047213148733,2505.875140556729,2509.47802734375,33943100
2009-12-21,2508.866614377277,2509.2804166559013,2415.25306478915,2431.29443359375,28538900
2009-12-22,2432.123447480619,2468.689896733436,2432.123447480619,2467.541015625,23427100
2009-12-23,2467.744903302394,2476.4755201258054,2456.117182574184,2474.78662109375,19329500
2009-12-28,2474.9903635750693,2512.126121923681,2474.9903635750693,2509.593994140625,23690700
2009-12-29,2511.167292574294,2520.7650640748275,2504.7686154865146,2518.89599609375,22126900
2009-12-30,2520.205869145581,2534.25732421875,2518.9109976667323,2534.25732421875,19863800
2010-01-04,2533.8495119993167,2575.9557855625326,2532.797550933974,2575.31298828125,18339300
2010-01-05,2575.516537112436,2605.9674984223448,2575.516537112436,2605.175537109375,57043800
2010-01-06,2605.379309333124,2622.0136701166693,2587.6090065397198,2603.195556640625,51569100
2010-01-07,2603.3994992296807,2611.501234215196,2570.172767023371,2586.794189453125,45510800
2010-01-08,2586.6922359959,2614.434075575914,2583.746305796472,2614.268310546875,73723500
2010-01-11,2615.5060176081697,2649.093820452662,2615.5060176081697,2632.1015625,52891200
2010-01-12,2632.2032113789314,2659.872297870263,2623.671561823953,2659.447265625,57497400
2010-01-13,2657.799562259171,2657.799562259171,2623.3587649607152,2632.76953125,42685500
2010-01-14,2633.4794556717525,2661.8242988890142,2633.4794556717525,2645.077880859375,53126200
2010-01-15,2646.6499154662783,2655.702541631096,2638.253269628444,2646.987060546875,47643800
2010-01-18,2645.338754364423,2648.8207963360765,2629.805424452738,2642.445068359375,30861500
2010-01-19,2642.2511671747734,2666.4692187459345,2640.075226472021,2665.96728515625,32768000
2010-01-20,2666.4741478667947,2689.670266959953,2654.896717400501,2667.162353515625,36995600
2010-01-21,2664.5553752508904,2664.5553752508904,2621.258229907652,2638.279541015625,32438400
2010-01-22,2636.85931576673,2636.85931576673,2580.067580179736,2610.238525390625,36693100
2010-01-25,2609.6294209566645,2609.6294209566645,2575.862668355157,2597.759033203125,33669400
2010-01-26,2597.2519485546745,2608.6384683093806,2568.8490011945883,2578.314697265625,42143000
2010-01-27,2577.807830928932,2594.145331108028,2554.7828463666674,2564.454345703125,26010100
2010-01-28,2565.278228968183,2619.8762046489737,2565.278228968183,2619.463134765625,33551500
2010-01-29,2619.159094527972,2619.159094527972,2569.1661663302893,2610.6943359375,21712000
2010-02-01,2610.4912895372017,2610.4912895372017,2571.658818421881,2587.4482421875,32319600
2010-02-02,2588.158379985849,2613.571454173968,2574.010004433492,2580.150634765625,30633100
2010-02-03,2580.555375052152,2606.181328872721,2580.555375052152,2604.447509765625,38272000
2010-02-04,2604.6506746581144,2610.266423093888,2588.954263508351,2593.119140625,38026400
2010-02-05,2592.3081811768566,2592.3081811768566,2506.7914853942534,2518.878173828125,34842900
2010-02-08,2518.5088216281533,2518.5088216281533,2431.7431587348115,2475.4755859375,36850700
2010-02-09,2474.6538925535538,2490.012182806647,2439.815157685206,2489.388427734375,32704700
2010-02-10,2490.196022199638,2511.637326133832,2474.304551031404,2483.34130859375,26501600
2010-02-11,2483.5424405250374,2508.165507456853,2468.758102726864,2507.653564453125,40917000
2010-02-12,2508.056431219821,2536.4671906172907,2501.8877260129016,2534.038330078125,35308600
2010-02-15,2533.6353533057086,2533.6353533057086,2510.86133664647,2517.358154296875,16743700
2010-02-16,2517.559939888362,2558.5554140762747,2516.2399229227462,2558.4052734375,22302000
2010-02-17,2558.506498955025,2581.499745752281,2558.506498955025,2581.23974609375,35680400
2010-02-18,2581.340475660987,2581.340475660987,2550.429813188628,2559.934326171875,26304700
2010-02-19,2559.83327939028,2559.83327939028,2527.6465462983306,2554.2763671875,21925400
2010-02-22,2554.679811763104,2574.8689688865043,2553.7147613615366,2564.163330078125,19028500
2010-02-23,2564.062039869509,2583.5942365567034,2537.935862249132,2583.550048828125,32655900
2010-02-24,2582.322636927905,2582.322636927905,2555.370560430735,2579.315673828125,40083200
2010-02-25,2579.214642774482,2583.058487438458,2535.9934231393554,2548.933837890625,23650800
2010-03-01,2548.7316731377773,2565.3369826856483,2545.7937994117183,2554.574462890625,18985100
2010-03-02,2554.3734199552428,2576.9897266599683,2554.3734199552428,2576.49072265625,25350600
2010-03-03,2576.9007374994526,2585.7314486804285,2552.754704101641,2566.9892578125,34245400
2010-03-04,2566.8881313242327,2579.432564957662,2557.270585726596,2565.545166015625,24987400
2010-03-05,2565.9541081480897,2582.9873808927787,2565.9541081480897,2578.671630859375,25418300
2010-03-08,2578.873675296934,2627.592724980753,2578.873675296934,2626.3486328125,29813600
2010-03-09,2626.147688812576,2657.278556073916,2624.012762220824,2657.0634765625,30408700
2010-03-10,2656.7585768875683,2676.16968603796,2652.7457937367462,2670.114990234375,30181300
2010-03-11,2670.015141387939,2687.0135042798283,2661.825518225255,2676.41796875,40847100
2010-03-12,2676.008903706985,2686.132533196624,2660.9533372310025,2666.4072265625,52724000
2010-03-15,2666.306276640478,2683.003625685544,2658.4516014715923,2669.504150390625,29518100
2010-03-17,2669.303182058792,2756.15478515625,2669.303182058792,2756.15478515625,65719300
2010-03-18,2756.3554519971967,2779.2476261006154,2718.1999568196616,2737.13525390625,60311400
2010-03-19,2738.6962075319643,2758.0184522805826,2725.5426676023294,2742.8671875,38764300
2010-03-22,2742.565326471694,2742.565326471694,2698.1578759645763,2702.295654296875,34251000
2010-03-23,2702.496804839494,2746.028068543846,2702.496804839494,2720.756103515625,27466700
2010-03-24,2721.058000703685,2774.741943359375,2721.058000703685,2774.741943359375,33240000
2010-03-25,2773.189238055542,2814.75158606365,2760.0935560903213,2799.0400390625,42022300
2010-03-26,2799.1411628010314,2812.97265625,2792.2525146322664,2812.97265625,40138200
2010-03-29,2813.3813507317177,2813.68627049194,2780.3216036622707,2794.662109375,46152900
2010-03-30,2795.07116508794,2818.83122682422,2787.3964149127182,2798.1591796875,41374000
2010-03-31,2798.5680152280424,2809.3634932491764,2758.1545500173115,2777.19287109375,41736300
2010-04-01,2777.5960286792792,2834.130694218579,2777.5960286792792,2829.885986328125,42051100
2010-04-05,2830.92088775995,2890.0636067381056,2830.92088775995,2887.1337890625,44192300
2010-04-06,2888.693542825175,2911.349643962369,2871.6353684691826,2880.85693359375,84458100
2010-04-07,2881.2589705131104,2915.9954117247757,2881.2589705131104,2898.46923828125,65778000
2010-04-08,2898.0670028008512,2898.0670028008512,2837.289341824216,2850.722900390625,51323800
2010-04-09,2850.5222423876166,2870.8573893573453,2833.133758209914,2844.900390625,42393300
2010-04-12,2845.503342304941,2882.6019970674947,2845.503342304941,2881.220947265625,50485000
2010-04-13,2880.9159144346927,2884.8337306536623,2856.137826377345,2884.587646484375,49876500
2010-04-14,2884.7885786569486,2897.216317521013,2875.1410050029576,2884.902587890625,50442600
2010-04-15,2885.003773235079,2913.604711767813,2885.003773235079,2900.417236328125,57186200
2010-04-16,2900.72106106624,2903.16505771981,2860.8156321384718,2878.558837890625,36312000
2010-04-19,2877.8562074574197,2877.8562074574197,2811.678846931588,2840.314697265625,37623100
2010-04-20,2840.515399161343,2892.507515803956,2840.515399161343,2891.157470703125,40735900
2010-04-21,2891.358496521444,2916.438575794244,2891.358496521444,2912.712646484375,65446100
2010-04-22,2912.612598406122,2927.2799957121783,2882.9015977479257,2926.41796875,50073500
2010-04-23,2926.0158146068347,2926.274837712167,2906.916705653517,2924.616943359375,38537700
2010-04-26,2924.8181518244955,2954.71420609912,2924.8181518244955,2944.594482421875,40750000
2010-04-27,2943.5625739596885,2944.325483755473,2930.3050326924613,2939.184814453125,42008700
2010-04-28,2938.8836206499886,2938.8836206499886,2875.556008202629,2903.2060546875,51624300
2010-04-29,2903.406915055245,2927.850054650594,2903.406915055245,2926.74609375,61415100
2010-04-30,2927.1472175333943,2972.8014489596785,2927.1472175333943,2971.136474609375,52354600
2010-05-03,2971.631413589095,2982.241840472071,2950.3170576028992,2960.77978515625,40869300
2010-05-04,2961.1759369382403,2996.3025015197795,2946.304444569047,2958.89990234375,39115500
2010-05-05,2958.404807177291,2958.404807177291,2834.8524899023887,2846.128173828125,64284400
2010-05-06,2845.9302620607414,2845.9302620607414,2748.571990354284,2810.506591796875,49674100
2010-05-07,2808.6257149486964,2808.6257149486964,2705.099717860456,2739.226318359375,35710700
2010-05-10,2739.820224264005,2859.938589824012,2739.820224264005,2850.31591796875,57259100
2010-05-11,2850.7121481231297,2865.3666075814417,2808.4589083275905,2812.78173828125,50915600
2010-05-12,2812.8802572261293,2848.9647870359167,2812.8802572261293,2847.510986328125,27651200
2010-05-14,2847.016306656839,2869.374568584515,2843.737381354648,2858.27392578125,27961400
2010-05-17,2857.8776494601325,2857.8776494601325,2780.2857023175275,2819.360107421875,26022700
2010-05-18,2820.366256465814,2837.45445828302,2818.7261836072503,2834.07568359375,31953300
2010-05-19,2833.580662217586,2833.580662217586,2721.6191983701983,2729.377685546875,47880900
2010-05-20,2730.1819486256345,2763.773660307652,2660.0154869319654,2694.144287109375,49228600
2010-05-21,2692.560286707893,2692.560286707893,2584.868431469519,2623.118896484375,41668500
2010-05-24,2623.6139529683333,2672.758036366308,2600.7508291329827,2609.508544921875,54224200
2010-05-25,2608.9145175703256,2608.9145175703256,2501.9565244992014,2514.02099609375,71613600
2010-05-26,2514.8129880195825,2701.886760000817,2514.8129880195825,2696.675048828125,96599900
2010-05-27,2696.179886262305,2731.955592280011,2618.18097147393,2713.8173828125,100495800
2010-05-31,2714.2134222080167,2799.343896976145,2714.2134222080167,2796.84814453125,56586900
2010-06-01,2796.551153336937,2796.551153336937,2724.005146549439,2724.509033203125,55000000
2010-06-02,2724.9051218618656,2771.173343840392,2721.088375613872,2733.57177734375,59242600
2010-06-03,2734.066709141819,2811.7226229827456,2734.066709141819,2810.86767578125,63368500
2010-06-04,2810.7685478878966,2823.7541265350524,2791.3464521413766,2823.14111328125,49708300
2010-06-07,2820.7653197252293,2820.7653197252293,2698.176092241391,2750.1259765625,39668300
2010-06-08,2750.246025787465,2781.2428666939136,2750.246025787465,2779.874755859375,43080100
2010-06-09,2779.676991066424,2794.071451732305,2765.240539843328,2785.684814453125,40994900
2010-06-10,2786.0807003496616,2792.4154151260614,2758.0559104605745,2770.679443359375,34594200
2010-06-11,2771.372034393599,2817.297247540873,2771.372034393599,2801.789794921875,30751100
2010-06-14,2801.988022051408,2826.847163300469,2801.988022051408,2826.72705078125,24995300
2010-06-15,2826.92492677802,2849.9211023932567,2824.2731744792736,2830.06298828125,37229900
2010-06-16,2830.557972460306,2877.7421740250325,2830.557972460306,2858.5478515625,37776100
2010-06-17,2856.2576996369944,2897.495107897077,2856.2576996369944,2890.9853515625,49582800
2010-06-18,2891.183375059876,2931.949854855591,2891.183375059876,2929.47509765625,63241400
2010-06-21,2929.871069328593,2981.162041702454,2925.963994839449,2941.78857421875,54836200
2010-06-22,2940.7824692480604,2956.694935611807,2921.1863084233964,2934.474853515625,34480600
2010-06-23,2933.781627454994,2933.781627454994,2899.1530945787435,2924.676025390625,45910300
2010-06-24,2924.775215166528,2946.4294026552907,2908.234842549716,2913.981689453125,40566000
2010-06-25,2913.684643261384,2949.3011763541604,2904.279003636832,2946.908203125,25184500
2010-06-28,2947.105311619419,2975.780221393691,2945.108319001239,2955.616943359375,29699400
2010-06-29,2955.7160762382928,2960.6958629914952,2872.305258449973,2893.258544921875,27437700
2010-06-30,2892.4676173784846,2917.949536783564,2844.337408629592,2913.57080078125,24859700
2010-07-01,2912.7677841738296,2912.7677841738296,2860.8008117745667,2874.13623046875,38617700
2010-07-02,2874.7291200490163,2891.072477765351,2861.1136834488566,2871.442138671875,24510400
2010-07-05,2871.8371226195554,2885.2426063636544,2868.963211114838,2877.19189453125,22568500
2010-07-06,2877.2910887989915,2911.9696707105954,2864.6345989817924,2910.53466796875,24580200
2010-07-07,2910.4149534526714,2913.730742542521,2890.17355270038,2901.93115234375,20540500
2010-07-08,2902.521267637065,2936.1449613262744,2902.521267637065,2915.794677734375,41989100
2010-07-09,2916.0884794971566,2943.8454564964813,2909.5528450367137,2943.781494140625,42852300
2010-07-12,2942.012610521513,2972.446486289405,2940.4897204905483,2958.676025390625,34634600
2010-07-13,2957.677879083504,2978.390207887455,2946.293312316084,2961.396728515625,27671900
2010-07-14,2961.593527764377,2994.470175768111,2961.593527764377,2980.94287109375,39458200
2010-07-15,2979.944845112593,2986.9255299622696,2956.773629433173,2980.480712890625,45256300
2010-07-16,2980.3620381685964,2992.33349609375,2972.1504436834025,2992.33349609375,43437600
2010-07-19,2992.038661712625,2992.038661712625,2947.914401248805,2975.456298828125,29147800
2010-07-20,2975.7512492672968,2995.324462890625,2970.6825986748736,2995.324462890625,42827800
2010-07-21,2995.619583446793,3014.363727528324,2994.095472798035,3013.28369140625,50624800
2010-07-22,3013.5787105269305,3018.894421527224,2997.1882354126788,3009.805908203125,42180100
2010-07-23,3010.197767298005,3051.2462182857184,3010.197767298005,3041.901611328125,51153000
2010-07-26,3041.9995273153727,3062.8336774015524,3014.4337056276427,3023.581298828125,41815100
2010-07-27,3023.87520017296,3061.50776833663,3023.87520017296,3041.5595703125,38118200
2010-07-28,3041.4605803567424,3064.669636871749,3041.4605803567424,3057.35595703125,39927800
2010-07-29,3057.847948516047,3097.0724950756808,3056.551856416183,3096.6953125,45659200
2010-07-30,3096.597565566185,3103.958363228922,3053.978129634709,3069.16064453125,33560600
2010-08-02,3070.158495472416,3083.7399977316345,3048.467201662488,3058.85986328125,29613000
2010-08-03,3059.2530119339467,3084.0479454154374,2965.442697950008,2973.540283203125,43158300
2010-08-04,2973.737182346621,3001.003210014159,2959.6386104772705,2983.130859375,30313800
2010-08-05,2983.72088200246,3046.755540061966,2983.72088200246,3044.822509765625,35892100
2010-08-06,3045.3133343226023,3062.56388348227,3031.3080201579032,3060.473876953125,27844700
2010-08-09,3057.4289546118216,3082.664787634735,3056.0549847148213,3082.477783203125,24487600
2010-08-10,3082.8708195478325,3083.1679271094267,3047.100240961223,3057.041748046875,23919300
2010-08-11,3054.517070226452,3061.758731659051,3022.378428845114,3035.199951171875,28779900
2010-08-12,3034.120027083594,3034.120027083594,2993.6526068956327,3025.5263671875,25851700
2010-08-13,3025.6250853276056,3053.4469998350746,3025.6250853276056,3052.89111328125,22483700
2010-08-16,3052.791980044383,3058.9208917091205,3032.306938108986,3052.480224609375,26005500
2010-08-18,3053.2370575196965,3072.708223099434,3045.103341060701,3071.96728515625,35134300
2010-08-19,3072.3574804784744,3118.2516904569634,3072.3574804784744,3105.229248046875,57274200
2010-08-20,3103.2451875467223,3118.53072544142,3084.866020057032,3117.5986328125,44632400
2010-08-23,3117.305616047037,3129.535120306637,3107.642906369331,3128.612060546875,55150900
2010-08-24,3128.316124555914,3144.9924768808246,3099.794286406925,3114.817626953125,49021600
2010-08-25,3114.62252371262,3140.036572422835,3102.39399633611,3138.78759765625,65868600
2010-08-26,3138.396985810895,3150.0364257130327,3128.7484352768365,3145.0126953125,69423400
2010-08-27,3144.9149382621254,3144.9149382621254,3089.5699202918872,3104.6123046875,48185900
2010-08-30,3105.1001217191383,3138.36591712543,3089.520893953125,3099.4443359375,38236500
2010-08-31,3098.6502207327217,3099.630163006492,3057.9318371004606,3081.763916015625,35991000
2010-09-01,3081.36708600578,3135.4179600240745,3081.36708600578,3135.19384765625,38262900
2010-09-02,3135.5851664428324,3159.601322896443,3105.6874026409346,3122.027587890625,40055000
2010-09-03,3122.124681303263,3164.2390103680627,3122.124681303263,3164.154052734375,36230200
2010-09-06,3164.349706898999,3217.241690693269,3164.349706898999,3217.022705078125,28435500
2010-09-07,3217.413849559661,3239.3280357820163,3214.06998555307,3230.76220703125,36835100
2010-09-15,3231.953347988635,3359.9232222649875,3231.953347988635,3356.9013671875,46833300
2010-09-16,3356.999397630212,3357.990570041249,3317.665965566997,3341.502197265625,50943400
2010-09-17,3341.306123593052,3390.4240869102705,3341.306123593052,3384.521484375,92721600
2010-09-20,3384.4242767713536,3391.9271587876306,3344.7707897294817,3370.850830078125,102815200
2010-09-21,3371.3398376918967,3405.71667462352,3342.074130116231,3364.90625,100983500
2010-09-22,3365.002812385453,3380.072293099084,3332.1391036961363,3343.212646484375,112246400
2010-09-23,3343.7018902047007,3351.257504333906,3313.1830585044204,3337.067138671875,75105000
2010-09-24,3338.5809077911726,3400.430549677402,3331.729123870452,3397.49365234375,49811300
2010-09-27,3397.688768602472,3471.8938875158765,3397.688768602472,3467.90087890625,60521200
2010-09-28,3468.097097808216,3524.1789017846054,3455.366635723274,3472.572021484375,61810900
2010-09-29,3473.1578449603458,3513.219274644941,3473.1578449603458,3495.328125,61190500
2010-09-30,3495.6242384450843,3514.632533359101,3487.5774318453628,3501.159912109375,55774300
2010-10-01,3501.062820728497,3549.8968591069493,3501.062820728497,3546.97705078125,50247800
2010-10-04,3547.1720060796274,3594.227059507946,3547.1720060796274,3569.359130859375,56368500
2010-10-05,3569.455938899531,3591.951156451387,3552.9485252295813,3591.55517578125,68355200
2010-10-06,3591.944287894761,3630.244800279468,3582.112639013371,3603.263916015625,81232300
2010-10-07,3603.3596773453473,3605.394510213909,3540.4741867898524,3586.04638671875,64812100
2010-10-08,3585.755565683302,3585.755565683302,3531.8765575796106,3546.816162109375,54248000
2010-10-11,3547.58378011423,3575.099798478009,3536.376208727092,3548.60791015625,54496100
2010-10-12,3548.800959637033,3565.2693133589405,3535.64644189095,3547.110107421875,64487400
2010-10-13,3549.3317793642245,3611.83837890625,3547.842823664045,3611.83837890625,85224100
2010-10-14,3612.030274836525,3645.468182015943,3602.8607099511223,3618.337158203125,66365500
2010-10-15,3619.3252993503593,3619.3252993503593,3584.647692975769,3596.89111328125,50094300
2010-10-18,3596.6990300135094,3596.6990300135094,3557.1363618838222,3566.779052734375,49795600
2010-10-19,3567.2732048626053,3599.6799019765817,3567.2732048626053,3592.648193359375,64020700
2010-10-20,3592.360313139777,3592.360313139777,3536.951579004593,3578.81494140625,82157600
2010-10-21,3579.006692651291,3610.418555964451,3579.006692651291,3587.870361328125,68012400
2010-10-22,3588.6114337071817,3605.073928330081,3582.671723266076,3597.605224609375,51559900
2010-10-25,3598.065971983174,3644.5780771533264,3598.065971983174,3643.34912109375,51321400
2010-10-26,3642.966247819915,3661.053679227997,3637.922498641347,3653.9599609375,53657000
2010-10-27,3652.0438426768246,3666.871146234517,3601.9818269997445,3624.325927734375,51160600
2010-10-28,3623.750826279144,3643.38189694465,3614.4931305284263,3638.68408203125,43195900
2010-10-29,3639.067231485285,3647.422863038921,3615.083302452025,3635.182373046875,34923600
2010-11-01,3635.3746423493017,3663.6433176618784,3621.423036839788,3645.005126953125,38168300
2010-11-02,3644.033208200512,3648.119963189847,3616.228138143437,3625.346923828125,49374100
2010-11-03,3625.539017343801,3641.59137195047,3590.234481326672,3605.532958984375,47337100
2010-11-04,3605.724778328889,3633.5506005932175,3604.57980332104,3628.90478515625,41669600
2010-11-05,3629.574726874109,3665.7063765289927,3629.574726874109,3655.16259765625,49451700
2010-11-08,3655.258543851082,3700.393993316728,3654.3386577962656,3699.118896484375,41320300
2010-11-09,3699.010278816729,3742.626503453916,3689.6036620132354,3737.338623046875,59587600
2010-11-10,3737.910404086066,3759.33071284455,3731.0466575964574,3756.82080078125,71330800
2010-11-11,3757.200676423336,3777.7709206573854,3721.7481989737503,3744.47216796875,78274500
2010-11-12,3744.377061677652,3744.389024102199,3633.276409886446,3665.703125,58737900
2010-11-15,3664.943267810879,3674.425076435397,3633.007499294502,3656.319580078125,57098700
2010-11-16,3656.7946107995504,3682.6524905747215,3637.762392957516,3673.884033203125,67855800
2010-11-18,3673.408128312332,3682.222726827095,3641.0243782878247,3677.760986328125,137832000
2010-11-19,3678.330914729953,3724.903076171875,3678.330914729953,3724.903076171875,83904100
2010-11-22,3725.187875140492,3742.7982730268272,3707.7505662137664,3741.083251953125,54562700
2010-11-23,3740.893551686553,3740.893551686553,3658.434600917384,3678.051025390625,67385300
2010-11-24,3677.48095626887,3684.0107315341215,3619.7402826658167,3658.634765625,54330600
2010-11-25,3659.014606951154,3710.7987247981655,3659.014606951154,3701.868896484375,85829100
2010-11-26,3701.774785725483,3710.3154687474994,3631.953530191131,3642.358154296875,90591300
2010-11-29,3642.735364069534,3642.735364069534,3573.0820655560847,3630.494873046875,50401500
2010-11-30,3631.3986826148353,3633.848538423203,3529.716605552549,3531.073486328125,79712800
2010-12-01,3530.7885880884683,3618.953125,3530.7885880884683,3618.953125,66508300
2010-12-02,3619.706771053333,3706.253445499062,3619.706771053333,3694.43603515625,65178300
2010-12-03,3694.5300911007375,3727.947734079505,3679.6915580516416,3696.115966796875,39808400
2010-12-06,3696.585224888193,3728.8220081449554,3696.585224888193,3722.2021484375,39784700
2010-12-08,3722.76379845329,3771.6400667725206,3722.76379845329,3769.845947265625,43078500
2010-12-09,3771.340168634463,3788.417384344379,3764.141474410817,3785.949462890625,47791600
2010-12-10,3784.509793727457,3784.509793727457,3728.838863200809,3747.568359375,49468500
2010-12-13,3747.660921497943,3751.786981499976,3681.1806006060574,3692.088134765625,37966100
2010-12-14,3692.275283516129,3712.190524264111,3676.583999513042,3689.5224609375,35754300
2010-12-15,3690.970403536333,3690.970403536333,3613.5324985605935,3658.171630859375,41483000
2010-12-16,3657.331870534814,3657.331870534814,3554.709641285018,3571.59912109375,40147400
2010-12-17,3571.3187534534286,3601.708681757845,3536.524211739296,3581.42529296875,31291800
2010-12-20,3589.010194599228,3591.1502480131057,3537.530264940956,3568.671142578125,35779900
2010-12-21,3569.32369599029,3641.95392023509,3569.32369599029,3637.30419921875,25533800
2010-12-22,3637.5442592374047,3649.838701927608,3610.425199034894,3620.54296875,22447400
2010-12-23,3621.4910617647183,3625.977703464298,3587.853211442688,3611.390380859375,19787100
2010-12-27,3611.857450052495,3626.105918847552,3601.3368634879307,3625.125,18671400
2010-12-28,3625.5906901344993,3672.034925711344,3623.689885278597,3659.850341796875,20076600
2010-12-29,3659.9434182483656,3703.86065341107,3659.9434182483656,3699.072998046875,18902500
2010-12-30,3698.794123210908,3718.838265466432,3688.88947915643,3703.367919921875,20503500
2011-01-03,3704.2967962189314,3738.443661038456,3704.2967962189314,3727.3720703125,35205800
2011-01-04,3727.650913092637,3763.236687202709,3724.3270677627656,3759.914794921875,53135600
2011-01-05,3759.822701020844,3785.90762356748,3728.765803962895,3783.561767578125,33610700
2011-01-06,3782.845839185607,3789.325567716191,3720.4283441636994,3736.11181640625,28831900
2011-01-07,3734.226957732621,3734.226957732621,3607.185751993453,3631.311767578125,36417500
2011-01-10,3631.12564305426,3631.12564305426,3449.445708491738,3478.41357421875,45480800
2011-01-11,3477.9436864620234,3550.2228546661577,3434.1363100881413,3454.992431640625,38441100
2011-01-12,3455.27437692472,3555.247534454997,3455.27437692472,3554.627685546875,50358200
2011-01-13,3555.1915364657616,3630.5426040289713,3548.8697613335758,3564.798095703125,43284500
2011-01-14,3564.513358426389,3569.5051074924345,3518.4270174746234,3569.005126953125,25314200
2011-01-17,3568.629084498374,3569.832895037292,3506.73745192784,3535.59326171875,20206900
2011-01-18,3536.0632288628785,3548.5549299198974,3507.8323946142946,3548.5107421875,27627900
2011-01-19,3548.510670810314,3558.528346913801,3511.5021029505897,3534.146240234375,25022400
2011-01-20,3533.8643205370167,3533.8643205370167,3441.4958476778465,3453.9833984375,30135000
2011-01-21,3453.1375100179043,3453.1375100179043,3309.4870978000718,3379.411376953125,33749900
2011-01-24,3380.365357502768,3396.713597461843,3321.547580923658,3345.9306640625,22641900
2011-01-25,3346.885709552317,3445.8447444653857,3346.885709552317,3433.772216796875,27707000
2011-01-26,3434.013370927052,3501.580810546875,3414.554167058033,3501.580810546875,31347100
2011-01-27,3500.61382094902,3549.3458119213037,3495.8139588426243,3514.4873046875,32035800
2011-01-28,3514.01727742302,3514.01727742302,3462.232183667683,3487.474365234375,20956700
2011-01-31,3487.0042921761706,3487.0042921761706,3383.026402008388,3409.034423828125,26295400
2011-02-01,3410.943359972276,3451.885860521481,3410.943359972276,3442.3671875,26648100
2011-02-02,3443.024903762312,3490.1180412003787,3443.024903762312,3480.6904296875,22661100
2011-02-04,3480.784528670016,3500.408765339716,3462.807200596228,3496.032958984375,18968300
2011-02-07,3496.9718020848454,3521.4959940460903,3476.2167505316406,3487.5712890625,17428200
2011-02-08,3487.855108308197,3500.3226402526034,3449.914691627234,3459.79833984375,22593200
2011-02-09,3458.114379133392,3458.114379133392,3384.748095080263,3417.337890625,24111400
2011-02-10,3417.0576275897315,3417.0576275897315,3336.6989457630893,3373.512451171875,22218100
2011-02-11,3372.5676370320834,3393.386894629111,3338.4009988301905,3391.634033203125,24392800
2011-02-14,3392.470911706388,3429.9064655432035,3392.470911706388,3416.634033203125,19918500
2011-02-16,3416.4480059855027,3417.2209251040185,3387.121023083085,3416.65185546875,17924000
2011-02-17,3416.837836382373,3440.5930144596578,3414.524938205463,3434.24609375,23202500
2011-02-18,3435.1773797445157,3507.816399218604,3435.1773797445157,3501.36083984375,35302700
2011-02-21,3500.8157893230573,3520.5042328024388,3488.478378388069,3497.507080078125,25743300
2011-02-22,3497.2276888521924,3497.2276888521924,3437.1599619823523,3450.965576171875,21495700
2011-02-23,3451.3377943199844,3486.7604899516705,3435.0544915918936,3473.988037109375,25428500
2011-02-24,3473.7069016667665,3473.7069016667665,3422.450839066261,3438.998291015625,39513100
2011-02-25,3439.556301539997,3454.7407701592924,3428.888747265122,3443.396240234375,28782400
2011-02-28,3443.4890768080777,3471.2980534845096,3435.965443736229,3470.212890625,23695200
2011-03-01,3470.491868717449,3513.332242226941,3470.491868717449,3512.480224609375,29649700
2011-03-02,3512.015346808,3512.015346808,3469.439856198566,3486.061279296875,27628100
2011-03-03,3484.3863761326866,3512.7573423757817,3483.6674099709653,3494.403076171875,28990600
2011-03-04,3494.9608456606093,3543.4101311367976,3494.9608456606093,3542.76513671875,28558600
2011-03-07,3541.8201052356085,3562.91425462724,3525.891770335348,3561.578369140625,20280700
2011-03-08,3561.297365896732,3580.174560546875,3551.581679751528,3580.174560546875,28541700
2011-03-09,3579.7097174791857,3609.07039050112,3577.228612928257,3598.534912109375,30038600
2011-03-10,3598.3489432482347,3598.3489432482347,3564.634191185786,3587.50830078125,26329800
2011-03-11,3587.136185225006,3587.136185225006,3512.958165733119,3542.090087890625,31212500
2011-03-14,3541.997171821948,3583.36348196074,3524.6509230285983,3569.7001953125,33258300
2011-03-15,3569.143031376577,3569.143031376577,3476.557768645083,3524.345703125,35965600
2011-03-16,3524.5307825993305,3535.093359750876,3493.474130096684,3531.339599609375,27963500
2011-03-17,3531.153686634804,3531.153686634804,3465.4702059541946,3484.074462890625,22173100
2011-03-18,3484.6324421043764,3511.535447755187,3476.509711371668,3493.93408203125,27604100
2011-03-21,3493.006127415966,3519.729940728853,3493.006127415966,3518.708984375,17264200
2011-03-22,3518.8021987546226,3530.2568316697875,3497.4150905591187,3517.584228515625,16468400
2011-03-23,3516.9710053023646,3556.203608957261,3508.4583972188657,3556.092529296875,19830900
2011-03-24,3556.3744609563905,3611.78245972369,3551.279688634066,3611.50048828125,35959100
2011-03-25,3611.686339984217,3639.5453631523465,3591.402217318745,3606.97265625,25886200
2011-03-28,3602.675782921312,3612.0645778769976,3580.850704127734,3602.71875,19353400
2011-03-29,3601.7757179142327,3601.7757179142327,3570.2630293926013,3591.375,30067600
2011-03-30,3591.4801943763614,3641.70724145444,3591.3871804220275,3640.836181640625,35240200
2011-03-31,3641.02245488629,3683.327694305292,3637.289445774599,3678.531005859375,38931700
2011-04-01,3678.902960462337,3709.232836730306,3678.1442008802446,3707.343017578125,28383200
2011-04-04,3707.249713983989,3729.156820090725,3681.664772545465,3699.903076171875,25418800
2011-04-05,3699.62421806492,3699.792180284233,3672.580103575283,3685.792724609375,27857400
2011-04-06,3685.6996301915374,3728.020981780857,3671.038091204786,3727.653076171875,35284000
2011-04-07,3729.562778211898,3741.686329556924,3704.288860037409,3730.437744140625,31305800
2011-04-08,3730.530707171167,3749.1259300828337,3723.871054480343,3741.665283203125,31001200
2011-04-11,3740.722361352168,3767.872427938693,3732.132851836201,3745.692138671875,26305600
2011-04-12,3745.506295821614,3745.506295821614,3700.96384030196,3719.088134765625,23409500
2011-04-13,3718.809439224431,3735.946712034644,3701.198063763144,3734.267822265625,32992700
2011-04-14,3734.452823364004,3734.452823364004,3697.289472173981,3707.8349609375,27089600
2011-04-15,3707.7425802213065,3733.344610600082,3706.53071334994,3730.36669921875,28619400
2011-04-18,3729.889777330747,3738.7864038078897,3712.0396418242094,3726.927978515625,23963800
2011-04-19,3726.741923495274,3732.642816887929,3691.149314567412,3732.504638671875,27871400
2011-04-20,3732.7836567515537,3794.6142578125,3732.7836567515537,3794.6142578125,52085200
2011-04-21,3796.28533716181,3813.028581924644,3784.789690873484,3800.93310546875,33145900
2011-04-25,3801.210926834618,3809.656643011992,3777.278997042687,3788.392578125,23404800
2011-04-26,3787.449455698254,3790.327517466168,3743.622304730304,3774.72412109375,39664800
2011-04-27,3775.002868886463,3806.81168855116,3775.002868886463,3804.78271484375,49082500
2011-04-28,3804.875884354194,3823.919332858237,3787.708583555472,3808.78076171875,38876600
2011-04-29,3807.837855122139,3822.490116780344,3796.562171007249,3819.46923828125,35713200
2011-05-02,3819.655201393489,3849.150146484375,3819.655201393489,3849.150146484375,38353900
2011-05-03,3847.240150387475,3847.240150387475,3802.546089187424,3813.719482421875,46020000
2011-05-04,3813.533495750693,3815.198470027111,3783.3317900747434,3814.779541015625,65293500
2011-05-05,3814.314523490953,3817.322463130376,3787.79577961202,3816.12353515625,73179300
2011-05-06,3815.845268000374,3815.845268000374,3781.198668278585,3798.406005859375,47658100
2011-05-09,3798.591280061084,3803.3860154607514,3777.36212522991,3785.302734375,42060500
2011-05-10,3786.255676507063,3801.3520126319054,3782.022687001287,3800.3720703125,85796300
2011-05-11,3800.465325759312,3838.274891384464,3800.465325759312,3837.992919921875,71791300
2011-05-12,3837.621671996548,3837.621671996548,3795.402367508681,3808.561767578125,97490400
2011-05-13,3809.276758503646,3831.871826171875,3809.276758503646,3831.871826171875,87893600
2011-05-16,3831.7787558214095,3831.7787558214095,3784.114596403341,3799.078125,47990800
2011-05-18,3800.019136070609,3844.887507460804,3800.019136070609,3840.0595703125,54670900
2011-05-19,3840.430679686233,3867.1176298056166,3840.430679686233,3859.659912109375,62268900
2011-05-20,3859.752705647813,3872.802001953125,3855.739678395947,3872.802001953125,37198000
2011-05-23,3872.061294455837,3872.061294455837,3762.90953449907,3778.30712890625,69369200
2011-05-24,3778.214162015584,3785.862790367549,3765.835492989526,3785.7958984375,56566700
2011-05-25,3785.319862103698,3786.754864902388,3760.645772641168,3780.01513671875,45028700
2011-05-26,3780.199827543908,3818.3084520714074,3780.199827543908,3814.66748046875,36431700
2011-05-27,3814.574417665939,3835.3067649539375,3790.750393846786,3832.228759765625,25077600
2011-05-30,3831.277625788055,3836.7163785824273,3813.5134258112826,3825.98779296875,30112500
2011-05-31,3826.173265409352,3841.275705592101,3819.1584014183545,3836.81787109375,68115000
2011-06-01,3837.027854730137,3856.464110951729,3832.194058247264,3837.61181640625,64790200
2011-06-03,3837.518557849569,3843.870361328125,3812.2834563749007,3843.870361328125,34689300
2011-06-06,3843.589472669934,3843.589472669934,3819.4505192564375,3834.0517578125,34642400
2011-06-07,3832.1718007601166,3843.0573631493594,3815.403410837323,3842.80322265625,53371800
2011-06-08,3842.7112496662135,3842.7112496662135,3811.602355236854,3825.671875,47234500
2011-06-09,3825.487035725642,3829.6628985233015,3797.009140645429,3806.038818359375,42358400
2011-06-10,3806.9728746828673,3821.692272307209,3779.127767386214,3787.50048828125,26341000
2011-06-13,3787.221396684142,3787.221396684142,3728.256896282234,3748.612060546875,36858900
2011-06-14,3747.6770166910096,3775.099044237849,3737.926419938544,3773.1259765625,27689500
2011-06-15,3773.218098219556,3809.5487151125335,3773.218098219556,3794.103271484375,34900100
2011-06-16,3793.827260849498,3793.827260849498,3720.64310095076,3740.3251953125,41006900
2011-06-17,3739.391663679448,3759.051787659987,3704.439898147593,3722.158203125,37490400
2011-06-20,3722.434336476732,3751.605077029653,3710.671610334183,3728.97705078125,26923200
2011-06-21,3729.5279308767376,3797.415181071947,3729.5279308767376,3794.791259765625,36632800
2011-06-22,3795.158258514575,3822.270240839018,3795.158258514575,3821.683349609375,36507500
2011-06-23,3821.4051109310703,3829.477794546036,3801.5518803103246,3823.5009765625,32514100
2011-06-24,3823.409176881532,3854.03078684974,3817.231194868669,3848.408203125,35181800
2011-06-27,3848.224225549305,3848.224225549305,3806.5669115757314,3813.276611328125,26289100
2011-06-28,3813.368572478564,3838.444500155782,3813.368572478564,3830.123779296875,33644400
2011-06-30,3830.306949619247,3896.0114231447255,3830.306949619247,3888.417724609375,35665000
2011-07-01,3888.050585992617,3956.6218918883264,3888.050585992617,3926.945068359375,31812700
2011-07-04,3927.0361805258,3962.12978588562,3927.0361805258,3953.36328125,31742500
2011-07-05,3952.9961859089535,3957.964010307976,3905.574201837927,3923.974365234375,37550800
2011-07-06,3923.515296692035,3932.867960104397,3890.398665406464,3908.803955078125,35497000
2011-07-07,3908.9877527957,3944.791535075616,3908.41990380292,3939.319580078125,31545400
2011-07-08,3939.59550910667,4005.529951556116,3939.59550910667,4003.534912109375,31191500
2011-07-11,4002.603236469366,4002.603236469366,3971.160368550011,3995.431396484375,29286500
2011-07-12,3995.064423202386,3995.064423202386,3926.674019570808,3937.861572265625,33050300
2011-07-13,3938.0976060383255,3980.7060540599873,3938.0976060383255,3980.68994140625,45785000
2011-07-14,3980.598068862731,3997.794421341775,3975.7122726111775,3997.4794921875,42984100
2011-07-15,3997.715584924933,4023.870573370378,3989.5799150696616,4023.04541015625,33962500
2011-07-18,4023.977151273789,4042.5684674737786,4021.6513142163217,4032.81689453125,31163500
2011-07-19,4032.542119438346,4032.542119438346,4002.3003758399223,4023.260498046875,53922700
2011-07-20,4023.443435325984,4054.8970445893456,4020.667420369848,4050.474365234375,68009200
2011-07-21,4050.565128893486,4072.6692483959473,4048.022259189508,4067.91455078125,75234200
2011-07-22,4069.778777782428,4108.924228454539,4069.778777782428,4106.662109375,64601300
2011-07-25,4104.3030344726285,4104.3030344726285,4067.0776777011415,4086.934814453125,60877700
2011-07-26,4086.293060455652,4133.528284858037,4082.035413460425,4132.6162109375,81604900
2011-07-27,4132.5138211617,4177.576030591273,4125.796309407228,4173.94921875,67338100
2011-07-28,4172.085887180886,4172.085887180886,4121.840769784287,4145.666015625,52125500
2011-07-29,4146.59752389513,4160.336247395454,4102.663685649371,4130.63916015625,51520000
2011-08-01,4131.571247563096,4193.393061924702,4131.571247563096,4193.27783203125,65618400
2011-08-02,4192.3456207524005,4195.560827646096,4148.78432789972,4177.68359375,58776600
2011-08-03,4177.408561498282,4177.408561498282,4095.712027340101,4136.34619140625,48664300
2011-08-04,4136.529704257168,4157.089938115749,4095.4653866954072,4121.92529296875,52262500
2011-08-05,4119.722511264692,4119.722511264692,3866.561463497614,3921.490478515625,85835700
2011-08-08,3920.664245435158,3920.664245435158,3714.7774861422495,3850.1162109375,79017400
2011-08-09,3846.078442492075,3873.394274633474,3590.802238092045,3734.9736328125,86494600
2011-08-10,3735.8904625736623,3883.395951132182,3735.8904625736623,3863.425537109375,63159300
2011-08-11,3863.241687603734,3871.1322495520353,3803.103892146514,3869.21435546875,57873800
2011-08-12,3868.480588179693,3926.399233111172,3864.270546906391,3890.37451171875,49834500
2011-08-15,3890.650402140222,3960.36667977498,3890.650402140222,3959.86767578125,43713700
2011-08-16,3959.958962552499,3996.215608515208,3937.534786206909,3953.123291015625,67781600
2011-08-18,3953.6740007709386,4020.83740234375,3953.6740007709386,4020.83740234375,55251900
2011-08-19,4019.6444717495738,4019.6444717495738,3823.224143243252,3842.598388671875,52137200
2011-08-22,3843.530603832825,3854.0411818068274,3760.878785701954,3839.466796875,39682400
2011-08-23,3839.911485590226,3881.043916845685,3821.2342344806393,3880.31298828125,41083400
2011-08-24,3881.244754261401,3906.339723642509,3840.330332963077,3846.8701171875,39053000
2011-08-25,3847.237187510475,3886.018636708473,3834.872678634261,3844.227294921875,33077600
2011-08-26,3842.363494977467,3847.104277386857,3800.3321707549294,3841.58154296875,23908500
2011-09-05,3842.499450187356,3912.0348311557336,3841.567601671212,3866.021728515625,26667800
2011-09-06,3865.378636633884,3890.8766678492016,3829.45986834965,3889.819580078125,29806200
2011-09-07,3890.369551793368,4002.2482532200634,3890.369551793368,4001.27734375,43959400
2011-09-08,4001.552145358789,4021.5994602089927,3978.188065167001,4005.23388671875,37592800
2011-09-09,4004.3032351043353,4028.327203024476,3991.4206795368095,3998.346435546875,30534100
2011-09-12,3997.064675661865,3997.064675661865,3880.548206497588,3895.967529296875,27234300
2011-09-13,3896.059224216704,3929.3960608396033,3854.885778690337,3874.632080078125,34904600
2011-09-14,3874.907195697982,3897.161211819152,3775.221868997502,3798.88916015625,41940800
2011-09-15,3799.2551273245863,3829.2268605697486,3709.947569942197,3774.18701171875,32731900
2011-09-16,3775.303104494303,3850.134178190544,3775.303104494303,3835.03173828125,31390800
2011-09-19,3833.931736672261,3833.931736672261,3739.368280910907,3754.90576171875,26730300
2011-09-20,3754.68397619611,3754.68397619611,3673.073138157905,3751.964111328125,35175400
2011-09-21,3751.780838438316,3752.152894256103,3687.7694162076064,3697.349853515625,26124200
2011-09-22,3695.793459486666,3695.793459486666,3360.062603480415,3369.01220703125,52903800
2011-09-23,3367.272068542247,3426.6945613286684,3258.24530449572,3426.212646484375,39180900
2011-09-26,3425.4688893589987,3429.3295791225823,3217.825838212615,3316.008056640625,48894300
2011-09-27,3316.5571367689536,3487.621533252728,3316.5571367689536,3473.802978515625,42886800
2011-09-28,3474.1748519663915,3531.7514686432014,3452.8456039250277,3513.029296875,40210500
2011-09-29,3512.8461567097006,3549.045919344989,3466.4910276992928,3537.040283203125,26702100
2011-09-30,3537.1322938962644,3579.522733179707,3523.036895464423,3548.893798828125,31074600
2011-10-03,3547.9778324004856,3547.9778324004856,3329.7404794859717,3348.57763671875,35605800
2011-10-04,3347.089747850074,3352.2645953440683,3256.315203379186,3269.32373046875,38783700
2011-10-05,3269.415717178892,3315.556011158975,3269.415717178892,3293.11083984375,29217000
2011-10-06,3293.3859396638504,3446.940031361277,3293.3859396638504,3442.97216796875,42704300
2011-10-07,3443.337930883456,3526.663789930279,3418.0029792596138,3425.55078125,42566600
2011-10-10,3424.435603849419,3452.288522020877,3413.1340424425352,3450.949462890625,20438300
2011-10-11,3451.498723628672,3563.269275840457,3451.498723628672,3531.615478515625,55539300
2011-10-12,3522.679461655873,3636.98115466391,3516.484879110912,3635.7890625,71960600
2011-10-13,3636.429489333189,3702.611971636027,3636.429489333189,3675.240966796875,79293800
2011-10-14,3674.869714482867,3687.996156015799,3639.201182759027,3664.537109375,39296400
2011-10-17,3665.177525888104,3730.1579088913545,3665.177525888104,3728.869873046875,73293900
2011-10-18,3727.863790891917,3727.863790891917,3580.629537091197,3621.885986328125,51376300
2011-10-19,3622.435056569204,3697.242206023068,3622.435056569204,3685.16259765625,50626700
2011-10-20,3684.704369298581,3684.704369298581,3593.5160268467,3622.634765625,30644600
2011-10-21,3622.7257442221216,3643.703930483866,3594.3479440235283,3620.52294921875,30897100
2011-10-24,3620.981356028334,3716.499616767189,3620.981356028334,3706.637939453125,48331400
2011-10-25,3706.5467781264015,3733.781802997692,3699.293153954656,3710.333740234375,29870500
2011-10-26,3710.2425534086738,3740.5863430755503,3680.008866878256,3738.46142578125,30382600
2011-10-27,3739.390311228966,3814.4325557902457,3739.390311228966,3812.85546875,58927300
2011-10-28,3813.862437589584,3874.961132033464,3811.245596155357,3829.810791015625,50679300
2011-10-31,3830.725982002097,3830.725982002097,3758.346717529456,3790.699462890625,36412500
2011-11-01,3789.967592218456,3789.967592218456,3681.19789666792,3684.86865234375,40125300
2011-11-02,3684.0448121834215,3763.245835690668,3624.087181429197,3762.8876953125,49329700
2011-11-03,3763.1618275799046,3763.1618275799046,3685.861609660948,3705.666015625,35708700
2011-11-04,3706.305737285169,3800.916069629945,3706.305737285169,3783.480712890625,33167800
2011-11-07,3782.932917190458,3791.667440687559,3765.0915702260754,3778.093017578125,23496400
2011-11-08,3778.549877604241,3806.77582921354,3778.549877604241,3805.499755859375,22485000
2011-11-09,3806.32180521326,3858.947686377314,3806.32180521326,3857.212890625,33282300
2011-11-10,3856.298934465453,3856.298934465453,3747.9410898849424,3783.73388671875,29288000
2011-11-11,3784.098912584428,3800.1412573732,3764.740534662196,3778.738037109375,24340400
2011-11-14,3779.1939843272776,3833.084709252931,3779.1939843272776,3832.890869140625,34336500
2011-11-15,3832.9828917958057,3832.9828917958057,3799.306224051545,3813.693603515625,22405100
2011-11-16,3813.7846740782234,3817.0543222150927,3768.379214682999,3813.941650390625,33821000
2011-11-17,3813.577532779615,3813.577532779615,3781.245784310712,3792.105224609375,20699500
2011-11-18,3792.015378701256,3792.015378701256,3744.997190630568,3754.353759765625,18836700
2011-11-21,3754.080842814279,3754.080842814279,3667.971159367833,3679.685791015625,26898000
2011-11-22,3679.5959196217686,3735.87668993012,3671.25615605223,3735.38671875,25716500
2011-11-23,3734.4795913335233,3734.4795913335233,3665.361188832596,3686.864501953125,18049300
2011-11-24,3686.228403813008,3696.745816174619,3659.291465367859,3695.887939453125,20852800
2011-11-25,3695.978902934393,3695.978902934393,3628.616539846093,3637.050048828125,20254200
2011-11-28,3637.777454709965,3676.261065319756,3618.8282405638593,3646.9072265625,19180300
2011-11-29,3647.088003855251,3710.607503776135,3646.719121731,3687.62548828125,23033700
2011-11-30,3687.988354841699,3719.803032955088,3679.0646303440953,3714.935302734375,29485700
2011-12-01,3715.2986946502265,3811.395789255196,3715.2986946502265,3780.9521484375,38604300
2011-12-02,3781.320981461146,3781.320981461146,3757.304825482132,3779.68896484375,21962000
2011-12-05,3780.415048040608,3791.394601679085,3762.48776644826,3780.64599609375,23775800
2011-12-06,3779.910798089359,3780.608768935524,3736.263329158488,3752.52783203125,21974200
2011-12-07,3753.224940939817,3793.3474019848345,3753.224940939817,3793.08740234375,30518600
2011-12-08,3793.1772842117375,3793.1772842117375,3762.1225849563343,3781.61376953125,29949700
2011-12-09,3780.880026255235,3780.880026255235,3728.588847451649,3759.462646484375,23622200
2011-12-12,3760.93138600564,3803.556922932067,3760.93138600564,3792.001220703125,37212200
2011-12-13,3791.278703116905,3791.278703116905,3742.444663219892,3763.432861328125,38938600
2011-12-14,3763.251494155998,3764.9445435017,3741.571429679424,3751.4580078125,44052100
2011-12-15,3751.0071025447833,3751.0071025447833,3666.1063537951513,3701.39599609375,32751000
2011-12-16,3701.7616247958376,3777.975693208316,3701.7616247958376,3768.20703125,41442900
2011-12-19,3768.117022227136,3773.650009657804,3753.129569378737,3770.14013671875,28343900
2011-12-20,3770.6809200127886,3789.728273352602,3744.898965870215,3752.191650390625,42637500
2011-12-21,3752.6439486232175,3808.242858376258,3752.6439486232175,3794.119384765625,43708700
2011-12-22,3791.5675278939975,3803.890046373841,3779.2838262628575,3795.29541015625,39251600
2011-12-23,3795.661185093225,3821.839120155007,3776.87676077337,3797.0029296875,23888900
2011-12-27,3796.8222161640265,3806.036945460542,3757.3847860403607,3789.277587890625,14348800
2011-12-28,3789.386170561389,3789.386170561389,3744.48508942258,3769.067138671875,20780700
2011-12-29,3768.977372717808,3812.942703044645,3736.081680031303,3808.623779296875,18319000
2011-12-30,3808.803729934766,3825.814054508133,3804.9310778586537,3821.84326171875,26005400
2012-01-02,3821.477297436053,3824.948109665594,3796.854231988246,3808.99169921875,24861600
2012-01-03,3808.540732926268,3858.0378298911087,3808.540732926268,3857.73193359375,49712400
2012-01-04,3857.9128099695927,3921.015334024476,3857.9128099695927,3907.268798828125,39077900
2012-01-05,3907.3588381611225,3923.897256673671,3893.038350862948,3906.11181640625,34539000
2012-01-06,3906.292015505173,3906.523940069842,3852.600013997619,3869.264404296875,21634800
2012-01-09,3868.633357995178,3890.045610510572,3848.1932356106304,3888.920654296875,35483700
2012-01-10,3888.5605450764688,3941.1576187375977,3886.7188198938265,3938.688720703125,50193700
2012-01-11,3938.778645588236,3954.702098347912,3902.193154893485,3909.48779296875,31509900
2012-01-12,3909.847880824065,3918.433484286792,3890.776601339739,3909.344970703125,42546300
2012-01-13,3908.893844505296,3943.107601498615,3908.893844505296,3935.1728515625,42892200
2012-01-16,3935.0829906715417,3935.0829906715417,3894.679533259976,3909.541015625,31210900
2012-01-17,3909.9070117496,3955.582237229683,3909.9070117496,3954.60107421875,48105000
2012-01-18,3954.420839744351,3978.300036079015,3947.7011309212735,3977.972900390625,40722700
2012-01-19,3978.334131147337,4027.736260582594,3978.334131147337,4000.917236328125,43535600
2012-01-20,4001.649062661157,4024.79122765262,3967.1814110764617,3986.359619140625,36347900
2012-01-24,3986.8098668942594,4038.627673657484,3985.351915845092,3994.427490234375,20738300
2012-01-25,3994.9675230515086,3996.954506245258,3948.806234169955,3963.45068359375,26529100
2012-01-26,3963.630647528806,3983.3510714157815,3950.5813507201874,3983.279052734375,32829700
2012-01-27,3983.368764754924,3992.743399592156,3969.301441614533,3986.254638671875,27714300
2012-01-30,3985.984786908653,3985.984786908653,3896.248288569103,3915.007568359375,28566300
2012-01-31,3914.4678499352967,3941.539794921875,3902.003246900066,3941.539794921875,34190200
2012-02-01,3941.629564668466,3965.168687671349,3936.655881273551,3964.82177734375,36201200
2012-02-02,3965.271536701912,4020.2523047837326,3965.271536701912,4016.74560546875,46876600
2012-02-03,4016.476535842582,4025.782081411591,4001.055017673557,4015.79248046875,42300400
2012-02-06,4015.612661942808,4039.924703434039,3957.393981902058,3974.63330078125,36650800
2012-02-07,3974.993129383763,3986.214860283449,3929.483915569135,3955.2978515625,38035700
2012-02-08,3955.478093880002,3988.691644631208,3950.291284083017,3988.543701171875,34841600
2012-02-09,3988.434684478732,3988.434684478732,3953.662845952211,3978.8330078125,31271400
2012-02-10,3978.473255107599,3978.839207677017,3895.46061332196,3912.240966796875,30039200
2012-02-13,3912.330537919039,3962.462618644677,3906.7577569134137,3961.747802734375,26010600
2012-02-14,3962.6468283030063,3964.2546758936464,3939.780774722363,3952.6630859375,27285500
2012-02-15,3952.123320890738,3963.375812739224,3942.0856255240287,3952.89111328125,28472900
2012-02-16,3952.3523026398384,3952.3523026398384,3913.7436976238246,3927.455078125,35655800
2012-02-17,3928.0851321634304,3976.427244535247,3928.0851321634304,3976.38720703125,32689500
2012-02-20,3976.6571164442857,3994.928377414338,3961.1977576662257,3980.097900390625,24837200
2012-02-21,3980.008210932944,4008.07108375946,3980.008210932944,4002.795166015625,30958700
2012-02-22,4002.52606907984,4002.52606907984,3978.94007320452,3994.868408203125,40050000
2012-02-23,3994.503241403087,3994.503241403087,3953.271938323373,3958.65478515625,30389200
2012-02-24,3958.386185286256,3958.9471986371495,3849.9782894880423,3894.41064453125,39980100
2012-02-27,3894.0455846669456,3894.60562148124,3838.389790099041,3860.865966796875,20978500
2012-02-28,3861.0455958756615,3906.989850539141,3857.933656588245,3903.40478515625,27857800
2012-02-29,3903.675040895441,3985.956019632767,3903.675040895441,3985.054931640625,33394200
2012-03-01,3984.874846733684,3984.874846733684,3950.604208675297,3962.131591796875,23341000
2012-03-02,3962.76164396256,4004.999012253425,3961.283674193974,4004.7119140625,25019800
2012-03-05,4004.603231188335,4004.603231188335,3966.562718994757,3984.741943359375,17977900
2012-03-06,3984.201964585106,3984.201964585106,3938.586795467498,3966.921630859375,19851500
2012-03-07,3965.8264786401887,3965.8264786401887,3929.041046286056,3942.363525390625,24384200
2012-03-08,3942.903545017866,3970.073630949772,3942.7946625335617,3967.5146484375,22508900
2012-03-09,3968.144703067535,3995.036479186352,3968.144703067535,3991.388671875,25747200
2012-03-12,3984.0198988703296,4007.7968049559095,3968.8454409821497,3987.190673828125,20821700
2012-03-13,3987.819896102125,4008.524900833041,3987.819896102125,4008.486083984375,21815900
2012-03-14,4008.93510926302,4058.645089512872,4008.93510926302,4054.168212890625,29417300
2012-03-15,4054.5272597440367,4065.545873877432,4032.064022666532,4039.82275390625,32919200
2012-03-16,4040.362083373209,4059.920161473508,4017.706957617969,4028.380615234375,33788800
2012-03-19,4028.7454433576895,4043.036879828056,4012.385972067704,4024.576416015625,23992000
2012-03-20,4025.0252733598336,4035.157935744424,4003.360344845298,4022.011474609375,24426300
2012-03-21,4022.10137448952,4036.525861407482,4014.6695350927766,4036.07666015625,27568100
2012-03-22,4036.257036091381,4043.99574869664,4023.8793438045823,4041.40185546875,23195800
2012-03-26,4041.581395810616,4060.985668359169,4011.7766499644586,4031.5478515625,23663300
2012-03-27,4032.177123254488,4081.691310318057,4032.177123254488,4079.225341796875,31967900
2012-03-28,4079.1349610682096,4091.776558205838,4063.64362148364,4090.41357421875,30732400
2012-03-29,4090.2349495848575,4105.466290741832,4063.351962019824,4105.00732421875,34285400
2012-03-30,4105.096826490796,4129.172059955583,4099.563350769688,4121.39013671875,28384300
2012-04-02,4121.659436767146,4168.582903788019,4121.550554285375,4165.90966796875,46919200
2012-04-03,4166.448677894589,4232.758108790343,4166.448677894589,4215.27978515625,43150700
2012-04-04,4214.915307782113,4214.915307782113,4122.063935565524,4133.87548828125,32834700
2012-04-05,4132.797198620676,4171.035945107056,4109.1589582401,4166.2119140625,33553500
2012-04-09,4165.582552078536,4165.582552078536,4141.560540337535,4153.90478515625,43013600
2012-04-10,4156.214099310327,4171.511355071535,4143.575431408032,4149.63720703125,37208100
2012-04-11,4149.458710008163,4150.295591517336,4111.603248930136,4129.8525390625,42643400
2012-04-12,4130.031612776608,4149.587006198136,4120.214122688305,4139.37939453125,43778500
2012-04-13,4139.647731420019,4164.573517702787,4138.469554685439,4159.11474609375,35280100
2012-04-16,4159.205557828639,4164.3230347411145,4135.46233988189,4146.419921875,34884200
2012-04-17,4146.868078794485,4172.21328186918,4140.771636836624,4157.203125,38508500
2012-04-18,4157.932445736115,4185.045160263431,4151.099703797754,4166.07470703125,43891500
2012-04-19,4166.254777645552,4167.26157438308,4146.043650510138,4163.5537109375,37596000
2012-04-20,4163.734077864293,4181.617171493606,4158.877333138394,4181.20556640625,41766200
2012-04-23,4181.294885449865,4193.074211066313,4130.687973028395,4155.3291015625,50362300
2012-04-24,4155.546957674506,4173.574086819642,4146.854425506611,4170.1904296875,47665500
2012-04-25,4169.830807449602,4170.01439405147,4149.103587141301,4163.48095703125,46927800
2012-04-26,4163.661285652369,4200.898606740269,4163.296065483566,4180.1435546875,45866600
2012-04-27,4180.50813930065,4189.287094385823,4155.174164687229,4163.81884765625,36327900
2012-04-30,4163.908851112287,4180.748528186807,4144.184032345248,4180.5693359375,32908900
2012-05-01,4180.928313226054,4196.125964701187,4170.549810374567,4195.82080078125,34952100
2012-05-02,4196.269931924565,4220.385693392805,4192.33014371847,4219.130859375,39311900
2012-05-03,4218.402066645151,4226.259671596029,4202.630706580631,4223.8388671875,41205400
2012-05-04,4224.017774558485,4234.569121823519,4202.507381048026,4216.51708984375,38176000
2012-05-07,4216.246780207471,4216.246780207471,4130.0919354658645,4158.69970703125,30722300
2012-05-08,4158.969115035545,4182.740163224125,4158.344139341155,4180.91064453125,26127700
2012-05-09,4180.012171494349,4180.012171494349,4118.099541288171,4128.8994140625,28119000
2012-05-10,4128.450390404591,4137.50521427622,4110.736235103285,4133.47021484375,30528300
2012-05-11,4133.199935365534,4133.199935365534,4093.503726823124,4113.97998046875,23882600
2012-05-14,4114.408739619596,4120.074534765934,4043.815539416649,4052.9091796875,25126600
2012-05-15,4028.5392338944753,4068.564531377152,3997.616365302568,4045.486572265625,30818800
2012-05-16,4006.989928856999,4006.989928856999,3926.2359940434458,3980.341064453125,31030800
2012-05-21,3957.846959982133,3958.3130062994223,3907.357957926068,3939.95458984375,27648800
2012-05-22,3965.0146279139126,4024.228387782001,3965.0146279139126,4020.943603515625,33931300
2012-05-23,4001.461133808575,4001.461133808575,3950.662086439599,3981.4228515625,23171200
2012-05-24,3977.756130233941,3992.424748990308,3961.483814105341,3984.718017578125,24251500
2012-05-25,3968.1844459642257,3970.086227308472,3885.4435302784914,3902.35595703125,27052600
2012-05-28,3876.902988242056,3927.711068366104,3850.3019733059314,3918.532470703125,20370700
2012-05-29,3909.379765694812,3924.1072196062105,3892.846473892908,3918.912353515625,16974700
2012-05-30,3911.833727041978,3922.500303790803,3896.706142398543,3917.763427734375,20557900
2012-05-31,3878.90908920676,3881.336973227733,3810.2428164253424,3832.6748046875,37550400
2012-06-01,3820.23235162334,3840.892435834559,3781.7716909982464,3799.6181640625,20564000
2012-06-04,3729.899648858527,3729.899648858527,3635.141376635571,3654.439697265625,29877000
2012-06-05,3696.8250328752074,3735.308641673541,3696.8250328752074,3717.731201171875,23031900
2012-06-06,3735.350796289595,3841.338616940819,3734.5756799556502,3841.181640625,38369600
2012-06-07,3876.6382403850894,3909.2358491155983,3823.764320902942,3840.446533203125,30940500
2012-06-08,3823.7310134039967,3840.655403314456,3805.187790035244,3825.178955078125,18802500
2012-06-11,3855.685950524905,3879.659139056699,3845.629456958945,3866.0625,24890100
2012-06-12,3840.647675181844,3855.297007503452,3824.800147295885,3852.427978515625,20042100
2012-06-13,3862.788721980445,3874.993325408356,3847.142357888295,3860.310791015625,34233100
2012-06-14,3857.582877921048,3860.550780069121,3777.813031175735,3791.470458984375,31173100
2012-06-15,3810.950956114025,3826.894183917632,3774.5463656193383,3817.96044921875,42554600
2012-06-18,3859.942873505788,3897.279311817871,3849.782135925697,3860.0048828125,30395000
2012-06-19,3858.914665365242,3884.345803917688,3853.108983250279,3880.664794921875,21848400
2012-06-20,3887.348631489194,3943.904534741559,3886.294717449168,3943.743408203125,42476700
2012-06-21,3943.400227350502,3943.400227350502,3877.3627626626026,3901.635986328125,34294900
2012-06-22,3863.2097584044254,3891.0604811461535,3842.872415130791,3889.37158203125,23897200
2012-06-25,3890.310488090958,3893.3154980774407,3848.703220888408,3857.43896484375,18789200
2012-06-26,3854.281811761426,3889.760654941824,3848.913124316009,3881.249755859375,24180000
2012-06-27,3888.705647326404,3938.886800546758,3886.940823407017,3934.7138671875,25633700
2012-06-28,3945.992348375469,3952.749165358935,3880.400908212204,3887.423583984375,22767800
2012-06-29,3903.506904794436,3970.9303042309134,3903.506904794436,3955.4228515625,22047900
2012-07-02,3976.557217448461,3997.1613963704094,3972.205580095872,3991.384765625,30500800
2012-07-03,4005.988031841687,4052.697150279285,4003.030139222781,4049.7353515625,31104200
2012-07-04,4059.710829893321,4090.596834364674,4059.323882068677,4075.75830078125,39693800
2012-07-05,4086.183927657184,4086.183927657184,4058.736021694073,4069.677490234375,23756400
2012-07-06,4069.7467424288457,4074.331525047908,4037.475048370601,4055.039306640625,18506500
2012-07-09,4035.172116071611,4038.235961718633,3976.2083455618895,3984.889892578125,17710400
2012-07-10,3987.1048761295306,4010.32784950364,3977.452175533064,4009.52197265625,19771200
2012-07-11,4007.232879159984,4022.726416485171,4001.016324350193,4018.9765625,20822900
2012-07-12,4013.003752821723,4013.2159027693897,3963.314768416181,3983.965087890625,26692200
2012-07-13,3984.610978141242,4023.974435815588,3983.9327818895945,4019.5166015625,18421700
2012-07-16,4035.6850225188377,4064.2559323799583,4035.6850225188377,4047.3076171875,25109300
2012-07-17,4063.8749146508735,4084.3401832085056,4059.646075204437,4080.513427734375,23188600
2012-07-18,4078.76939235705,4102.3434269496265,4070.680839659628,4081.476318359375,23553400
2012-07-19,4092.8255646045855,4108.510744194754,4072.872240844471,4096.0361328125,23311500
2012-07-20,4096.100488678316,4105.692400852876,4066.0948195118417,4081.042236328125,18654100
2012-07-23,4045.0435442854055,4045.0435442854055,3997.768528180065,4009.636962890625,18893700
2012-07-24,4011.64791576138,4035.126006450591,3982.087053858563,3991.957763671875,22320800
2012-07-25,3977.909332563815,4004.699306788811,3964.653988460509,4000.68359375,17151000
2012-07-26,3998.4973088259976,4014.86849723414,3979.44287533824,4004.619873046875,19612500
2012-07-27,4033.178005247826,4088.672915913029,4033.178005247826,4084.052978515625,24116900
2012-07-30,4102.403186244661,4119.677415700612,4085.135792459937,4098.96142578125,23241300
2012-07-31,4108.79133773488,4149.547564796249,4104.457521947588,4142.17578125,35037100
2012-08-01,4129.654322151394,4133.845077124433,4103.302319745486,4130.30419921875,35207100
2012-08-02,4128.356287014703,4149.495600340037,4082.798979477568,4092.95263671875,23809100
2012-08-03,4076.451343093576,4103.127306105966,4059.779873251688,4099.6533203125,18285100
2012-08-06,4139.457169157889,4146.497910949025,4097.589656875899,4105.33935546875,22943700
2012-08-07,4110.4079634820855,4119.415913826143,4077.936326338804,4085.421142578125,36522000
2012-08-08,4087.331668381896,4104.410836727984,4078.467023635475,4090.549560546875,27970300
2012-08-09,4099.474370844224,4134.674173887667,4097.321622527927,4131.00927734375,25524500
2012-08-10,4133.248364147286,4149.844398119859,4118.001887041445,4141.40283203125,28676800
2012-08-13,4148.311688474843,4152.657222467716,4087.1048421852342,4102.3701171875,20479900
2012-08-14,4116.732603626559,4122.500445212791,4086.183745537584,4121.3955078125,20336500
2012-08-15,4115.606977001161,4142.081044714984,4102.960496341348,4141.82470703125,25528100
2012-08-16,4143.340506363642,4163.604853474778,4134.39993676742,4160.345703125,31426900
2012-08-23,4152.870492096731,4182.865905949911,4137.704090568115,4162.4970703125,24308700
2012-08-24,4146.27583855556,4155.781328435155,4125.099415627273,4145.23779296875,16950200
2012-08-27,4145.237811585615,4151.933840391564,4138.782984342312,4145.716796875,7027200
2012-08-28,4150.0124103858125,4159.762031167249,4120.8738953119655,4142.68701171875,26720200
2012-08-29,4134.961989025343,4138.166942316574,4072.695371357616,4093.010498046875,30658800
2012-08-30,4064.42206797713,4066.264037383593,4003.984232036481,4025.426513671875,28906000
2012-08-31,4004.886919820767,4067.861516820268,3977.922882573824,4060.1728515625,30956100
2012-09-03,4052.7278799287274,4118.171371746825,4047.122141590448,4117.78759765625,26920700
2012-09-04,4119.866612889188,4128.003503435354,4098.15456675616,4105.09326171875,34104400
2012-09-05,4087.754881937653,4105.572059215755,4065.539682562799,4075.193359375,32293300
2012-09-06,4083.4980616439857,4103.518522725977,4080.666140606134,4102.697265625,32791200
2012-09-07,4131.425274951046,4154.8096194887,4126.033394786318,4143.51806640625,32060800
2012-09-10,4152.705381757896,4163.730831069257,4128.193153257022,4160.498046875,22344200
2012-09-11,4152.30821804776,4157.118577252978,4127.59775631239,4155.19384765625,23993500
2012-09-12,4166.18291915685,4177.000368851573,4142.20582585246,4173.9345703125,24652600
2012-09-13,4173.350473890052,4184.858814267816,4161.989588700835,4170.4765625,42714700
2012-09-14,4205.260306171749,4268.882832203678,4205.260306171749,4256.83251953125,53185900
2012-09-17,4265.583088981143,4272.662891696384,4236.660385971491,4255.11767578125,41868600
2012-09-18,4247.205142840899,4249.2651214188245,4198.733881080664,4223.72998046875,32726700
2012-09-19,4216.090950152923,4253.087558502883,4213.281000817364,4244.5458984375,38179300
2012-09-20,4232.574114865868,4236.530015661787,4206.436459792165,4217.35205078125,49845800
2012-09-21,4226.125712746795,4245.087866057999,4208.453548338882,4244.4560546875,42452300
2012-09-24,4223.875564369831,4240.089776750001,4190.828999616921,4200.75048828125,47945600
2012-09-25,4207.981684453222,4227.9340349919785,4190.383246452333,4226.72216796875,40132700
2012-09-26,4215.481041718503,4215.504966569101,4153.292542817453,4180.00048828125,30440900
2012-09-27,4185.028402229895,4235.692450435696,4179.201480067218,4224.85986328125,44177100
2012-09-28,4236.577177451717,4263.794867352458,4232.861013598485,4262.39501953125,32949300
2012-10-01,4249.519497797279,4249.519497797279,4214.354852182874,4236.1279296875,29316700
2012-10-02,4245.362744517539,4264.618343389967,4240.844853796476,4256.67333984375,38805000
2012-10-03,4267.67124125464,4267.67124125464,4238.285663265243,4251.34619140625,40317400
2012-10-04,4255.775019041432,4275.585281952591,4248.133227090564,4271.29443359375,28170300
2012-10-05,4283.915123455868,4320.422490136301,4283.678316275982,4311.14599609375,28849100
2012-10-08,4312.036858940008,4324.628164608822,4241.83647256497,4268.068359375,30893300
2012-10-09,4272.576952175994,4293.814895508285,4262.991387573848,4280.08349609375,29062500
2012-10-10,4262.981124758059,4281.447203224929,4246.281579128132,4279.84326171875,31605300
2012-10-11,4268.595356273357,4284.80029296875,4260.69331959017,4284.80029296875,44552200
2012-10-12,4294.3776094407085,4315.693673480817,4293.560746735092,4311.22314453125,57339500
2012-10-15,4308.620301525273,4316.234751100449,4292.673656887552,4313.35400390625,41236500
2012-10-16,4320.462730975591,4329.307601626128,4303.491711705848,4328.90771484375,33165900
2012-10-17,4338.927673388578,4354.0076541089975,4318.251230339602,4337.357421875,44619000
2012-10-18,4347.679065505481,4362.173130744912,4340.402004756669,4356.79638671875,45200200
2012-10-19,4359.462275193124,4361.566197267586,4322.285986785249,4331.08544921875,37137500
2012-10-22,4312.288234835948,4341.658185605584,4301.595779856825,4341.2080078125,34940000
2012-10-23,4342.978986330324,4354.768566721124,4313.101242469071,4329.9765625,35110000
2012-10-24,4320.341886203127,4340.916282037769,4309.654313218541,4335.20654296875,31564700
2012-10-25,4337.362367660426,4346.308309405061,4322.964000882369,4338.984375,44790000
2012-10-29,4329.145587591221,4340.602173250196,4314.257983034119,4331.19677734375,35216500
2012-10-30,4330.932456446627,4366.685947255435,4328.771407771023,4364.42822265625,45555500
2012-10-31,4357.999204891935,4362.960925699563,4324.215364494235,4350.12158203125,41079400
2012-11-01,4331.580706786777,4336.336381365678,4300.850943853277,4335.193359375,37432600
2012-11-02,4339.049303761619,4345.448469367538,4322.6583386013335,4338.7236328125,29617300
2012-11-05,4327.68653021028,4330.3382824626,4285.637385675234,4302.771484375,25300900
2012-11-06,4305.430513216201,4316.740131471598,4293.094079470967,4314.09716796875,30681000
2012-11-07,4320.677909756651,4350.421380214996,4317.168769086819,4350.25439453125,37834700
2012-11-08,4312.837980840975,4327.874504914689,4290.832978017423,4327.69970703125,27743200
2012-11-09,4309.249476757049,4333.4716796875,4303.085653866162,4333.4716796875,27350300
2012-11-12,4328.963944252966,4338.843929939057,4311.346955691572,4318.42236328125,26533300
2012-11-13,4320.355918273407,4340.429356419128,4317.516184953318,4331.91552734375,37018800
2012-11-14,4338.494143793442,4360.093400368756,4323.344831368046,4351.11474609375,38375000
2012-11-19,4342.000834318642,4344.117939373674,4296.051940081122,4313.27099609375,32628400
2012-11-20,4328.490576318486,4345.333670246275,4290.250854894651,4312.1982421875,38717500
2012-11-21,4314.065548421948,4318.0746693265855,4292.965297551905,4317.1083984375,33241600
2012-11-22,4308.217378640016,4338.122466738912,4308.217378640016,4335.75830078125,35673900
2012-11-23,4334.699273581785,4351.545296907033,4325.575605624693,4348.638671875,31845500
2012-11-26,4352.644425400325,4377.348541277633,4350.207508601692,4374.99853515625,41301500
2012-11-27,4374.059120761837,4381.575918662285,4332.87077906076,4337.34033203125,44572100
2012-11-28,4321.684884325985,4322.952901397722,4267.869107033019,4304.65576171875,38719500
2012-11-29,4318.583509120122,4325.872287325285,4285.455894994722,4318.91748046875,36847700
2012-11-30,4312.586953243372,4321.808762120372,4255.101398727899,4275.974609375,49339000
2012-12-03,4277.020999833244,4303.392046557787,4262.599684594286,4302.27685546875,42899700
2012-12-04,4281.793953575634,4284.790907011177,4246.135187967193,4269.4853515625,34554600
2012-12-05,4262.852002186869,4288.143985659058,4253.86309454743,4286.6728515625,42620100
2012-12-06,4295.851917966382,4305.93843962477,4282.374414948835,4292.43798828125,44412600
2012-12-07,4286.021175427612,4297.358624796676,4269.931957873373,4290.62890625,39116400
2012-12-10,4295.3034997212735,4318.2093489497565,4280.059950749491,4302.44189453125,43051500
2012-12-11,4301.019207420454,4325.385444271531,4290.126565990696,4317.74951171875,49779600
2012-12-12,4321.044090694297,4340.092667280213,4311.330600765294,4337.359375,47928800
2012-12-13,4330.971252668701,4335.751827971317,4299.551579425588,4320.0205078125,47196700
2012-12-14,4320.206582479381,4321.203613923933,4283.0771705452335,4308.69482421875,28457300
2012-12-17,4305.287027100186,4325.891203312935,4294.20835797847,4315.6884765625,33193800
2012-12-18,4319.914315179673,4328.850979941936,4273.688082520152,4301.26904296875,34038200
2012-12-19,4306.209260831247,4309.725237193433,4253.770384935895,4275.6923828125,40213200
2012-12-20,4267.382805426142,4267.753884739287,4221.966603595292,4254.650390625,31388800
2012-12-21,4252.773819963619,4276.73187399289,4235.1524339296175,4250.048828125,25685500
2012-12-26,4251.669362920177,4274.933593521792,4245.152526900286,4274.927734375,18442500
2012-12-27,4275.844954029681,4289.653010820427,4264.167185491339,4281.6943359375,25065900
2012-12-28,4298.764364752395,4324.7643266369,4289.228604083767,4316.5185546875,30004700
2013-01-02,4322.413529051924,4364.494896391378,4316.2555659850095,4346.3056640625,32794300
2013-01-03,4356.241898844536,4401.16300528423,4356.241898844536,4399.0869140625,43267700
2013-01-04,4406.759885667723,4418.312171068517,4389.545222676355,4409.8486328125,36418100
2013-01-07,4407.558484752496,4427.479584633277,4387.317084834417,4392.2080078125,40179400
2013-01-08,4394.587022375808,4413.763523198855,4381.478645097734,4397.3740234375,48360000
2013-01-09,4404.170262075876,4411.5933128046645,4349.616722779188,4362.75830078125,44600700
2013-01-10,4368.584420635254,4376.969347361638,4298.444091104873,4317.19677734375,33286900
2013-01-11,4325.069560818483,4341.590890844866,4301.32292589715,4305.74462890625,31889000
2013-01-14,4321.967685880584,4382.3271484375,4313.788805615169,4382.3271484375,44849600
2013-01-15,4388.221674186588,4400.6533203125,4373.1792896044,4400.6533203125,29431200
2013-01-16,4396.394114153575,4410.79248046875,4387.493581088387,4410.79248046875,47184400
2013-01-17,4406.940578804745,4421.1690298454,4389.848469504133,4398.2119140625,23981700
2013-01-18,4407.119452776939,4465.31005859375,4405.366591325825,4465.31005859375,32930300
2013-01-21,4463.2720354484445,4471.933807600952,4427.596666559205,4439.80126953125,29907300
2013-01-22,4426.842364933918,4441.440428009978,4399.5861044785415,4416.37548828125,32691900
2013-01-23,4425.066152244446,4441.670973257429,4389.95375241186,4418.5546875,30663400
2013-01-25,4426.204538645896,4439.933007785432,4412.300295103321,4437.42529296875,40536500
2013-01-28,4437.234064466735,4444.114655328171,4384.760038035471,4416.7646484375,32021000
2013-01-29,4431.255667091304,4439.43308303317,4423.637799672805,4438.85693359375,34785000
2013-01-30,4444.801580105926,4456.761076792473,4433.473894830844,4452.80224609375,39092200
2013-01-31,4449.871724409927,4457.489591970542,4430.988670311782,4453.52978515625,49876900
2013-02-01,4458.424724113151,4519.283196730264,4457.273401708915,4481.45947265625,44191500
2013-02-04,4497.808305796553,4518.777706610768,4469.742500776368,4490.390625,44097700
2013-02-05,4472.935793246527,4492.354959399764,4458.511549896963,4479.2666015625,59502000
2013-02-06,4493.781933837511,4507.940561842895,4482.885385758466,4498.80078125,51216900
2013-02-07,4500.945879680171,4514.692414863735,4493.786002151869,4502.97265625,42078200
2013-02-08,4516.526839269513,4528.085470152843,4487.664684545761,4491.091796875,35554000
2013-02-11,4504.541446695814,4513.945377500044,4495.840125259562,4503.07177734375,27793300
2013-02-12,4505.331738981643,4548.365222761679,4503.380154672521,4548.06640625,35337600
2013-02-13,4552.68480928917,4586.801646898528,4551.241017767132,4571.39013671875,51480600
2013-02-14,4579.155637150007,4601.772920323101,4575.664562181578,4588.494140625,83832800
2013-02-15,4588.4661561028415,4615.821046810538,4588.056992364991,4609.6064453125,67166100
2013-02-18,4610.990268503463,4630.220476287488,4602.290900416933,4611.8662109375,58920900
2013-02-19,4610.329750113015,4618.520838267803,4581.342106296752,4601.88330078125,122593200
2013-02-20,4612.272827922837,4634.27099609375,4610.578557856848,4634.27099609375,80671500
2013-02-21,4620.556117884203,4655.946831164574,4617.389248875795,4632.2236328125,68863200
2013-02-22,4629.455914995388,4650.94189453125,4626.141590961996,4650.94189453125,69087800
2013-02-25,4661.445192061962,4695.923828125,4656.079678620105,4695.923828125,59488200
2013-02-26,4684.554820812073,4684.814088083254,4646.408353588781,4662.849609375,56483300
2013-02-27,4674.477211348908,4721.676057583047,4673.898132328832,4716.2314453125,61013400
2013-02-28,4739.203371226382,4795.60205078125,4734.646420025301,4795.60205078125,66920600
2013-03-01,4798.303732687365,4817.726805871425,4777.789393325165,4811.42578125,60820800
2013-03-04,4812.108370601558,4825.511168607096,4744.293142266873,4761.275390625,55982900
2013-03-05,4764.810030498327,4779.366105699785,4751.29053612515,4751.5166015625,58277800
2013-03-06,4769.707695692692,4834.880944038724,4767.741463514917,4824.49560546875,72450200
2013-03-07,4823.056152300082,4848.359853537377,4818.777998737231,4848.10986328125,62834600
2013-03-08,4853.825016818659,4904.285941087723,4852.956886585365,4874.30517578125,65145900
2013-03-11,4875.790172151338,4886.3307774439645,4847.6301355732885,4854.123046875,52541100
2013-03-13,4850.580458697134,4868.714519293399,4815.663847459653,4835.2509765625,52392500
2013-03-14,4830.08862088334,4830.205803816575,4757.168611104685,4786.1806640625,60993100
2013-03-15,4803.393190664483,4854.339938928565,4803.393190664483,4819.13671875,58465200
2013-03-18,4811.976687183877,4822.013405735432,4781.814775732054,4802.63916015625,47719900
2013-03-19,4815.407988232288,4840.472931657564,4812.686902623851,4822.439453125,60484500
2013-03-20,4835.119969018359,4843.19875623202,4805.30716420276,4831.31201171875,67456000
2013-03-21,4833.5749609778,4855.01211448207,4786.587532886925,4802.47900390625,74936700
2013-03-22,4799.001439218176,4816.27664659436,4721.13239586811,4722.9755859375,61150100
2013-03-25,4754.573527010447,4799.47705078125,4751.956929747462,4799.47705078125,48987500
2013-03-26,4801.973742815667,4861.5700499695095,4798.808827259364,4842.330078125,53427100
2013-03-27,4854.290457156961,4927.91064453125,4853.687453234642,4927.91064453125,67216000
2013-03-28,4921.123810839512,4940.7939453125,4898.242863570655,4940.7939453125,47089900
2013-04-01,4926.932535081883,4953.206416274587,4922.35361148215,4937.38330078125,52929300
2013-04-02,4944.70067612004,4968.117733750295,4942.613843252823,4957.05810546875,79749100
2013-04-03,4972.200548329632,4985.6580324402,4947.887529634118,4981.27197265625,70764800
2013-04-04,4970.3448161287615,4970.87751025892,4922.41943359375,4922.41943359375,51643000
2013-04-05,4932.016362982648,4948.557712418003,4907.439192985068,4925.87646484375,44604400
2013-04-08,4924.182549627145,4934.26028276069,4872.366693361102,4897.33056640625,43060800
2013-04-09,4909.739344087595,4929.88260412834,4881.665239959058,4899.396484375,44406800
2013-04-10,4908.860586730011,4909.906932699775,4864.674319242505,4877.28515625,38576600
2013-04-11,4887.005835341474,4924.07177734375,4885.596222166558,4924.07177734375,45160600
2013-04-12,4925.6825695001135,4949.645505284028,4925.650344190163,4937.01806640625,43121200
2013-04-15,4921.753330330462,4924.463185833834,4890.857559756242,4894.4013671875,27819200
2013-04-16,4881.14555924946,4945.06005859375,4856.106496780027,4945.06005859375,39287300
2013-04-17,4956.389823279664,4998.4580078125,4953.280081206408,4998.4580078125,38564800
2013-04-18,4981.860563695582,5012.443359375,4975.094713390171,5012.443359375,52913000
2013-04-19,5004.483156107363,5023.51122301826,4985.772459638387,4998.26611328125,53927000
2013-04-22,5003.922082782447,5026.722951580891,4973.390070111577,4996.72802734375,40196600
2013-04-23,4997.276971547271,4998.9995608486,4970.909832247277,4975.13671875,37939800
2013-04-24,4994.025090002213,5011.412109375,4986.910132229109,5011.412109375,35893300
2013-04-25,5002.307794189079,5015.839492892264,4962.2483217165845,4994.328125,50928000
2013-04-26,4991.934041285171,5005.422775190696,4978.3134765625,4978.3134765625,40429300
2013-04-29,4986.108922491179,5001.692299608538,4981.016835764869,4999.55712890625,35979800
2013-04-30,5000.400716099388,5033.875,4977.3093291203095,5033.875,42635700
2013-05-01,5020.000122472041,5062.475517573352,5011.960396795973,5060.7216796875,51840500
2013-05-02,5047.6316962064,5062.4528967825245,4991.957593235141,4993.8515625,47144300
2013-05-03,4991.556018584194,5006.308374966904,4907.406456765896,4925.29150390625,42161500
2013-05-06,4933.316725197533,4996.255681108379,4933.316725197533,4991.6767578125,34151900
2013-05-07,4991.346228171905,5042.59326171875,4985.344508089987,5042.59326171875,47734000
2013-05-08,5043.066243352431,5089.13720703125,5041.174227028731,5089.13720703125,55849200
2013-05-10,5090.765232645869,5115.443468954343,5083.0287181076,5105.73779296875,39954500
2013-05-13,5101.69981532361,5102.306725230724,5030.2485023814,5054.4306640625,35657300
2013-05-14,5049.298625809103,5081.7421875,5037.208764249842,5081.7421875,37474800
2013-05-15,5085.4493832086,5103.689885431788,5077.636698480476,5089.68212890625,36728400
2013-05-16,5091.366685716099,5112.940064407752,5076.773503968495,5078.48046875,44613200
2013-05-17,5077.327358759406,5162.180014428235,5074.820620351582,5145.48291015625,42875900
2013-05-20,5164.737788805298,5243.30259965513,5164.737788805298,5214.77294921875,50483900
2013-05-21,5225.386752161582,5251.091807787993,5161.79352067189,5188.55712890625,49791900
2013-05-22,5188.318630785579,5235.555557886556,5185.351949623085,5207.7958984375,57937400
2013-05-23,5203.126695941726,5208.93652852853,5089.73120476959,5121.20361328125,63518000
2013-05-24,5131.494074963763,5174.469452683173,5130.367165710136,5154.89208984375,46501100
2013-05-27,5144.9781338000685,5150.483779059821,5075.987652786179,5084.9384765625,44678700
2013-05-28,5072.035301796464,5186.614822111234,5072.035301796464,5176.033203125,59564400
2013-05-29,5189.226512070232,5224.8730756702935,5152.890522143883,5200.49072265625,52374600
2013-05-30,5178.43656924035,5178.43656924035,5110.954821536977,5129.447265625,51797200
2013-05-31,5135.04721194118,5149.137483853893,5068.4306640625,5068.4306640625,74407600
2013-06-03,5053.348365708036,5055.635386126579,4958.612304489287,4971.16064453125,56181200
2013-06-04,4971.770978784657,5021.416015625,4936.3705036916135,5021.416015625,58273600
2013-06-05,5002.547304030347,5002.729914103934,4952.568294023739,5001.0263671875,43808100
2013-06-07,4984.129655528048,4985.374236094024,4865.13525390625,4865.13525390625,37732500
2013-06-10,4894.232758316436,4915.734852857111,4750.766650889065,4777.1796875,41357800
2013-06-11,4774.29778591494,4781.056799794204,4573.107874335655,4609.7685546875,54042100
2013-06-12,4578.2165712758615,4697.70068359375,4510.8041597926895,4697.70068359375,57192200
2013-06-13,4637.729780675412,4670.552234577984,4567.939526283047,4607.48388671875,46111400
2013-06-14,4647.559091753001,4776.9046363364,4647.559091753001,4760.55859375,47194100
2013-06-17,4755.385989685008,4804.316216989797,4751.434483098261,4774.318359375,35028100
2013-06-18,4794.709293387644,4861.820449656292,4794.634101003084,4840.263671875,46592800
2013-06-19,4847.749370402099,4880.210997999066,4801.013395852522,4806.46875,36750500
2013-06-20,4742.909661220466,4742.909661220466,4619.668363580472,4629.81396484375,41919800
2013-06-21,4550.066517349816,4561.726709198771,4474.789166396314,4515.19677734375,48855000
2013-06-24,4524.0641829152655,4561.372301402934,4429.28759765625,4429.28759765625,34484500
2013-06-25,4463.14768024961,4496.378805855067,4373.206364434088,4418.69970703125,34851900
2013-06-26,4478.45835127129,4620.6720495263535,4469.856635575413,4587.54931640625,39757000
2013-06-27,4643.855724150389,4732.800999193513,4643.855724150389,4675.5673828125,36168700
2013-06-28,4722.292325815781,4818.70751953125,4721.392458486633,4818.70751953125,38258800
2013-07-01,4756.997369279068,4815.538064334938,4747.790695612111,4777.2666015625,22209800
2013-07-02,4805.9291153579225,4810.382555266053,4724.682278310122,4728.52001953125,27510200
2013-07-03,4713.501519720853,4715.361310583771,4576.944825378508,4576.974609375,26991100
2013-07-04,4597.271855680257,4644.645984418927,4581.5053808065095,4581.75439453125,25689300
2013-07-05,4623.763339529142,4647.0915353040455,4581.710284865892,4602.62841796875,23973300
2013-07-08,4578.539265214233,4579.908352461219,4433.4521484375,4433.4521484375,29475300
2013-07-09,4462.634422269802,4482.068724491539,4403.62841796875,4403.62841796875,31005200
2013-07-10,4413.998114910665,4494.987150057649,4413.419035887779,4478.4697265625,39416300
2013-07-11,4503.993640228021,4621.597949535028,4503.993640228021,4604.04296875,45668400
2013-07-12,4614.30248215347,4679.3487806107705,4592.805271310668,4632.927734375,33983800
2013-07-15,4639.62874767057,4640.828408073091,4581.947884157418,4635.548828125,25923900
2013-07-16,4631.953101113678,4663.667196009182,4621.282618921226,4643.85791015625,37064200
2013-07-17,4651.945384806393,4679.257307086348,4643.147876616104,4678.818359375,39203000
2013-07-18,4672.098064328369,4720.25146484375,4670.846159896078,4720.25146484375,34365400
2013-07-19,4709.650957102656,4739.873903667015,4706.286341765171,4724.2275390625,30767300
2013-07-22,4731.091220763469,4740.124071329338,4677.47563763982,4678.80029296875,25058200
2013-07-23,4696.599418891968,4766.9736328125,4696.599418891968,4766.9736328125,33013100
2013-07-24,4760.220521858524,4779.155820164035,4677.707131233181,4717.91943359375,28137400
2013-07-25,4720.106604116716,4722.191484030657,4665.700515346069,4673.935546875,25460300
2013-07-26,4679.518233178696,4699.9564032882745,4647.321242964743,4658.69287109375,22657700
2013-07-29,4648.922615027798,4648.969488198929,4575.228713028582,4580.2880859375,22256100
2013-07-30,4600.929486964421,4637.699049336903,4599.624850334901,4608.30908203125,25251700
2013-07-31,4625.459854342598,4635.869116598923,4562.960337204897,4610.197265625,29197500
2013-08-01,4618.784388429663,4632.248220714888,4591.914338807884,4624.15625,28484300
2013-08-02,4645.065255853599,4658.25273073082,4618.89830581398,4640.60009765625,27054700
2013-08-12,4629.20092013648,4634.032763570431,4581.6759119873705,4597.60107421875,25952000
2013-08-13,4597.008009108542,4652.2158203125,4597.008009108542,4652.2158203125,29689200
2013-08-14,4658.501599334233,4699.5498046875,4649.167002094507,4699.5498046875,34671400
2013-08-15,4682.787681797831,4686.104447043001,4663.920253179568,4684.9462890625,28008000
2013-08-16,4647.09606242074,4647.09606242074,4568.303229380696,4568.47607421875,32896600
2013-08-19,4534.136421758744,4535.967405144824,4310.520129734726,4313.35009765625,39064600
2013-08-20,4259.431274950506,4259.431274950506,4062.141839685444,4174.8203125,54025900
2013-08-21,4184.065295725078,4261.27323036272,4150.08077764742,4218.2841796875,50907100
2013-08-22,4167.286775601468,4192.014815595011,4107.48783706599,4171.25048828125,59134100
2013-08-23,4195.933545943035,4239.7145535297295,4151.349347020841,4169.66455078125,41040900
2013-08-26,4176.583263047683,4196.028305733198,4120.50830078125,4120.50830078125,34684300
2013-08-27,4099.207776026466,4100.022685742212,3954.707291897893,3967.687744140625,41570000
2013-08-28,3902.3192727060177,4033.45431249445,3837.585948904061,4026.318603515625,49776700
2013-08-29,4041.338841920292,4103.43310546875,4026.69927483918,4103.43310546875,45774200
2013-08-30,4099.100405086261,4194.92578125,4093.635773784482,4194.92578125,46687900
2013-09-02,4196.557805916394,4206.786411590133,4061.4807895083713,4101.0732421875,35566200
2013-09-03,4112.472703378871,4172.162762304123,4109.995749031814,4163.85009765625,39779900
2013-09-04,4143.5756353559045,4144.463784401522,4069.5387203978016,4073.296630859375,46201000
2013-09-05,4093.9905022231937,4123.567475639396,4015.2796996523343,4050.706298828125,38816600
2013-09-06,4058.2981481636793,4072.195556640625,4012.524782700008,4072.195556640625,32926000
2013-09-09,4105.785057892998,4191.0947265625,4102.264198804647,4191.0947265625,41674900
2013-09-10,4225.979741163602,4357.9736328125,4225.639910625868,4357.9736328125,67726900
2013-09-11,4376.929585730617,4404.573528337554,4289.63904099347,4349.24951171875,51910500
2013-09-12,4331.123543046229,4371.932991012366,4318.427259495381,4356.435546875,44871700
2013-09-13,4338.621060137176,4375.36865234375,4318.05399008167,4375.36865234375,38706300
2013-09-16,4403.223382336587,4522.0625,4403.223382336587,4522.0625,54504400
2013-09-17,4518.083471311966,4536.750715706314,4479.121116002794,4517.44482421875,51819100
2013-09-18,4501.785601871549,4504.9055975414,4447.902934869655,4463.080078125,49099300
2013-09-19,4576.392822036457,4791.57878925872,4576.392822036457,4670.55126953125,83236700
2013-09-20,4655.337536998188,4669.539131732715,4576.141406009388,4583.6494140625,43877100
2013-09-23,4526.627377084043,4562.6796875,4512.029799623847,4562.6796875,34829800
2013-09-24,4548.371086639905,4574.399371968627,4443.235524122225,4460.23974609375,40984300
2013-09-25,4390.067049102662,4443.197306914333,4353.054816752748,4406.595703125,34455000
2013-09-26,4402.775505233959,4470.079039406903,4395.641017147258,4405.7216796875,37131200
2013-09-27,4436.5912886000815,4452.709312905826,4412.112261955372,4423.546875,26544600
2013-09-30,4385.335672968346,4403.208998796416,4313.116812037628,4316.00732421875,30568900
2013-10-01,4314.79271008583,4379.5104016820815,4314.79271008583,4345.7294921875,30909000
2013-10-02,4371.843868947647,4425.750460594866,4371.843868947647,4387.43310546875,31854400
2013-10-03,4396.349495754486,4422.607260509077,4395.576576687089,4418.470703125,26710400
2013-10-04,4408.573463494358,4411.994228739796,4372.842921116975,4389.17626953125,27086500
2013-10-07,4392.374803248822,4409.595323868002,4357.28632629238,4374.78857421875,30917100
2013-10-08,4358.858326068146,4439.549524110763,4357.849576233604,4432.33447265625,36366600
2013-10-09,4420.462856976677,4469.066435568165,4409.445707300772,4457.2646484375,39994400
2013-10-10,4481.089077572578,4502.900241851127,4477.2830731054455,4486.50390625,39080800
2013-10-11,4523.7522852179445,4543.557179029984,4506.675800917806,4519.736328125,33864900
2013-10-16,4527.632401946276,4532.856319189082,4484.200014760627,4492.0859375,25323800
2013-10-17,4524.976808726991,4550.365957798268,4501.451844950703,4518.75439453125,41345800
2013-10-18,4519.009365461445,4546.39404296875,4500.978816465442,4546.39404296875,42220300
2013-10-21,4557.432441325074,4584.804422602168,4549.752076261058,4578.0,40023700
2013-10-22,4551.050262944632,4559.325820382691,4499.510272853971,4512.56787109375,30719400
2013-10-23,4529.9601088054005,4608.929694773433,4529.9601088054005,4546.322265625,41033000
2013-10-24,4537.384552217513,4594.66650390625,4533.170848923272,4594.66650390625,43646100
2013-10-25,4579.185116426952,4604.027408944291,4567.227575127995,4580.66748046875,36936600
2013-10-28,4593.826036911624,4611.084642346857,4573.216975978142,4590.359375,33982100
2013-10-29,4580.923116033919,4592.346500387064,4543.234638737159,4562.5927734375,30531300
2013-10-30,4563.528267251876,4579.238592703849,4541.585274457959,4574.69970703125,30158400
2013-10-31,4533.581620767331,4547.172401173138,4483.448803488843,4510.45556640625,37646900
2013-11-01,4473.555524582924,4518.477600875278,4432.416015625,4432.416015625,34940900
2013-11-04,4426.36168991497,4446.156816961156,4403.224407952127,4423.11572265625,24258800
2013-11-06,4428.648762595872,4449.5869140625,4415.575539978075,4449.5869140625,26905300
2013-11-07,4454.234141985349,4494.17350797276,4451.211798491394,4485.9345703125,30954000
2013-11-08,4460.469376018738,4484.805342440288,4446.310747667306,4476.5458984375,35769900
2013-11-11,4473.703826846014,4484.882591021524,4433.0393937561175,4441.55126953125,36429000
2013-11-12,4449.103279361407,4454.987327146514,4370.854379017759,4380.46923828125,36922800
2013-11-13,4358.317627268613,4358.317627268613,4283.863486315508,4301.72412109375,32504600
2013-11-14,4323.710676531194,4382.734258909899,4323.710676531194,4367.201171875,36053800
2013-11-15,4388.737668867635,4406.465007375839,4321.913117048155,4335.27978515625,32686700
2013-11-18,4361.053505143831,4403.383889796166,4360.693167598,4393.4208984375,30183300
2013-11-19,4391.064240757756,4404.896711085295,4364.8533451657,4398.1650390625,30832200
2013-11-20,4408.223342462318,4408.223342462318,4331.437270375182,4350.61669921875,30035000
2013-11-21,4327.6395860176135,4337.980003671465,4299.966347214737,4326.03662109375,24792700
2013-11-22,4352.381951247799,4359.4109738880925,4303.361891090983,4317.79150390625,25509100
2013-11-25,4329.213589589564,4346.489285391219,4316.567108413864,4334.634765625,25714100
2013-11-26,4329.3830444500245,4332.218383177389,4235.09619140625,4235.09619140625,52135200
2013-11-27,4259.16082857142,4272.267253365511,4219.885986058021,4251.32373046875,27901300
2013-11-28,4264.03495263489,4274.353398060817,4202.755114863332,4233.759765625,29298300
2013-11-29,4220.106875162032,4256.2705078125,4218.378915019051,4256.2705078125,27304500
2013-12-02,4268.910753277564,4331.421012042405,4265.431884971912,4321.80859375,38667000
2013-12-03,4318.174629543552,4319.890871309164,4269.178978774338,4288.59716796875,30536200
2013-12-04,4265.869154752586,4267.435011787772,4241.13671875,4241.13671875,31912200
2013-12-05,4237.84292854758,4241.939937111893,4186.780950398694,4216.72998046875,29998800
2013-12-06,4202.096332900165,4204.213438059295,4160.861120260851,4180.62548828125,29545200
2013-12-09,4210.036294043254,4227.067369286313,4192.307003794961,4214.177734375,27668900
2013-12-10,4224.288615906833,4275.782704290592,4220.749691225374,4275.51171875,38028300
2013-12-11,4273.773351874063,4281.93807267986,4235.251904201937,4271.57666015625,32579700
2013-12-12,4238.789974228452,4248.171444750975,4212.0537109375,4212.0537109375,29566700
2013-12-13,4213.4989758469865,4214.423744515996,4163.699645932332,4174.66748046875,27293900
2013-12-16,4157.599347599649,4160.357052723931,4109.149085651625,4125.79541015625,34507700
2013-12-17,4147.744503007889,4196.499931681345,4147.744503007889,4182.18359375,36968600
2013-12-18,4191.148142421058,4213.781051835214,4171.861782627746,4196.119140625,28115200
2013-12-19,4227.877106698953,4257.001947404505,4208.338806184731,4231.81494140625,29113000
2013-12-20,4228.627614335913,4230.44150866883,4180.649498902407,4195.39306640625,26647900
2013-12-23,4201.544940554425,4205.021856392186,4153.955967229998,4189.4453125,21238800
2013-12-24,4196.282964175786,4206.477878689935,4174.297006050419,4202.669921875,18850100
2013-12-27,4209.56799757968,4233.6871754779495,4207.780957798562,4212.81591796875,20628100
2013-12-30,4240.223972472353,4274.01025390625,4232.420077272303,4274.01025390625,25138400
2014-01-02,4294.327935867358,4327.0966796875,4287.64118446872,4327.0966796875,23129000
2014-01-03,4297.547266419089,4298.06335957595,4247.8211780802285,4257.4970703125,21869100
2014-01-06,4259.416729063316,4263.45661041727,4188.211500954474,4202.64501953125,19723100
2014-01-07,4206.133090095143,4212.152875218704,4175.6435546875,4175.6435546875,23847200
2014-01-08,4183.386894134677,4204.138039163129,4161.030831136613,4200.42919921875,23002200
2014-01-09,4199.804247887442,4216.657595583833,4188.957990514911,4201.05419921875,27582400
2014-01-10,4196.525704801403,4269.993061499008,4190.399966552298,4254.8056640625,29637400
2014-01-13,4294.026708213191,4393.14882657527,4292.1669173219,4390.60009765625,49046700
2014-01-15,4402.186585536613,4459.3035032812295,4397.946027914695,4441.42138671875,45629500
2014-01-16,4455.371862800113,4457.5910148833045,4411.734397644771,4412.3173828125,32109500
2014-01-17,4408.194974225513,4429.396787358012,4391.006188800357,4412.056640625,29189900
2014-01-20,4407.854431428358,4435.795239176663,4407.705511439485,4431.3994140625,26458300
2014-01-21,4442.172757464757,4457.343066949068,4440.067858713973,4452.326171875,32864800
2014-01-22,4445.081821327386,4477.314453125,4436.884386573918,4477.314453125,32916400
2014-01-23,4495.304709411874,4510.039974730493,4483.071299671392,4495.86669921875,31577000
2014-01-24,4479.217600298697,4480.442650232683,4437.169921875,4437.169921875,24068500
2014-01-27,4357.564067539884,4360.183106098002,4286.27680662222,4322.611328125,26954600
2014-01-28,4311.4611291732,4353.692395933331,4293.817772781615,4341.48193359375,25324000
2014-01-29,4355.754838159695,4432.175195993815,4355.754838159695,4417.1767578125,29260400
2014-01-30,4368.492676672603,4418.58447265625,4347.560387745446,4418.58447265625,26539700
2014-02-03,4406.828293438604,4410.605001752631,4377.371433375872,4386.087890625,21838000
2014-02-04,4335.111012442135,4367.130761956497,4320.614994763733,4352.08642578125,23487000
2014-02-05,4377.875244174151,4391.713571928821,4365.86301711112,4384.13916015625,28335200
2014-02-06,4386.372092215044,4424.53662109375,4385.125070481814,4424.53662109375,34276000
2014-02-07,4441.546871936089,4474.023631789897,4440.412638858732,4466.49072265625,37734700
2014-02-10,4485.2886908588,4502.600030239272,4448.869206882226,4450.5751953125,36906100
2014-02-11,4453.858540231218,4474.973439473489,4452.167199938115,4470.015625,38371000
2014-02-12,4489.4270183992485,4502.011488697341,4480.796495508386,4496.11083984375,40536800
2014-02-13,4493.462813429871,4500.146146343799,4484.111127624752,4491.48486328125,29317800
2014-02-14,4504.475717875141,4512.573547514208,4498.091200518466,4507.86865234375,28633900
2014-02-17,4524.3508093881,4559.924620495378,4524.3508093881,4555.19091796875,44265400
2014-02-18,4558.801649349674,4570.127380611066,4549.825924320438,4556.013671875,44432800
2014-02-19,4559.31671989482,4592.47216796875,4559.15461682788,4592.47216796875,43032900
2014-02-20,4583.391682710048,4598.04248046875,4574.794360609961,4598.04248046875,36065600
2014-02-21,4614.710203299717,4650.278640659865,4613.719031009286,4645.9716796875,38012500
2014-02-24,4652.596033056983,4665.085782019857,4622.749536786358,4623.39453125,32741400
2014-02-25,4628.0116899844425,4642.932007457755,4567.696167443836,4577.11279296875,33190500
2014-02-26,4562.31231565177,4570.876923059839,4520.044921005268,4532.54345703125,38523200
2014-02-27,4533.763568551253,4575.151118645518,4529.960005580283,4568.76220703125,33783900
2014-02-28,4581.260785436984,4620.0361328125,4579.36681613056,4620.0361328125,35868400
2014-03-03,4589.445101247497,4589.746847296252,4567.581695792591,4584.0263671875,28506100
2014-03-04,4581.130170389209,4602.020472272968,4568.477341523585,4601.10546875,33728000
2014-03-05,4620.945326949301,4658.99072265625,4620.8642754132725,4658.99072265625,38330100
2014-03-06,4667.598926605894,4687.67431640625,4656.831767935852,4687.67431640625,46392700
2014-03-07,4700.231855814606,4708.2784172140655,4680.317592875386,4685.70751953125,44138700
2014-03-10,4665.059059996966,4689.162127825394,4654.397364684466,4677.064453125,36835700
2014-03-11,4673.199930565875,4706.420805404505,4672.358166456734,4704.03076171875,50571900
2014-03-12,4680.522604387327,4698.2919311678415,4667.210135102829,4684.2021484375,50664200
2014-03-13,4694.739986476161,4725.98291015625,4691.108291997001,4725.98291015625,52683300
2014-03-14,4693.633172483171,4878.453125,4676.049872709745,4878.453125,64183200
2014-03-17,4887.168510174199,4903.306065139746,4845.591028236094,4875.998046875,68624800
2014-03-18,4878.348236272714,4895.308513733119,4801.8321710637765,4805.4248046875,48254600
2014-03-19,4817.314606932686,4837.994955014147,4816.523622069223,4821.26953125,42089300
2014-03-20,4807.529453978876,4808.742785603239,4690.958313004232,4698.7900390625,46822200
2014-03-21,4710.326259098732,4736.116269987531,4661.4302147890585,4700.03173828125,46340400
2014-03-24,4711.936846246125,4727.438196445591,4695.175291156122,4720.236328125,32516000
2014-03-25,4706.071654157282,4712.5816545997695,4694.0652856820125,4702.90771484375,33550100
2014-03-26,4708.070602335703,4744.711265612697,4707.676574708014,4728.05615234375,34028700
2014-03-27,4721.336485531464,4757.826277989772,4717.546593794619,4722.87353515625,35690000
2014-03-28,4737.449434594188,4769.03463126002,4737.036852993257,4768.09130859375,38896300
2014-04-01,4795.975198809464,4873.744140625,4793.702338169502,4873.744140625,46120400
2014-04-02,4878.150074179031,4901.914286423483,4857.493162929497,4870.015625,47891300
2014-04-03,4877.127010008168,4896.420204165538,4876.214936143564,4891.12939453125,40869900
2014-04-04,4894.144580548151,4899.015484821801,4839.0715275567645,4857.7548828125,35297400
2014-04-07,4855.678316142335,4930.688093798923,4852.786338787851,4920.84765625,40078800
2014-04-08,4922.408644879443,4932.920931325761,4905.880967396496,4921.21240234375,37402300
2014-04-10,4829.124965854327,4829.124965854327,4739.607455133131,4765.54345703125,64619800
2014-04-11,4734.1208784321,4816.388671875,4721.412388793295,4816.388671875,38265800
2014-04-14,4812.440994598361,4869.912883246531,4812.440994598361,4864.69482421875,36899400
2014-04-15,4872.109293932252,4893.04060857109,4862.824010615944,4870.025390625,40691200
2014-04-16,4883.297443204522,4893.344414857224,4870.42196852494,4872.8212890625,42634400
2014-04-17,4897.006342016934,4906.096320556088,4883.083055342253,4896.861328125,30456400
2014-04-21,4912.316595770498,4915.011803356905,4887.584648329498,4892.09765625,26343900
2014-04-22,4889.677082006268,4898.015625,4858.6309257668645,4898.015625,31361100
2014-04-23,4892.581557600864,4916.706595237702,4887.076889025318,4892.95751953125,36209700
2014-04-24,4891.491675740433,4916.041501128238,4880.658113176697,4890.888671875,36628100
2014-04-25,4893.195966295136,4916.4006304247805,4891.079837639946,4897.45263671875,35213900
2014-04-28,4895.645438356029,4901.656434925141,4818.5703125,4818.5703125,32217400
2014-04-29,4810.327016779641,4823.386567298083,4799.820101327203,4819.49365234375,32679700
2014-04-30,4834.046616899822,4846.043220043238,4827.293950173186,4839.95751953125,34856200
2014-05-02,4845.152087408576,4858.717965227793,4835.006486515778,4838.5712890625,36574400
2014-05-05,4842.341795788934,4856.147409387027,4837.885426724043,4842.31396484375,28312600
2014-05-06,4845.279357421246,4854.90300662859,4828.449445471577,4834.27978515625,25575900
2014-05-07,4833.12904713534,4869.399610077359,4828.02914769495,4861.8798828125,32100000
2014-05-08,4878.620397083267,4888.861698160642,4842.209703212371,4860.7001953125,30018200
2014-05-09,4865.337693643607,4897.94775390625,4863.301151729559,4897.94775390625,33843600
2014-05-12,4907.547568178249,4929.540851930126,4907.535849884802,4912.806640625,35967400
2014-05-13,4933.470225986904,4941.052938875836,4902.61253945325,4921.20263671875,32367800
2014-05-14,4938.069949067866,4991.44189453125,4936.335641591094,4991.44189453125,47067000
2014-05-16,4983.092211002268,5031.375,4976.980144171708,5031.375,42269900
2014-05-19,5052.854478670226,5091.119105376913,4976.205600997984,5014.80126953125,46633800
2014-05-20,5009.423313414107,5010.009228123887,4865.134003934736,4895.7646484375,40347100
2014-05-21,4885.294424028635,4913.220581500883,4868.010429827043,4910.1005859375,31688400
2014-05-22,4931.168979175555,4973.931475539475,4925.882563764311,4969.6884765625,38541200
2014-05-23,4973.348613960342,4977.303538306405,4958.977102453916,4972.86376953125,28414800
2014-05-26,4984.495773168503,4985.890738359665,4961.232519219265,4963.7314453125,25200100
2014-05-28,4959.351109908909,4987.991109575541,4957.621196704708,4985.38427734375,28955700
2014-05-30,4996.507718875448,4997.899754550786,4893.7177734375,4893.7177734375,40385400
2014-06-02,4900.782171496496,4911.8994140625,4875.429155543235,4911.8994140625,30879300
2014-06-03,4919.852913729189,4941.96435546875,4896.758111929929,4941.96435546875,30753300
2014-06-04,4932.926247970901,4946.694755274211,4919.724613144599,4932.3720703125,27047400
2014-06-05,4932.243285714251,4938.085831984951,4912.696194171444,4935.3720703125,26269900
2014-06-06,4931.303443448139,4958.239408198852,4928.704423375124,4936.98388671875,25952600
2014-06-09,4945.646563476792,4948.419404877953,4875.998392730437,4884.89306640625,30762400
2014-06-10,4893.516202806234,4945.89697265625,4893.516202806234,4945.89697265625,24751500
2014-06-11,4942.532874676762,4971.75244140625,4939.78688772257,4971.75244140625,28149800
2014-06-12,4962.923199940412,4965.689693912337,4920.795443782333,4934.21533203125,27230000
2014-06-13,4927.179659993122,4929.420295594846,4918.28693909223,4926.4716796875,22470600
2014-06-16,4923.876428615387,4929.360102126503,4879.970420856505,4885.26904296875,26973900
2014-06-17,4889.525186050188,4909.32568359375,4878.128657725174,4909.32568359375,25567700
2014-06-18,4906.354254370538,4906.47924951306,4881.760483554946,4887.669921875,27414900
2014-06-19,4895.773671230812,4900.1314120931465,4859.014357106247,4864.083984375,29341400
2014-06-20,4874.783116617837,4884.292511549324,4847.51220703125,4847.51220703125,24636300
2014-06-23,4857.733760231459,4867.830535174839,4840.790572102914,4841.9404296875,28836200
2014-06-24,4847.237392151315,4868.828838150594,4847.237392151315,4862.05126953125,31768800
2014-06-25,4859.694498380434,4874.83404539644,4838.79345703125,4838.79345703125,29631600
2014-06-26,4846.792983835869,4872.22998046875,4846.024947371129,4872.22998046875,30351500
2014-06-27,4863.993397683472,4870.887171777964,4834.8485383113975,4844.94482421875,30815500
2014-06-30,4847.015381816161,4878.39208984375,4845.417299506642,4878.39208984375,34393700
2014-07-01,4877.460239941391,4884.63525390625,4862.230851674775,4884.63525390625,31894300
2014-07-02,4887.659487867167,4908.08251953125,4879.00894631623,4908.08251953125,27591100
2014-07-03,4905.541331802446,4908.044164243931,4887.786162293637,4888.544921875,31386200
2014-07-04,4884.251322574616,4917.480006538559,4884.251322574616,4905.6337890625,37805700
2014-07-07,4921.594416231068,4988.83642578125,4918.673631570284,4988.83642578125,52427200
2014-07-08,5008.267723028604,5050.362274048837,5007.958653041528,5024.51611328125,58921700
2014-07-10,5109.416540895012,5165.215152265108,5072.785641167861,5097.8115234375,77323400
2014-07-11,5072.946664726791,5078.505530473656,5002.790214686907,5032.4033203125,35879900
2014-07-14,5041.156435334526,5047.564388565991,4999.659030188059,5020.8671875,32253000
2014-07-15,5032.76319165452,5070.62353515625,5032.76319165452,5070.62353515625,38450100
2014-07-16,5076.072267873877,5132.527099778401,5076.072267873877,5113.73095703125,53934100
2014-07-17,5128.3073412069225,5136.578015565674,5039.151141476494,5071.0048828125,41497600
2014-07-18,5048.686540921636,5100.580519596991,5040.055040540363,5086.81640625,33320100
2014-07-21,5107.263459262626,5129.789439431145,5107.263459262626,5126.923828125,47565100
2014-07-22,5141.769210681587,5154.8336438489205,5013.817157084434,5083.3232421875,55994600
2014-07-23,5104.63138443055,5139.465966022319,5087.022206572466,5093.03173828125,41403600
2014-07-24,5109.799363114283,5119.2931345940215,5079.861562338713,5098.44287109375,33848600
2014-07-25,5104.357786212224,5109.973290638104,5059.795553151032,5088.60400390625,38431900
2014-08-04,5076.029506107256,5119.0458984375,5050.32054568959,5119.0458984375,35513500
2014-08-05,5122.865177610691,5124.783071573288,5091.095420364162,5108.8876953125,37076000
2014-08-06,5081.618708926734,5085.524806587024,5050.4939462451375,5058.02978515625,35401100
2014-08-07,5051.895110794956,5068.220647065759,5043.328549786725,5066.78076171875,39067200
2014-08-08,5067.831475658815,5076.358487381151,5047.8063764966455,5053.56298828125,29496000
2014-08-11,5090.575582178531,5113.03662109375,5087.7885813931725,5113.03662109375,32870700
2014-08-12,5128.921514110737,5143.806677077937,5127.014361760482,5132.1953125,41202400
2014-08-13,5136.995353068629,5168.0673828125,5134.030625003561,5168.0673828125,35659000
2014-08-14,5170.273832970049,5177.780376698235,5133.288944566077,5155.34619140625,41651000
2014-08-15,5155.388414214335,5161.154303304987,5143.87323695005,5148.76171875,33668300
2014-08-18,5154.195404148006,5165.379050931988,5147.185911319766,5156.55029296875,35966500
2014-08-19,5171.3518020897245,5178.124487517073,5159.952832009204,5164.966796875,37429600
2014-08-20,5167.39443169746,5190.731415545727,5166.6732683125765,5189.96533203125,33486800
2014-08-21,5189.964490250628,5205.93310546875,5154.484917560679,5205.93310546875,35229600
2014-08-22,5215.628247764884,5223.77197406918,5186.360342863006,5198.69384765625,36120200
2014-08-25,5194.272090748295,5199.80751997995,5177.488563853271,5184.75439453125,33878800
2014-08-26,5191.050995547627,5194.905826061795,5144.065030353344,5146.3515625,40146700
2014-08-27,5144.761532237397,5171.181401655064,5144.761532237397,5165.0458984375,32634100
2014-08-28,5166.009011390369,5194.273048682951,5164.814233646576,5184.27734375,36533300
2014-08-29,5175.061491730045,5192.626725114726,5136.66259765625,5136.66259765625,33487700
2014-09-01,5159.741899362608,5179.653233191988,5157.13799687825,5177.41650390625,29369000
2014-09-02,5179.13074766265,5201.748032718904,5179.13074766265,5201.3837890625,35068300
2014-09-03,5205.920135609552,5226.050210374178,5205.920135609552,5223.93115234375,38597900
2014-09-04,5225.085648479611,5232.459384855528,5195.201557969219,5205.119140625,35334600
2014-09-05,5200.163746576959,5224.096408527244,5199.706733120424,5217.1318359375,35082300
2014-09-08,5241.029989356645,5262.363143785256,5240.939172577287,5246.27880859375,32766300
2014-09-09,5248.87688512648,5251.459792469665,5196.9169921875,5196.9169921875,38958100
2014-09-10,5190.047965098891,5190.047965098891,5129.534207458884,5142.791015625,44024300
2014-09-11,5146.892519401207,5178.101754338672,5132.83349609375,5132.83349609375,49002700
2014-09-12,5134.905120103582,5156.7724330482815,5127.528454092585,5143.5107421875,31846800
2014-09-15,5118.066954251446,5148.520847325947,5117.526936202636,5144.69775390625,30356000
2014-09-16,5151.587550372396,5156.526322964817,5130.30322265625,5130.30322265625,29834000
2014-09-17,5158.941558524216,5198.088962621123,5157.660358325278,5187.982421875,39827300
2014-09-18,5196.196258781466,5216.373694458135,5186.723483716419,5207.93896484375,31830200
2014-09-19,5216.23187948487,5250.623606288018,5210.111024150255,5227.37841796875,40243200
2014-09-22,5219.123065439098,5228.705700335537,5208.749445699481,5219.60009765625,30026800
2014-09-23,5201.7445795033545,5202.247977904425,5183.95425540887,5187.912109375,32744600
2014-09-24,5189.895857206172,5206.999194473159,5173.80517578125,5173.80517578125,36258500
2014-09-25,5201.310053413096,5213.04153105236,5180.112635082426,5201.1767578125,33661400
2014-09-26,5142.832112175217,5142.832112175217,5105.121177213734,5132.36328125,40531500
2014-09-29,5122.626723499569,5141.81103515625,5082.529163595736,5141.81103515625,33727200
2014-09-30,5115.613641125784,5150.805140863942,5102.2123078852255,5137.37890625,37241000
2014-10-01,5148.373725100832,5165.19289432894,5124.030434822847,5140.712890625,40331500
2014-10-02,5106.910897739303,5106.910897739303,4996.767239723796,5000.6142578125,39398900
2014-10-03,5009.475676549973,5024.382322192695,4932.847803403273,4949.1533203125,37239200
2014-10-06,4975.01024886951,5006.143801366759,4946.504035403497,4999.943359375,23889300
2014-10-07,5016.959594634304,5048.032604453499,4999.966603422215,5032.64501953125,38708700
2014-10-08,4992.225732141645,5004.368326220073,4958.326171875,4958.326171875,29867600
2014-10-09,4993.030787161599,5014.3097442186745,4992.479539082908,4993.6845703125,31353500
2014-10-10,4948.091392088197,4970.835134852455,4933.192558514239,4962.7666015625,28086500
2014-10-13,4937.171416173534,4946.8141068982895,4912.86181640625,4912.86181640625,26100100
2014-10-14,4902.268360575535,4941.404045822895,4900.527217342067,4922.390625,26701000
2014-10-15,4947.590434266403,4972.801366056297,4942.809370547019,4962.74658203125,32146500
2014-10-16,4933.101787797131,4976.426272067534,4924.381424353622,4951.4208984375,32452200
2014-10-17,4957.986153717915,5043.56875895026,4953.30616015817,5028.75,44043200
2014-10-20,5068.386117391379,5101.014732687621,5040.33642578125,5040.33642578125,41636200
2014-10-21,5057.091197255533,5060.13209448871,5016.263685238231,5029.1484375,28722900
2014-10-22,5055.297606986181,5079.037406715713,5054.191692949295,5074.1259765625,32725400
2014-10-23,5076.388255765581,5103.3193359375,5069.043815205978,5103.3193359375,36205100
2014-10-24,5098.09374572563,5107.065564812723,5062.70693819708,5072.87060546875,28341500
2014-10-27,5086.055690762121,5090.8474962017535,5024.09619140625,5024.09619140625,26439700
2014-10-28,5028.133224597251,5032.3537633061,4995.660368522587,5001.109375,31703100
2014-10-29,5019.290695765394,5074.10790047489,5018.778020385106,5073.85888671875,36601600
2014-10-30,5072.707947966709,5076.0891637701125,5032.179743235811,5058.65185546875,34495600
2014-10-31,5075.898960125155,5089.34912109375,5060.399562376322,5089.34912109375,32489800
2014-11-03,5102.338693309466,5103.499780970426,5060.119143706597,5085.31103515625,29379500
2014-11-04,5078.323435556661,5090.247776355005,5070.288591883844,5070.74267578125,31631200
2014-11-05,5075.046547493581,5087.0451037762905,5051.811124022369,5066.634765625,38222200
2014-11-06,5069.747634386589,5074.051666198326,5029.754561026688,5034.03515625,30956200
2014-11-07,5033.169601100717,5040.775262509017,4979.002272926138,4987.22998046875,38116100
2014-11-10,4997.105202589691,5008.594989518309,4965.19384765625,4965.19384765625,30091600
2014-11-11,4970.926696234335,5043.324758100023,4970.304650125923,5032.08837890625,35239300
2014-11-12,5047.044495938137,5067.767321052085,5035.508812743608,5048.64404296875,30576300
2014-11-13,5046.301354106323,5052.288913694308,5029.424082254552,5048.47119140625,28575000
2014-11-14,5047.441478328839,5067.879646670968,5035.264706779486,5049.291015625,28434900
2014-11-17,5037.103675348383,5073.564658013505,5036.839037215079,5053.74609375,35071900
2014-11-18,5076.906261360147,5102.2705078125,5068.083362819414,5102.2705078125,40957300
2014-11-19,5113.956101690095,5140.778301802227,5111.497212845942,5127.73388671875,49030800
2014-11-20,5122.992499297241,5126.0792932166805,5071.242560364372,5093.36767578125,38567900
2014-11-21,5090.850427602464,5122.622138614718,5083.897085306733,5111.845703125,48990800
2014-11-24,5133.748351188868,5156.883192582984,5124.609546867107,5141.56396484375,56104100
2014-11-25,5136.834256937182,5149.278596829101,5118.74560546875,5118.74560546875,51968200
2014-11-26,5125.039365865929,5136.864101104782,5107.373061034307,5132.83642578125,48196500
2014-11-27,5134.502366050434,5148.21277008155,5134.502366050434,5145.11474609375,53116900
2014-11-28,5139.442292835032,5149.68798828125,5126.78067568333,5149.68798828125,57208800
2014-12-01,5150.179252723561,5167.489613538383,5134.553884862,5164.0869140625,44997300
2014-12-02,5169.413814916724,5193.844503631844,5166.427603145566,5175.59130859375,49816800
2014-12-03,5180.059504955813,5187.148096094422,5156.95200638674,5165.8427734375,46603500
2014-12-04,5171.841507917858,5199.128530932924,5160.579739570821,5176.95849609375,48176700
2014-12-05,5185.04942303453,5206.021752328235,5185.013291626532,5187.79248046875,39735600
2014-12-08,5197.687844655031,5207.013165310794,5124.3445077439765,5143.81396484375,51834200
2014-12-09,5132.709548788737,5142.616878298178,5122.11279296875,5122.11279296875,49879300
2014-12-10,5121.378660092554,5168.528679185824,5121.378660092554,5165.2060546875,43753000
2014-12-11,5139.086458461799,5166.499455855676,5136.999625481224,5152.49462890625,45944000
2014-12-12,5150.960809795616,5178.313749934601,5150.384660327309,5160.232421875,51577700
2014-12-15,5124.06237093951,5125.870894157931,5094.217343475698,5108.23291015625,66874600
2014-12-16,5067.7527613466045,5069.065698477296,5005.079910041876,5025.83203125,67950500
2014-12-17,5030.619328584473,5059.53519639461,5021.75395065349,5035.453125,54841000
2014-12-18,5076.028301650943,5113.14599609375,5076.028301650943,5113.14599609375,63737700
2014-12-19,5141.505972809428,5162.170207722531,5127.523606777424,5144.4208984375,66679000
2014-12-22,5160.818454302701,5166.820174155209,5125.57275390625,5125.57275390625,60447700
2014-12-23,5139.587862568621,5151.1723722073775,5138.854980963303,5138.86767578125,41732000
2014-12-24,5141.177754719597,5175.181313582288,5140.767614438665,5166.78173828125,36701800
2014-12-29,5168.519907119924,5185.462118411454,5167.22796524617,5178.17138671875,31914700
2014-12-30,5177.741166736882,5226.7431640625,5175.440475112746,5226.7431640625,46686400
2015-01-02,5233.592146200482,5247.733685491154,5230.546366340135,5242.56494140625,38133000
2015-01-05,5229.480580005805,5233.456499504088,5206.08256474395,5219.7919921875,44846100
2015-01-06,5186.001772566974,5194.600558183852,5168.8583984375,5168.8583984375,51516500
2015-01-07,5175.352305500653,5207.172841505466,5174.594034300035,5206.9150390625,72088500
2015-01-08,5218.196521216295,5229.975359006762,5208.790149551838,5211.625,69163000
2015-01-09,5226.683684003419,5240.033750099652,5212.076830908003,5216.4619140625,73930500
2015-01-12,5202.546787371679,5220.04610712915,5183.012390472769,5187.7314453125,47662000
2015-01-13,5199.732495473005,5217.017954905363,5196.883485366576,5214.15576171875,72921400
2015-01-14,5217.001180119731,5224.819723664465,5159.46728515625,5159.46728515625,6397239800
2015-01-15,5180.232743594326,5193.753214192302,5167.80695701212,5188.51025390625,54180100
2015-01-16,5181.809727359412,5204.290786740559,5148.1787109375,5148.1787109375,46196100
2015-01-19,5151.958981794647,5171.483125457586,5132.506612686399,5151.892578125,44823900
2015-01-20,5154.16940168849,5165.888671875,5121.615493633112,5165.888671875,47230800
2015-01-21,5176.149464887776,5215.06298828125,5164.103059091347,5215.06298828125,39723300
2015-01-22,5215.437009018991,5267.366627120498,5214.822775129303,5252.978515625,60342700
2015-01-23,5280.977250404124,5324.83149797545,5280.977250404124,5323.67724609375,61824800
2015-01-26,5302.4324205459625,5309.316917747312,5208.218808738819,5259.81884765625,47668400
2015-01-27,5254.252834966928,5276.94384765625,5243.549149382281,5276.94384765625,40300400
2015-01-28,5272.015982145087,5279.708553811264,5263.340050317965,5268.64697265625,45228300
2015-01-29,5263.330046273143,5266.783524973637,5253.247431376323,5262.5126953125,39427200
2015-01-30,5290.181114034355,5298.253553457377,5281.375304744196,5289.19775390625,39480500
2015-02-02,5276.948694788899,5291.208394423842,5257.002692741747,5276.03076171875,33697000
2015-02-03,5287.417151632436,5309.906021995885,5281.85145039548,5291.51171875,45254600
2015-02-04,5315.241204547237,5348.632482025469,5297.913754480742,5315.0771484375,53583900
2015-02-05,5308.921225132809,5314.079227429332,5253.831573191119,5279.689453125,40395900
2015-02-06,5297.144824843541,5342.30712890625,5296.390947946456,5342.30712890625,47310400
2015-02-09,5341.551042264634,5374.878847622195,5333.022565365508,5348.26220703125,41689400
2015-02-10,5353.5983484968165,5362.364119929233,5309.875932496224,5321.2666015625,43593200
2015-02-11,5336.449701657749,5344.873202208004,5327.685882310628,5336.3115234375,47042000
2015-02-12,5341.8491738022885,5345.932022671839,5320.037034655021,5343.203125,42684700
2015-02-13,5363.773834376087,5380.627181351829,5352.743502611188,5373.95556640625,36806200
2015-02-16,5377.762603554773,5383.814125547332,5320.191604834212,5325.28759765625,35327900
2015-02-17,5325.4770219353095,5342.71707428036,5319.258025455123,5337.29345703125,34670400
2015-02-18,5372.545121232936,5415.172370925224,5372.545121232936,5390.23974609375,51676100
2015-02-20,5399.22170587136,5427.102455216716,5398.13776374067,5399.8935546875,42104400
2015-02-23,5409.733138768537,5418.373915491882,5387.169076231614,5403.06640625,39458000
2015-02-24,5399.447953098951,5422.228804312745,5397.573026107054,5417.10302734375,41829200
2015-02-25,5426.01684805322,5448.482770559837,5425.683853200801,5444.89599609375,49451900
2015-02-26,5429.273801979989,5458.855659807125,5429.273801979989,5451.2099609375,42517100
2015-02-27,5455.012991864544,5464.0067827864095,5440.92760204294,5450.08203125,44392400
2015-03-02,5452.6186496106,5477.61767578125,5451.3555152218605,5477.61767578125,42848700
2015-03-03,5479.407519887487,5499.550777721464,5472.359943022244,5474.40576171875,43155600
2015-03-04,5477.611146908014,5484.642611674568,5435.223635569994,5447.84716796875,39650100
2015-03-05,5457.684788394061,5476.413064181056,5450.73486328125,5450.73486328125,41358800
2015-03-06,5466.935445446957,5514.57275390625,5460.676899658701,5514.57275390625,43788200
2015-03-09,5483.644469426728,5484.789444391943,5424.742953465662,5444.421875,41992900
2015-03-10,5436.917507001119,5471.069499409428,5407.356644673377,5462.7158203125,48243400
2015-03-11,5438.116457247226,5439.050502922625,5405.731487298339,5419.35498046875,53837200
2015-03-12,5417.98082348178,5449.390732642388,5417.388073136359,5439.6201171875,45223300
2015-03-13,5457.72387434652,5462.375548988412,5420.589087436777,5426.2548828125,42344300
2015-03-16,5415.256631476587,5449.7303849941545,5415.256631476587,5435.05908203125,36520500
2015-03-17,5452.620560758611,5463.803230523973,5431.585247531899,5438.94091796875,50622800
2015-03-18,5425.598140694505,5434.8287388501685,5412.745613043008,5412.9404296875,43007100
2015-03-19,5444.85532189924,5461.084671738514,5443.892468688161,5453.64208984375,48809800
2015-03-20,5432.939350826516,5453.480543255596,5423.066688337426,5442.85302734375,53282300
2015-03-23,5455.666260196389,5467.727801791217,5436.88623046875,5436.88623046875,55475400
2015-03-24,5440.376251199501,5457.73348613127,5434.25246598714,5447.43603515625,40017200
2015-03-25,5437.530482574893,5440.238384957865,5396.202013533367,5405.2783203125,51711500
2015-03-26,5380.810559475641,5413.076393299824,5368.461919080268,5368.5908203125,48225500
2015-03-27,5352.535895751755,5397.630820983578,5350.262058436042,5396.64404296875,33640800
2015-03-30,5415.068781925098,5459.533357914964,5411.758364043634,5438.44384765625,46861300
2015-03-31,5490.7613322645775,5518.4599609375,5483.832402801738,5518.4599609375,47535700
2015-04-01,5516.58350927953,5523.821509303034,5454.321279989378,5466.65478515625,45716700
2015-04-02,5479.95122545391,5489.4269316435975,5436.742942692527,5456.18701171875,48074400
2015-04-06,5467.483878692486,5489.389275717043,5465.394116315856,5479.8173828125,36173400
2015-04-07,5502.102380162984,5523.07470703125,5493.626636394069,5523.07470703125,47767100
2015-04-08,5513.7640688601705,5518.585658250913,5476.677623922119,5486.3701171875,43099300
2015-04-09,5494.332278284661,5500.68603515625,5478.300186770129,5500.68603515625,42564500
2015-04-10,5504.027817814375,5508.786421539807,5471.185835218064,5491.1259765625,45254000
2015-04-13,5479.520715166725,5486.669362841841,5430.707672749921,5447.197265625,39271600
2015-04-14,5438.3171151017,5448.236162583763,5397.517922012795,5418.89599609375,40873000
2015-04-15,5426.019077158369,5429.858771663726,5394.096489828738,5414.33642578125,41511500
2015-04-16,5420.679193100577,5428.010939038542,5401.469003157633,5420.52197265625,54273800
2015-04-17,5417.801471224738,5428.719015315865,5410.43359375,5410.43359375,38333800
2015-04-20,5406.552502137484,5406.851318618264,5383.043164338406,5400.5927734375,40809000
2015-04-21,5406.410790006941,5460.36083984375,5404.792688886888,5460.36083984375,45083200
2015-04-22,5452.248425484353,5457.989412655682,5425.993589442792,5436.9072265625,43405200
2015-04-23,5441.498808960602,5464.122926993835,5430.070543536615,5435.9970703125,41195200
2015-04-24,5451.563324624425,5464.127776147717,5424.552659009515,5435.14306640625,32195600
2015-04-27,5398.351952367516,5403.383983124865,5223.822610798082,5245.24169921875,50962900
2015-04-28,5210.9357751388425,5241.95361328125,5164.540604610884,5241.95361328125,37156900
2015-04-29,5229.356001485785,5237.006581855216,5014.812127207322,5105.36376953125,48559700
2015-04-30,5087.726992463105,5141.297175264668,5030.060289247882,5086.22705078125,39908600
2015-05-04,5093.135650514687,5170.885552511731,5089.219787378901,5140.93701171875,38506600
2015-05-05,5153.559336695186,5201.879723074659,5130.438653858728,5160.107421875,40033500
2015-05-06,5133.536171586079,5184.74853515625,5120.946817497457,5184.74853515625,32612300
2015-05-07,5155.127741471704,5183.289732732321,5137.616215126096,5150.28564453125,49827400
2015-05-08,5175.582769697517,5200.322529595559,5175.552497438075,5182.01123046875,45731600
2015-05-11,5200.607294005587,5215.077432959598,5172.2802734375,5172.2802734375,38003700
2015-05-12,5175.752619317467,5216.90677898274,5173.3244911836455,5205.4091796875,42992700
2015-05-13,5216.942045743064,5254.659328289593,5199.006708390879,5245.9287109375,48525900
2015-05-15,5252.222157819019,5264.72313568794,5213.874042292518,5226.892578125,40639600
2015-05-18,5222.232043034148,5239.667400386577,5218.150170467951,5237.607421875,40150100
2015-05-19,5236.699994059764,5273.282554626346,5219.364731255377,5269.166015625,36060800
2015-05-20,5288.004082962537,5312.696969250122,5277.895589797965,5292.54296875,40032200
2015-05-21,5309.778934146799,5335.233020404618,5275.781235494685,5313.0009765625,41387500
2015-05-22,5319.757625066669,5328.814401187444,5298.650537087535,5314.94580078125,32871300
2015-05-25,5309.627093050179,5311.086997102049,5285.215934863797,5288.15576171875,33194400
2015-05-26,5284.85979603059,5346.924269901663,5283.903778630012,5320.693359375,38867900
2015-05-27,5296.030557849893,5315.29592082468,5253.18359375,5253.18359375,37463500
2015-05-28,5263.109344145161,5278.211784331841,5232.730642404679,5237.197265625,34175300
2015-05-29,5230.111273739164,5252.000558059324,5214.367746188602,5216.17578125,60489400
2015-06-01,5211.930729596542,5215.346612137025,5183.121305151338,5213.61279296875,30905700
2015-06-03,5201.153491861311,5205.3593828262,5129.286172251137,5130.29931640625,3374877500
2015-06-04,5121.353979403014,5143.024034779802,5094.319874898891,5095.62255859375,33417100
2015-06-05,5081.413824662899,5100.373046875,5074.978040269964,5100.373046875,29073300
2015-06-08,5086.1554308734485,5088.731502668398,5006.234707658046,5014.79736328125,35800600
2015-06-09,5002.0385026824015,5002.351478799631,4852.575561656639,4899.69140625,40852100
2015-06-10,4914.552001315005,4973.831433787063,4912.642895886531,4933.365234375,45234400
2015-06-11,4970.9988424943085,4979.066400279102,4911.150092541457,4928.62060546875,33172400
2015-06-12,4933.687087063796,4947.310580826949,4915.833777284939,4935.625,33566100
2015-06-15,4925.022961339583,4926.355917219171,4837.60546875,4837.60546875,31548400
2015-06-16,4847.200201473042,4892.31416544905,4825.941752848613,4872.4091796875,35011200
2015-06-17,4894.445352789113,4955.371687670371,4894.445352789113,4945.56005859375,38823400
2015-06-18,4947.769923442108,4964.2111767506685,4932.726564833229,4945.30615234375,30178100
2015-06-19,4958.666055817447,4988.385114956639,4958.666055817447,4984.81201171875,25867100
2015-06-22,4991.847354341167,4991.847354341167,4957.152906336185,4959.05859375,24572000
2015-06-23,4966.687828749065,4971.9825448446,4937.4560546875,4937.4560546875,29948900
2015-06-24,4953.06006884112,4973.287308582352,4937.937610800096,4953.3232421875,38971300
2015-06-25,4943.939492511219,4945.647433876447,4919.8505859375,4919.8505859375,31720600
2015-06-26,4916.835681644235,4942.133037889455,4897.704589551817,4922.8134765625,26287600
2015-06-29,4896.04243755336,4896.399357261726,4858.227014169923,4882.38818359375,26871700
2015-06-30,4887.178642129507,4930.057830106469,4873.87984410026,4910.466796875,28855500
2015-07-01,4923.873731001665,4932.240591929191,4903.87158203125,4903.87158203125,34310600
2015-07-02,4914.233117627364,4966.385380224857,4914.233117627364,4944.587890625,42023100
2015-07-03,4940.084666354432,4982.71630859375,4937.217102132935,4982.71630859375,38550000
2015-07-06,4945.90754847963,4960.801011630816,4913.094861066945,4916.5498046875,32933900
2015-07-07,4918.091319597147,4927.358536153788,4890.857030603662,4905.8583984375,34396700
2015-07-08,4912.445664455424,4912.445664455424,4856.252542997517,4871.380859375,43917300
2015-07-09,4849.612832579883,4854.94465611928,4811.717336209619,4838.095703125,3382475900
2015-07-10,4858.795900355385,4882.451230378406,4845.596706652604,4858.84521484375,38549600
2015-07-13,4862.722886134229,4897.945636604329,4861.125780313692,4893.7265625,25536100
2015-07-14,4907.675056976676,4927.18113315244,4891.931529562124,4901.6162109375,31023100
2015-07-15,4894.757812624256,4897.669320446383,4854.2642708298135,4869.65966796875,26826300
2015-07-22,4887.546149465321,4906.49755859375,4859.270397055458,4906.49755859375,29108800
2015-07-23,4897.014379784527,4912.850677153794,4889.640643493269,4902.654296875,32060700
2015-07-24,4890.588513703504,4892.221750934795,4848.5383920792165,4856.40625,25948200
2015-07-27,4832.958043559658,4848.515544001092,4771.099609375,4771.099609375,34786400
2015-07-28,4747.1608437126015,4749.564558950404,4711.308232256859,4714.57275390625,31954400
2015-07-29,4733.633783594719,4765.549534602387,4720.217313163781,4720.9375,32029900
2015-07-30,4740.067769041221,4754.536445115352,4711.379918916848,4712.30908203125,32072100
2015-07-31,4721.474340528624,4802.341796875,4721.282941732034,4802.341796875,33495400
2015-08-03,4777.857796081808,4815.335339832433,4774.594739619395,4799.9951171875,28503100
2015-08-04,4783.966189647931,4805.634294020879,4771.701040658601,4780.9013671875,32406600
2015-08-05,4786.204647218022,4850.34326171875,4780.77858908093,4850.34326171875,38299300
2015-08-06,4855.751008588289,4867.884813816807,4806.376953125,4806.376953125,31647100
2015-08-07,4801.468018823246,4804.142231208634,4760.719603845162,4770.11767578125,29900400
2015-08-10,4761.2207072764095,4764.553585549876,4720.729605263477,4748.7646484375,30072400
2015-08-11,4763.447642472137,4771.53570697016,4619.10657377099,4622.4111328125,42568800
2015-08-12,4571.869933376448,4571.869933376448,4455.545846945426,4479.31689453125,38324000
2015-08-13,4481.09727618127,4600.370458323621,4481.09727618127,4584.0712890625,39138400
2015-08-14,4587.332436901847,4594.388802501483,4559.680194349276,4585.21240234375,32954100
2015-08-18,4572.171423597667,4578.904072089454,4505.038778802445,4510.302734375,31826200
2015-08-19,4502.019809937812,4529.074910524979,4475.952952183088,4484.06787109375,2736435000
2015-08-20,4470.379256521704,4472.908943234444,4427.692929391534,4441.73828125,33125600
2015-08-21,4401.497935142026,4401.497935142026,4335.78466796875,4335.78466796875,34546000
2015-08-24,4241.141999127822,4241.746956042444,4110.951755613031,4163.56689453125,39607800
2015-08-25,4182.05356429136,4301.607003388327,4181.859724201015,4228.3359375,46350400
2015-08-26,4200.657199265678,4237.56787109375,4161.049855120202,4237.56787109375,36844400
2015-08-27,4295.529663392689,4433.285534585699,4295.529663392689,4430.45947265625,46862700
2015-08-28,4479.9327639028825,4511.071690010353,4433.485839185903,4446.0283203125,43053100
2015-08-31,4446.830070199509,4509.431640625,4442.518226093002,4509.431640625,34176600
2015-09-01,4484.029928152641,4484.614866369355,4410.959524242676,4412.28759765625,30515200
2015-09-02,4367.640460268983,4417.199571012673,4350.313984629821,4401.1220703125,36698200
2015-09-03,4427.78047454212,4445.634758826772,4404.703249382009,4432.93798828125,32500700
2015-09-04,4422.29269151086,4433.373314848775,4406.963210136172,4415.1708984375,29169700
2015-09-07,4397.051454321166,4397.838044875873,4297.653946199531,4301.1982421875,29523000
2015-09-08,4282.005815101791,4325.261451964475,4269.309533026407,4318.42236328125,33941100
2015-09-09,4347.315421580469,4366.07494431239,4323.387643256101,4347.107421875,37713200
2015-09-10,4312.488006905787,4343.491195419981,4290.5162053539225,4343.09228515625,35256700
2015-09-11,4363.279180691874,4381.48403765039,4360.193851709149,4360.2978515625,33100500
2015-09-14,4378.021470253891,4390.2021484375,4365.3979382156085,4390.2021484375,25003300
2015-09-15,4372.699681530123,4376.611638427936,4334.444824941657,4346.99072265625,34375900
2015-09-16,4360.018455196624,4370.175286825246,4325.233674940577,4332.3447265625,37372100
2015-09-17,4345.88846881522,4389.192442557952,4341.653770830433,4378.2138671875,32111900
2015-09-18,4382.896865441038,4414.284800947345,4358.835792503101,4380.14892578125,43928900
2015-09-21,4352.19770082969,4382.069584410549,4343.243947951203,4375.91162109375,28687800
2015-09-22,4380.447796332802,4389.135446727301,4336.921168891224,4343.875,32859800
2015-09-23,4308.589295482847,4308.811454812882,4238.969932334793,4244.26171875,35255000
2015-09-25,4250.56430865518,4251.060383069971,4193.973740915866,4209.27490234375,34101900
2015-09-28,4197.776277866723,4199.299167710812,4120.34228515625,4120.34228515625,29317000
2015-09-29,4070.42167646865,4178.24560546875,4033.4299519499855,4178.24560546875,38883300
2015-09-30,4189.311396061638,4223.744140625,4168.062221441347,4223.744140625,37990200
2015-10-01,4231.245541796527,4270.7459581779385,4228.816437080858,4254.71044921875,32978200
2015-10-02,4243.801324182256,4252.508015944231,4207.634765625,4207.634765625,36384600
2015-10-05,4243.161130580081,4346.203997641733,4240.853114883528,4343.5322265625,38012600
2015-10-06,4381.104558763353,4464.727283955286,4381.104558763353,4445.60791015625,48812000
2015-10-07,4458.665649908447,4486.95751953125,4414.659547026974,4486.95751953125,49962400
2015-10-08,4501.920482275455,4537.07584844921,4484.500752008082,4491.2578125,41378800
2015-10-09,4538.327175055777,4611.913176662758,4538.327175055777,4589.16552734375,68650200
2015-10-12,4596.698093635348,4639.762335956002,4595.764047948214,4630.52685546875,68010100
2015-10-13,4621.705051894615,4621.9281877492895,4482.90185546875,4482.90185546875,50616600
2015-10-15,4513.096443336192,4551.763884743384,4507.01953125,4507.01953125,37675800
2015-10-16,4530.104164785157,4544.640707482488,4500.886553774531,4521.70556640625,38805700
2015-10-19,4534.533593035513,4570.988229842281,4533.761650403498,4569.66650390625,45937600
2015-10-20,4566.658943065927,4608.175391500746,4561.839306677164,4585.6455078125,4575565100
2015-10-21,4597.013007939654,4645.057036808251,4591.048396294512,4605.046875,44046000
2015-10-22,4613.585287413433,4616.041246361398,4581.972261957184,4584.38330078125,40381800
2015-10-23,4653.0356417748935,4666.724073691445,4627.123076401495,4652.96484375,44071700
2015-10-26,4682.929533925498,4695.974436310458,4674.878089514524,4691.5283203125,38604600
2015-10-27,4666.296681291496,4673.87646484375,4624.098125939321,4673.87646484375,30887000
2015-10-28,4647.208942320124,4657.228571186643,4594.565975335007,4608.560546875,41937600
2015-10-29,4601.385575463109,4605.582677481484,4471.8466796875,4471.8466796875,39451100
2015-10-30,4462.797548433698,4480.423815738331,4441.162159776201,4455.0068359375,34745100
2015-11-02,4442.24599470793,4470.243928097848,4422.085646801165,4464.78515625,28735100
2015-11-03,4496.4848187815,4546.206512729243,4496.4848187815,4532.9091796875,34186000
2015-11-04,4560.554265305123,4612.38525390625,4560.202228238396,4612.38525390625,34751500
2015-11-05,4600.463932234175,4614.0781482137145,4573.952757502582,4577.0546875,25049000
2015-11-06,4586.413282523333,4601.580660922104,4563.521595398432,4566.3740234375,23574400
2015-11-09,4553.241552021637,4555.392347133382,4490.867028994355,4499.33154296875,24543400
2015-11-10,4463.958476482007,4518.61358049361,4450.88037109375,4450.88037109375,40294800
2015-11-11,4450.042045539709,4463.134798857792,4425.7070529843,4451.416015625,29303300
2015-11-12,4458.481096114491,4494.67988123097,4457.389341770963,4462.05126953125,27282200
2015-11-13,4441.842021543536,4490.161915680522,4435.078125001599,4472.66357421875,28120300
2015-11-16,4438.514296080242,4452.090916211544,4395.794767016445,4442.00732421875,23444500
2015-11-17,4474.3486853471,4520.5197386710015,4474.3486853471,4500.771484375,27587600
2015-11-18,4513.5291695951,4521.380914365504,4497.73486328125,4497.73486328125,21896900
2015-11-19,4517.406302821048,4530.719749767811,4513.176486893377,4518.76416015625,29276900
2015-11-20,4505.725786853717,4561.15673828125,4505.196022284065,4561.15673828125,32354400
2015-11-23,4569.982265964639,4590.136266609983,4540.88916015625,4540.88916015625,26089600
2015-11-24,4535.528696464298,4555.095806614923,4534.401787163547,4545.201171875,24223000
2015-11-25,4557.294551139302,4585.3671875,4557.21447613516,4585.3671875,25372400
2015-11-26,4595.683151936612,4621.076207710054,4583.126022927413,4596.87841796875,27083500
2015-11-27,4598.902311475853,4606.621738011303,4541.789296883523,4560.3828125,23214500
2015-11-30,4527.232204705447,4535.794860109178,4446.28515625,4446.28515625,43022200
2015-12-01,4504.047000363271,4557.49072265625,4504.047000363271,4557.49072265625,25770400
2015-12-02,4558.970674836511,4568.235451296851,4541.489420996744,4545.68603515625,24716100
2015-12-03,4526.313900854688,4548.649944762502,4518.640859932831,4537.205078125,21783400
2015-12-04,4513.390426171707,4531.128994264751,4501.278104160033,4508.27685546875,23919700
2015-12-07,4523.73183550137,4553.473351744272,4521.2158203125,4521.2158203125,22062000
2015-12-08,4495.088145222101,4522.176934136835,4464.00830078125,4464.00830078125,25537200
2015-12-10,4441.392563420774,4473.595408055521,4438.023554293508,4466.03564453125,2373896100
2015-12-11,4471.183007545761,4472.880207150824,4393.35107421875,4393.35107421875,20329300
2015-12-14,4360.723174308998,4374.0205078125,4330.591047463817,4374.0205078125,22081900
2015-12-15,4369.931206201592,4409.00048828125,4369.838924632512,4409.00048828125,23128300
2015-12-16,4450.544729779885,4483.27880859375,4429.61487950043,4483.27880859375,27097100
2015-12-17,4541.944386198168,4555.78662109375,4525.565140631777,4555.78662109375,29164100
2015-12-18,4512.0339454620735,4514.359050071711,4466.888733930843,4468.4794921875,26687800
2015-12-21,4452.47462497769,4490.50537109375,4451.843790159588,4490.50537109375,21633700
2015-12-22,4494.134691561876,4517.392578125,4487.560727908059,4517.392578125,26019300
2015-12-23,4514.280104662075,4522.4775390625,4498.80853971799,4522.4775390625,23935000
2015-12-28,4512.119428271325,4567.947335035238,4511.441720254985,4557.177734375,20487400
2015-12-29,4551.963072177237,4569.18310546875,4551.925964245681,4569.18310546875,20088700
2015-12-30,4573.885990999003,4595.334375173896,4571.578951861634,4592.8291015625,27466600
2016-01-04,4579.986656825823,4603.644915066748,4525.74267578125,4525.74267578125,21276600
2016-01-05,4527.255088090763,4594.1621540540245,4526.827858611902,4557.64453125,24364900
2016-01-06,4563.475888273048,4639.05594937803,4562.395363994167,4608.80224609375,29976300
2016-01-07,4573.51442606939,4577.457631592157,4530.271484375,4530.271484375,24018600
2016-01-08,4524.686868162836,4550.730289159711,4507.238816093556,4546.111328125,23991300
2016-01-11,4515.32617790567,4517.762118234232,4459.613502970784,4465.30908203125,19983800
2016-01-12,4487.373528924541,4526.022418142029,4486.470731964574,4512.3515625,23702200
2016-01-13,4535.702199093851,4559.332137866241,4533.504530806916,4537.00244140625,26689000
2016-01-14,4492.608702417175,4526.333954969919,4456.296148015968,4513.005859375,36253200
2016-01-15,4518.804882126796,4541.924098475707,4515.955872044517,4523.7998046875,2249218200
2016-01-18,4491.1470701637645,4503.687597957881,4471.069237917159,4481.1015625,21081300
2016-01-19,4486.412798596449,4499.399596445884,4464.553788410669,4491.5615234375,23042100
2016-01-20,4476.973672220296,4490.943343260907,4427.8125,4427.8125,26395500
2016-01-21,4447.577792289293,4462.854052915587,4408.632531435419,4413.9541015625,24323700
2016-01-22,4446.248936628682,4456.57080078125,4420.884200542508,4456.57080078125,27603800
2016-01-25,4483.431527035004,4519.420361247611,4465.033317044702,4505.61279296875,28197300
2016-01-26,4489.5183855122805,4517.1926029198,4483.112872744425,4510.29248046875,22989000
2016-01-27,4526.039347814081,4583.44921875,4526.039347814081,4583.44921875,36625500
2016-01-28,4582.538866824373,4608.219022063362,4579.324147894941,4602.650390625,31734400
2016-01-29,4611.758426347719,4618.63706477328,4568.261096508177,4614.9833984375,35913800
2016-02-01,4619.97185434169,4625.248015961912,4559.70857729058,4624.45458984375,26818600
2016-02-02,4598.763711850839,4617.793243933319,4586.120161451192,4587.25634765625,30581900
2016-02-03,4552.949913420482,4595.92919921875,4544.963407566437,4595.92919921875,23645400
2016-02-04,4606.865074853732,4668.92955961116,4606.865074853732,4665.6357421875,32515500
2016-02-05,4674.4237907533225,4798.7587890625,4673.805650780264,4798.7587890625,37635400
2016-02-09,4773.581342890383,4779.619193886369,4736.384548083961,4768.439453125,22997900
2016-02-10,4748.350936412516,4782.753403232439,4725.8234947210685,4732.29833984375,28910100
2016-02-11,4723.811585309136,4785.988857066834,4723.811585309136,4775.67431640625,36960300
2016-02-12,4757.52419653031,4771.155503011808,4710.355130194917,4714.2099609375,26882200
2016-02-15,4749.598280192018,4761.518714514124,4729.641049403054,4740.54150390625,32930700
2016-02-16,4745.807578745513,4769.820316541003,4726.407942753434,4744.8193359375,37203200
2016-02-17,4738.2334765906535,4774.272112420118,4737.232539001568,4765.3212890625,43118200
2016-02-18,4783.858194595045,4803.422376350684,4760.051990051389,4778.6083984375,47306600
2016-02-19,4744.060191989054,4758.991250595938,4679.960639831751,4697.376953125,34015700
2016-02-22,4701.226354632557,4715.436739507731,4682.199750804361,4708.43701171875,26863900
2016-02-23,4715.018615998066,4722.199000563579,4628.72558824164,4653.873046875,35293100
2016-02-24,4643.643606937862,4673.638045790392,4627.464060450645,4657.541015625,26851200
2016-02-25,4681.809138196477,4686.382690802517,4652.680876445804,4658.14208984375,31829200
2016-02-26,4695.633779990538,4736.342153433046,4691.241861417417,4732.96435546875,27831900
2016-02-29,4738.109668697015,4774.331404476813,4722.80948250849,4770.7705078125,26304100
2016-03-01,4760.051059575693,4781.073192736936,4758.697108228436,4779.79931640625,32028500
2016-03-02,4808.675381630151,4840.558416377604,4808.059682969887,4836.00732421875,34594900
2016-03-03,4848.716607026188,4868.064973315199,4812.670161682043,4843.85009765625,38870000
2016-03-04,4844.298100716818,4860.449815256584,4802.187924765124,4850.69384765625,45127100
2016-03-07,4860.01890547776,4870.086384847961,4821.273342747127,4831.38720703125,45624500
2016-03-08,4830.862991762518,4842.478751162164,4775.886124964618,4810.85498046875,40452100
2016-03-10,4791.497129579514,4798.196575214847,4761.195089234467,4793.01611328125,33233700
2016-03-11,4784.051443611655,4813.59130859375,4776.812956035463,4813.59130859375,31534700
2016-03-14,4838.841343059792,4878.005833476967,4835.084653421462,4877.3408203125,44561400
2016-03-15,4880.684823613261,4884.07971086238,4843.73216191503,4849.591796875,44545000
2016-03-16,4848.41846760865,4861.251953125,4837.394970328835,4861.251953125,42292200
2016-03-17,4882.983984462019,4900.222572062078,4869.621710999978,4885.498046875,49838900
2016-03-18,4889.7058918713055,4908.06894747528,4858.396073992478,4885.51806640625,51103000
2016-03-21,4871.056693454256,4905.123239945484,4865.052044119301,4884.97314453125,37618600
2016-03-22,4870.705479241286,4886.23368356521,4833.516008476253,4855.91796875,36051400
2016-03-23,4849.981112972572,4853.98681640625,4822.148212127454,4853.98681640625,42812300
2016-03-24,4836.435176460102,4849.706633589096,4817.533078677287,4826.8994140625,34571400
2016-03-28,4809.000082615863,4813.730855758745,4757.614872962649,4773.4404296875,29163800
2016-03-29,4767.3472138495845,4786.027152975121,4759.898284179994,4781.111328125,33131800
2016-03-30,4796.967067716682,4832.930023185443,4792.070285687001,4816.46728515625,38235200
2016-03-31,4826.915751461553,4845.18212890625,4808.076642447461,4845.18212890625,50891800
2016-04-01,4843.205070009234,4844.169876114273,4819.745047876176,4842.9970703125,30942800
2016-04-04,4839.958398539008,4864.7474717713885,4838.790475293552,4849.98681640625,37038800
2016-04-05,4848.658561935439,4883.493144418925,4842.973724473912,4857.8828125,33922100
2016-04-06,4862.87178318708,4878.810127746515,4861.389907264589,4868.04052734375,47514100
2016-04-07,4884.644824707805,4900.275075670711,4858.310888826468,4867.095703125,49260900
2016-04-08,4839.464142104644,4862.615583183689,4829.256532285204,4846.51513671875,42326600
2016-04-11,4833.166649810842,4843.441151795188,4766.629203466937,4786.78759765625,33211700
2016-04-12,4788.235488511373,4829.38525390625,4776.795992398073,4829.38525390625,37252800
2016-04-13,4846.789297171885,4856.40269236507,4831.386088366999,4852.81591796875,67431700
2016-04-14,4872.03633972826,4873.23844135163,4814.65869140625,4814.65869140625,44628800
2016-04-15,4834.712938373636,4838.828012782721,4792.952842970186,4823.38037109375,36074500
2016-04-18,4812.3912168333245,4865.34521484375,4800.077730232323,4865.34521484375,3041610200
2016-04-19,4875.308355723786,4886.308904270955,4864.701834814325,4881.740234375,44507100
2016-04-20,4876.063978175615,4882.948963904071,4857.5329616979125,4876.40625,44144900
2016-04-21,4884.731664461014,4906.637061468944,4884.652565978594,4902.89892578125,38051900
2016-04-22,4898.535291513049,4917.397349863323,4883.69163134617,4914.54541015625,39258200
2016-04-25,4920.211273370972,4920.211273370972,4863.145624015016,4878.671875,42334500
2016-04-26,4865.960374814965,4866.195228948725,4788.188501659657,4813.9052734375,38074400
2016-04-27,4807.498551103032,4845.46923828125,4803.02167491214,4845.46923828125,47033900
2016-04-28,4861.760701968716,4876.980811870459,4830.498736850054,4848.201171875,47575300
2016-04-29,4839.177703867012,4839.436482848942,4818.667272368994,4838.39453125,37300400
2016-05-02,4828.775075989871,4835.334879440842,4770.371585867958,4808.1318359375,31240600
2016-05-03,4818.786848615971,4833.803354873349,4805.843992239104,4812.0771484375,3420718900
2016-05-04,4808.466850628392,4822.40771484375,4765.22487957541,4822.40771484375,37196200
2016-05-09,4808.334124885195,4812.703095714412,4745.316554470258,4749.13037109375,32668900
2016-05-10,4749.337931830422,4766.52818012797,4728.354862537751,4762.9296875,31662200
2016-05-11,4780.951905343739,4811.411656053081,4770.181328899501,4799.77685546875,27307500
2016-05-12,4795.550099999088,4824.996219129223,4792.021428795376,4803.134765625,30551600
2016-05-13,4801.004809377784,4802.816750488964,4745.724248702294,4761.529296875,34288500
2016-05-16,4745.289008093155,4748.632627659065,4720.059035279297,4731.37744140625,29534000
2016-05-17,4736.981621795221,4744.963244692808,4717.0761466445,4728.9716796875,34494500
2016-05-18,4721.711911574603,4742.886867280476,4713.532054699937,4734.17236328125,36940600
2016-05-19,4733.287923773051,4739.1397467709,4691.388187541311,4704.03369140625,30558600
2016-05-20,4698.785169662607,4722.095298942669,4690.375828496932,4711.69482421875,29906000
2016-05-23,4714.493315285933,4743.4775390625,4714.493315285933,4743.4775390625,27747200
2016-05-24,4737.978916304607,4750.175219566742,4710.60205078125,4710.60205078125,33466000
2016-05-25,4733.703179752568,4772.79150390625,4733.367743574223,4772.79150390625,36892200
2016-05-26,4777.380643908473,4784.473629100606,4761.274338234013,4784.37841796875,30609400
2016-05-27,4782.26199937281,4814.54345703125,4778.35394844491,4814.54345703125,3112906900
2016-05-30,4818.866384385431,4844.935192575001,4816.882086723233,4835.8447265625,36790900
2016-05-31,4833.529325130435,4836.183518524475,4792.014342142632,4796.68212890625,42407700
2016-06-01,4801.666023450493,4851.552264193326,4800.52104851101,4839.4794921875,27373000
2016-06-02,4836.3167669640125,4860.673729719391,4833.037109375,4833.037109375,28193100
2016-06-03,4845.234217588648,4861.1105526184165,4838.89462065094,4853.73291015625,2607634700
2016-06-06,4862.378742709273,4895.83447265625,4860.438876756568,4895.83447265625,31677400
2016-06-07,4908.054223887978,4933.796875,4907.315971351487,4933.796875,42211700
2016-06-08,4927.902363519922,4939.905802399264,4892.437435802666,4915.86962890625,37066100
2016-06-09,4912.816460635786,4918.972470862116,4876.60400390625,4876.60400390625,43300300
2016-06-10,4882.084603740542,4887.397384935081,4847.8671875,4847.8671875,77424800
2016-06-13,4837.831809859969,4837.831809859969,4807.0390625,4807.0390625,67373300
2016-06-14,4797.433549312354,4833.209013505484,4792.3487861167205,4821.40234375,62010100
2016-06-15,4811.038714338528,4814.63671875,4788.89943980611,4814.63671875,53712900
2016-06-16,4819.047174637847,4829.26308534995,4801.6850578758285,4814.20361328125,39908400
2016-06-17,4825.539428590635,4837.841684640618,4806.408336490681,4834.955078125,42528600
2016-06-20,4849.502490850377,4863.341796875,4828.400283431587,4863.341796875,43916600
2016-06-21,4873.2492288035855,4889.26471853462,4868.037517654868,4878.52392578125,51514400
2016-06-22,4876.682417610173,4899.008697785398,4876.682417610173,4896.66162109375,57228200
2016-06-23,4896.60508076808,4899.306147384185,4855.861551330705,4874.119140625,53476900
2016-06-24,4877.856219586458,4884.6049805936655,4754.172064287601,4834.380859375,57226600
2016-06-27,4803.8586692467525,4846.229088182766,4795.775976455183,4835.86328125,38717800
2016-06-28,4835.940756112618,4890.414710933593,4835.244005877069,4881.98095703125,47765500
2016-06-29,4905.787065035536,4979.9111328125,4905.787065035536,4979.9111328125,40998400
2016-06-30,4999.683756703671,5033.046718797039,4996.200981808135,5016.4521484375,54961500
2016-07-01,5027.421648715372,5039.490026978724,4971.3876953125,4971.3876953125,40459000
2016-07-11,5021.047757680587,5080.105517896826,5018.200700512046,5068.82177734375,42889500
2016-07-12,5091.967083309249,5119.928886888752,5075.362748352062,5099.3349609375,58326000
2016-07-13,5112.786947649029,5133.7333984375,5090.389869697561,5133.7333984375,58783300
2016-07-14,5125.485665173126,5130.83116034582,5080.831152338469,5083.34130859375,52550300
2016-07-15,5090.050581621294,5130.138862480881,5090.050581621294,5109.97900390625,49941000
2016-07-18,5107.717557809314,5131.505696033079,5092.955924333963,5127.3017578125,49213200
2016-07-19,5132.701751894003,5193.695467742234,5132.701751894003,5172.62841796875,52188500
2016-07-20,5185.392364626992,5242.619140625,5185.392364626992,5242.619140625,51072100
2016-07-21,5246.095537841898,5268.662041984045,5213.785760729121,5216.77001953125,63172100
2016-07-22,5214.966099950914,5215.32790228422,5179.421584080441,5197.048828125,40604200
2016-07-25,5201.245870172012,5226.903563279163,5197.602945506034,5220.5986328125,37450800
2016-07-26,5218.062738865306,5231.296109812356,5200.420360072191,5224.19140625,50637700
2016-07-27,5245.199856378383,5301.724025703099,5245.199856378383,5274.15576171875,49296300
2016-07-28,5278.291821139323,5299.0068359375,5255.261466686854,5299.0068359375,55657300
2016-07-29,5300.692494357964,5333.913368565125,5215.791015625,5215.791015625,68556100
2016-08-01,5280.0046289388965,5368.043197429545,5279.380629767852,5361.36767578125,62344100
2016-08-02,5356.696929078574,5386.353976013575,5356.21940863237,5373.11376953125,63205300
2016-08-03,5367.375366125917,5383.28783358029,5331.118962833743,5351.669921875,59763500
2016-08-04,5364.799661534473,5389.398800281276,5357.406395047025,5373.6533203125,56277200
2016-08-05,5379.902440795504,5427.306845905865,5377.209674499117,5420.03515625,57902200
2016-08-08,5434.99457732077,5458.7666015625,5427.05689789715,5458.7666015625,61349000
2016-08-09,5459.681365391621,5476.006901318258,5428.46676101939,5440.0810546875,69806100
2016-08-10,5439.546260203454,5456.911795768643,5405.680878061355,5423.73828125,88003800
2016-08-11,5437.880119649689,5455.587438179607,5397.101921842843,5418.876953125,88527100
2016-08-12,5432.620391243069,5448.85169250979,5366.131770520076,5376.986328125,46370500
2016-08-15,5389.808814344769,5396.738719826173,5296.38521222356,5320.353515625,56913800
2016-08-16,5341.725775783862,5377.212184922549,5338.432935441655,5371.63671875,43406600
2016-08-18,5387.556576599763,5461.23779296875,5385.912597569813,5461.23779296875,51925600
2016-08-19,5467.800714680716,5470.766419751245,5415.82470703125,5415.82470703125,46129700
2016-08-22,5425.685108297085,5434.980645431762,5398.585087413275,5426.9638671875,64659600
2016-08-23,5433.824050680561,5438.288720976883,5350.858035651975,5416.9296875,59172200
2016-08-24,5406.59461701549,5418.238206526933,5385.033444992351,5403.78173828125,55692400
2016-08-25,5413.780855890509,5453.904296875,5412.317533842337,5453.904296875,48041800
2016-08-26,5453.855363356684,5456.425575709179,5419.531017200149,5438.619140625,63101200
2016-08-29,5424.934402415745,5426.007602744231,5347.842194469888,5370.5546875,54184900
2016-08-30,5368.3571788642175,5388.428664044903,5336.503436972063,5362.107421875,56546900
2016-08-31,5354.914778259211,5398.950174966223,5353.082818259602,5385.87255859375,49524600
2016-09-01,5368.3072723106025,5376.433909288507,5319.877027465534,5334.33935546875,47156400
2016-09-02,5323.366395656309,5359.700921329649,5322.835166297937,5353.2529296875,46566900
2016-09-05,5378.415660460966,5396.706940712384,5347.384641692653,5356.74560546875,49406800
2016-09-06,5362.835802152392,5372.998491803502,5342.34978458289,5371.88671875,41155400
2016-09-07,5382.00729063398,5392.876984695196,5357.313427677103,5381.14453125,37206200
2016-09-08,5382.853048213972,5383.326174292532,5364.40064288794,5370.86865234375,41376500
2016-09-09,5355.133854311495,5358.297793377161,5281.7109375,5281.7109375,43296700
2016-09-13,5265.90379331486,5268.333874450702,5211.663230063991,5215.36376953125,43786000
2016-09-14,5188.196105988779,5189.156029581107,5127.968468635171,5145.837890625,50757500
2016-09-15,5160.547060748498,5270.283509535424,5158.526143362752,5265.61376953125,45898400
2016-09-16,5287.216031775788,5304.883312698764,5252.050408665171,5267.56396484375,47385800
2016-09-19,5288.91582661416,5331.766206425197,5285.930103200064,5321.63330078125,33639200
2016-09-20,5323.091964930167,5336.04361004766,5298.0719411513965,5302.287109375,54051100
2016-09-21,5295.676623249357,5347.791781625184,5274.979675186914,5342.3837890625,46464800
2016-09-22,5382.111247976657,5411.401123198715,5368.352018068048,5380.052734375,47353800
2016-09-23,5375.502954360195,5388.69873046875,5355.716614131413,5388.69873046875,43903000
2016-09-26,5374.951253739718,5375.669975805911,5336.810646266368,5351.93115234375,37701800
2016-09-27,5336.338193658768,5419.39306640625,5295.452089744499,5419.39306640625,50958300
2016-09-28,5390.551637273883,5432.772651903889,5382.0265781167,5425.1259765625,67191800
2016-09-29,5442.611880731671,5474.093562661822,5431.7451171875,5431.7451171875,69425300
2016-09-30,5412.172951238525,5437.753985947996,5364.59521484375,5364.59521484375,53630200
2016-10-03,5403.649795501636,5463.70263671875,5403.649795501636,5463.70263671875,53888800
2016-10-04,5475.419304298067,5482.628007577285,5460.496058089317,5472.103515625,53748000
2016-10-05,5457.785655944285,5459.952563806089,5399.0120642253005,5420.43701171875,65033700
2016-10-06,5428.241932354671,5447.045888262889,5389.876237520747,5409.1337890625,71799300
2016-10-07,5403.624448697868,5408.986056228756,5363.2612750564895,5376.939453125,59414300
2016-10-10,5370.794037869995,5396.937064031135,5352.60871001441,5360.61962890625,64774600
2016-10-11,5372.477901419201,5385.548193471939,5344.863741856473,5381.78759765625,84864400
2016-10-12,5364.143076487666,5380.351429423672,5350.183659375953,5364.40185546875,55480600
2016-10-13,5368.007705598437,5384.345448127165,5339.275914584928,5340.19189453125,52638100
2016-10-14,5338.490177585573,5408.559224028306,5331.87227145218,5399.67431640625,55367700
2016-10-17,5390.751240654756,5422.138203315326,5386.011678926987,5410.0927734375,61546400
2016-10-18,5424.457728965768,5446.617022382055,5422.705844055279,5429.83642578125,62742900
2016-10-19,5436.068285821121,5445.587934974488,5401.9436369352015,5409.07763671875,116737500
2016-10-20,5409.629213183442,5423.132717980228,5395.136479983476,5403.529296875,201336300
2016-10-21,5407.0733018593255,5416.7912749636525,5395.262617469005,5409.08251953125,79093700
2016-10-24,5415.316569857849,5433.179810018519,5411.720485020256,5420.83740234375,81119800
2016-10-25,5425.945938078957,5436.0437829928205,5397.66064453125,5397.66064453125,85020700
2016-10-26,5387.610063679776,5406.4906071940895,5381.614070239315,5399.5888671875,198835200
2016-10-27,5405.69580078125,5427.52685546875,5403.85888671875,5416.8359375,333149600
2016-10-28,5414.5087890625,5426.26416015625,5402.42919921875,5410.26904296875,109309200
2016-10-31,5413.56884765625,5429.06787109375,5406.0068359375,5422.5419921875,135128600
2016-11-01,5430.7451171875,5439.02783203125,5415.02978515625,5416.0068359375,80147600
2016-11-02,5415.02197265625,5420.35888671875,5393.5068359375,5405.455078125,95507600
2016-11-03,5395.87109375,5402.046875,5329.501953125,5329.501953125,71645500
2016-11-04,5310.7822265625,5362.66015625,5303.35986328125,5362.66015625,63398900
2016-11-07,5361.02392578125,5395.3251953125,5341.86181640625,5386.2080078125,83980500
2016-11-08,5407.38916015625,5476.07177734375,5407.38916015625,5470.68115234375,9734142100
2016-11-09,5478.0341796875,5491.701171875,5345.1279296875,5414.32080078125,107152200
2016-11-10,5444.041015625,5482.10595703125,5443.73388671875,5450.30615234375,86519300
2016-11-11,5380.64111328125,5380.68505859375,5231.97119140625,5231.97119140625,9788202500
2016-11-14,5194.9267578125,5196.7841796875,5043.35107421875,5115.73876953125,91613700
2016-11-15,5121.47802734375,5169.35693359375,5073.419921875,5078.5009765625,76584600
2016-11-16,5112.49609375,5201.1728515625,5112.49609375,5185.46484375,80425400
2016-11-17,5180.48193359375,5202.31494140625,5162.81201171875,5193.01513671875,75311800
2016-11-18,5195.076171875,5196.9091796875,5139.205078125,5170.10888671875,71630400
2016-11-21,5150.826171875,5158.76318359375,5130.44287109375,5148.31884765625,91116600
2016-11-22,5140.658203125,5204.673828125,5140.51904296875,5204.673828125,97703800
2016-11-23,5192.34619140625,5211.99609375,5182.34521484375,5211.99609375,86828200
2016-11-24,5179.22216796875,5194.244140625,5102.4208984375,5107.623046875,78976000
2016-11-25,5097.10791015625,5129.7529296875,5096.6708984375,5122.10400390625,84213300
2016-11-28,5111.423828125,5120.86181640625,5091.60986328125,5114.57177734375,121168300
2016-11-29,5108.751953125,5164.580078125,5108.751953125,5136.6669921875,124696800
2016-11-30,5148.908203125,5182.14208984375,5146.52490234375,5148.91015625,116497500
2016-12-01,5168.6337890625,5211.921875,5168.06884765625,5198.7548828125,109410600
2016-12-02,5207.91796875,5250.2919921875,5199.14208984375,5245.9560546875,77029900
2016-12-05,5239.89697265625,5280.32177734375,5239.89697265625,5268.30810546875,69209000
2016-12-06,5279.98388671875,5288.9140625,5259.19384765625,5272.96484375,66277100
2016-12-07,5272.10009765625,5273.51513671875,5229.7978515625,5265.3681640625,60338200
2016-12-08,5268.23876953125,5303.73388671875,5263.43505859375,5303.73388671875,65715900
2016-12-09,5297.5498046875,5308.1259765625,5284.76611328125,5308.1259765625,49814700
2016-12-13,5296.19189453125,5300.7177734375,5264.73779296875,5293.619140625,53794200
2016-12-14,5287.19287109375,5306.3369140625,5259.68115234375,5262.81689453125,51760500
2016-12-15,5230.56494140625,5266.06103515625,5210.6328125,5254.36181640625,64359300
2016-12-16,5260.1259765625,5263.005859375,5231.65185546875,5231.65185546875,58386700
2016-12-19,5224.07080078125,5240.4267578125,5190.93310546875,5191.912109375,60026700
2016-12-20,5179.18212890625,5194.72900390625,5142.39306640625,5162.47705078125,71959000
2016-12-21,5179.02587890625,5188.94580078125,5111.39208984375,5111.39208984375,54114100
2016-12-22,5114.39697265625,5120.35693359375,5032.9140625,5042.8701171875,52470700
2016-12-23,5036.2880859375,5078.23095703125,5022.84814453125,5027.7041015625,51530100
2016-12-27,5028.35595703125,5112.77587890625,5028.19921875,5102.9541015625,56151600
2016-12-28,5140.13623046875,5213.27001953125,5139.76904296875,5209.44482421875,52440100
2016-12-29,5205.27099609375,5311.615234375,5200.26513671875,5302.56591796875,54184200
2016-12-30,5307.365234375,5334.787109375,5296.7109375,5296.7109375,60042700
2017-01-03,5290.38818359375,5292.18115234375,5246.85205078125,5275.97119140625,33217000
2017-01-04,5270.01611328125,5312.9560546875,5249.23388671875,5301.18310546875,53111300
2017-01-05,5302.6328125,5328.490234375,5302.6328125,5325.50390625,77219400
2017-01-06,5321.7451171875,5350.2451171875,5318.384765625,5347.02197265625,71615300
2017-01-09,5350.8798828125,5360.06103515625,5307.5849609375,5316.36376953125,97010200
2017-01-10,5330.01513671875,5331.1328125,5292.06298828125,5309.923828125,70792500
2017-01-11,5316.15185546875,5322.97900390625,5301.23681640625,5301.23681640625,84703100
2017-01-12,5301.0361328125,5322.419921875,5292.75,5292.75,100764000
2017-01-13,5299.05078125,5310.419921875,5272.98291015625,5272.98291015625,70293600
2017-01-16,5283.6181640625,5291.49609375,5270.01123046875,5270.01123046875,73077600
2017-01-17,5266.9228515625,5287.1240234375,5265.60205078125,5266.93798828125,86901800
2017-01-18,5273.2939453125,5294.7841796875,5273.2939453125,5294.7841796875,113444600
2017-01-19,5302.2109375,5309.9521484375,5288.5771484375,5298.9482421875,85392800
2017-01-20,5290.56298828125,5293.0810546875,5243.74609375,5254.31103515625,153081800
2017-01-23,5250.634765625,5265.44287109375,5228.2861328125,5250.9677734375,147556800
2017-01-24,5267.73388671875,5297.4912109375,5267.73388671875,5292.087890625,147150800
2017-01-25,5302.8740234375,5310.6689453125,5287.1259765625,5293.7822265625,269423400
2017-01-26,5305.11376953125,5327.509765625,5291.43603515625,5317.6328125,190768100
2017-01-27,5304.9638671875,5321.68017578125,5297.2548828125,5312.83984375,142739500
2017-01-30,5321.55419921875,5331.51611328125,5302.662109375,5302.662109375,193337900
2017-01-31,5316.6689453125,5321.35498046875,5294.10302734375,5294.10302734375,191451600
2017-02-01,5319.94384765625,5341.48095703125,5317.4951171875,5327.1611328125,256731400
2017-02-02,5327.02001953125,5353.712890625,5326.98681640625,5353.712890625,165664500
2017-02-03,5355.27197265625,5366.44384765625,5354.58984375,5360.76708984375,13055400
2017-02-06,5369.52197265625,5395.9951171875,5369.44189453125,5395.9951171875,153355200
2017-02-07,5387.64794921875,5396.09912109375,5380.59814453125,5381.47509765625,171422900
2017-02-08,5380.10986328125,5382.0732421875,5349.462890625,5361.087890625,325033400
2017-02-09,5366.34423828125,5384.9560546875,5363.46923828125,5372.0771484375,258337100
2017-02-10,5378.916015625,5400.171875,5371.6689453125,5371.6689453125,167200000
2017-02-13,5396.56298828125,5418.3759765625,5388.67822265625,5409.55615234375,182414000
2017-02-14,5402.55810546875,5409.35498046875,5370.494140625,5380.669921875,142907500
2017-02-16,5389.06884765625,5395.27880859375,5357.7119140625,5377.998046875,218393700
2017-02-17,5366.85400390625,5370.3310546875,5340.85791015625,5350.93212890625,179271900
2017-02-20,5358.5517578125,5373.091796875,5351.01806640625,5359.2880859375,107921200
2017-02-21,5363.61376953125,5375.69580078125,5336.8349609375,5340.990234375,209661500
2017-02-22,5353.10693359375,5360.4140625,5331.43115234375,5358.68310546875,189512900
2017-02-23,5348.35888671875,5373.63818359375,5347.85791015625,5372.748046875,174887600
2017-02-24,5371.01708984375,5391.259765625,5370.7890625,5385.90576171875,116360700
2017-02-27,5387.81689453125,5393.662109375,5368.4228515625,5382.8740234375,102443500
2017-02-28,5390.3427734375,5405.7900390625,5386.69189453125,5386.69189453125,82270600
2017-03-01,5389.16796875,5392.7919921875,5350.91015625,5363.05615234375,80795600
2017-03-02,5394.72705078125,5431.1728515625,5394.72705078125,5408.25390625,74167000
2017-03-03,5402.580078125,5410.90283203125,5384.7890625,5391.21484375,106883400
2017-03-06,5398.0517578125,5409.81689453125,5386.8251953125,5409.81689453125,102030600
2017-03-07,5416.02099609375,5427.9072265625,5386.32080078125,5402.615234375,96160400
2017-03-08,5407.52978515625,5415.23095703125,5390.0068359375,5393.76416015625,72878500
2017-03-09,5393.93896484375,5405.587890625,5386.9970703125,5402.38623046875,69424400
2017-03-10,5414.9150390625,5415.72216796875,5369.7529296875,5390.6767578125,79484800
2017-03-13,5389.201171875,5409.3720703125,5386.3427734375,5409.3720703125,70965500
2017-03-14,5415.9501953125,5449.76318359375,5412.9619140625,5431.5849609375,82241800
2017-03-15,5433.68017578125,5447.48583984375,5424.51611328125,5432.380859375,75739600
2017-03-16,5461.912109375,5518.2412109375,5458.419921875,5518.2412109375,79972200
2017-03-17,5539.81884765625,5557.97509765625,5499.38720703125,5540.43212890625,87948800
2017-03-20,5552.39404296875,5566.93212890625,5510.27490234375,5533.9921875,83916000
2017-03-21,5541.0458984375,5554.44384765625,5525.97705078125,5543.0927734375,78762300
2017-03-22,5512.72900390625,5534.0927734375,5486.85107421875,5534.0927734375,81597500
2017-03-23,5539.63818359375,5576.66796875,5532.64794921875,5563.7587890625,71128500
2017-03-24,5565.6240234375,5581.18310546875,5546.83203125,5567.1337890625,64734100
2017-03-27,5557.9248046875,5567.43115234375,5531.326171875,5541.2021484375,62855600
2017-03-29,5552.783203125,5592.77490234375,5552.783203125,5592.509765625,72492200
2017-03-30,5581.1162109375,5592.9521484375,5555.3671875,5592.9521484375,98370200
2017-03-31,5589.52392578125,5606.02490234375,5568.10595703125,5568.10595703125,73764600
2017-04-03,5583.34521484375,5616.94287109375,5581.31396484375,5606.7890625,81392100
2017-04-04,5611.6650390625,5654.39892578125,5608.52392578125,5651.8232421875,106415400
2017-04-05,5668.001953125,5676.97998046875,5644.7919921875,5676.97998046875,83898800
2017-04-06,5668.30615234375,5680.23876953125,5645.30615234375,5680.23876953125,68797100
2017-04-07,5674.01123046875,5677.7177734375,5643.35009765625,5653.48583984375,64404200
2017-04-10,5662.6689453125,5677.07080078125,5628.98486328125,5644.298828125,72743800
2017-04-11,5647.90380859375,5658.72705078125,5621.7861328125,5627.93310546875,95131900
2017-04-12,5633.97509765625,5650.03515625,5631.7470703125,5644.15478515625,84273900
2017-04-13,5658.19921875,5660.384765625,5613.5439453125,5616.544921875,62159000
2017-04-17,5624.6171875,5631.509765625,5577.48681640625,5577.48681640625,60945800
2017-04-18,5597.666015625,5626.52392578125,5597.1689453125,5606.51708984375,69950500
2017-04-20,5609.89208984375,5619.36083984375,5590.03076171875,5595.30615234375,73938500
2017-04-21,5600.419921875,5664.47509765625,5599.4951171875,5664.47509765625,53480800
2017-04-25,5690.89404296875,5696.38916015625,5653.67578125,5680.7958984375,59697700
2017-04-26,5687.080078125,5726.52978515625,5679.59423828125,5726.52978515625,65935900
2017-04-27,5708.23095703125,5718.89501953125,5697.791015625,5707.02783203125,68662300
2017-04-28,5715.0849609375,5724.5078125,5684.58984375,5685.2978515625,57985100
2017-05-02,5703.8671875,5714.34423828125,5675.80810546875,5675.80810546875,57814800
2017-05-03,5681.59912109375,5686.8251953125,5647.3232421875,5647.3681640625,65683200
2017-05-04,5656.0908203125,5676.0087890625,5643.05419921875,5669.44287109375,66172000
2017-05-05,5665.10693359375,5696.47607421875,5659.9658203125,5683.376953125,75048200
2017-05-08,5699.30078125,5727.4921875,5692.56103515625,5707.86181640625,69605600
2017-05-09,5730.2509765625,5745.84716796875,5693.6748046875,5697.05615234375,59581000
2017-05-10,5697.9560546875,5718.5869140625,5636.2041015625,5653.0078125,73073800
2017-05-12,5680.5859375,5698.9619140625,5668.7177734375,5675.2158203125,79691200
2017-05-15,5689.80517578125,5693.9931640625,5649.083984375,5688.8701171875,61924800
2017-05-16,5690.2978515625,5696.623046875,5646.9990234375,5646.9990234375,54203300
2017-05-17,5661.48193359375,5664.31689453125,5608.80322265625,5615.4921875,53254300
2017-05-18,5590.47314453125,5645.451171875,5577.52197265625,5645.451171875,68547400
2017-05-19,5643.537109375,5825.2080078125,5630.07177734375,5791.8837890625,70741400
2017-05-22,5837.17578125,5874.43896484375,5743.38818359375,5749.44482421875,58742100
2017-05-23,5770.6171875,5777.68701171875,5692.98388671875,5730.61279296875,53659300
2017-05-24,5678.39306640625,5704.7060546875,5672.04296875,5703.43310546875,59809800
2017-05-26,5713.35400390625,5728.60498046875,5703.89013671875,5716.81494140625,57655300
2017-05-29,5728.80712890625,5730.84423828125,5703.4619140625,5712.3310546875,50129600
2017-05-30,5700.77392578125,5730.05615234375,5693.39111328125,5693.39111328125,62769800
2017-05-31,5697.81494140625,5738.15478515625,5697.81494140625,5738.15478515625,91263500
2017-06-02,5749.4208984375,5752.65576171875,5726.01416015625,5742.44580078125,64775200
2017-06-05,5747.89111328125,5765.8291015625,5737.580078125,5748.23486328125,56536500
2017-06-06,5743.39501953125,5754.2939453125,5701.658203125,5707.8310546875,61071500
2017-06-07,5716.96923828125,5735.990234375,5709.14697265625,5717.3251953125,46852400
2017-06-08,5719.02978515625,5725.8828125,5702.921875,5702.921875,45346000
2017-06-09,5699.25390625,5704.86181640625,5669.873046875,5675.52294921875,51126700
2017-06-12,5668.72216796875,5716.5361328125,5668.72216796875,5691.43603515625,37789600
2017-06-13,5694.9501953125,5715.2080078125,5693.8759765625,5707.64501953125,43934000
2017-06-14,5708.06591796875,5792.89697265625,5707.9189453125,5792.89697265625,49219200
2017-06-15,5776.30078125,5791.2041015625,5768.15380859375,5776.283203125,33694700
2017-06-16,5768.1640625,5797.1181640625,5720.9248046875,5723.63623046875,52479900
2017-06-19,5731.076171875,5745.56787109375,5726.76708984375,5741.9091796875,55163600
2017-06-20,5749.5791015625,5791.90380859375,5747.4541015625,5791.90380859375,47631600
2017-06-21,5772.0859375,5818.5517578125,5771.576171875,5818.5517578125,41419800
2017-06-22,5830.97802734375,5831.33984375,5804.60302734375,5829.7080078125,36295400
2017-07-03,5846.60302734375,5910.23681640625,5831.2041015625,5910.23681640625,47327700
2017-07-04,5886.72021484375,5896.3701171875,5858.61376953125,5865.36376953125,38141000
2017-07-05,5865.4248046875,5874.68505859375,5808.34521484375,5825.05419921875,45875400
2017-07-06,5817.794921875,5852.34423828125,5817.39111328125,5849.5751953125,40285800
2017-07-07,5839.88818359375,5863.5849609375,5810.36181640625,5814.79296875,36388600
2017-07-10,5814.79296875,5826.31396484375,5769.3388671875,5771.505859375,29086900
2017-07-11,5772.97998046875,5784.0810546875,5765.36279296875,5773.326171875,50424600
2017-07-12,5771.47314453125,5827.1318359375,5771.47314453125,5819.1318359375,43977100
2017-07-13,5839.39794921875,5843.17578125,5809.40185546875,5830.0439453125,41691200
2017-07-14,5827.548828125,5833.7587890625,5804.43603515625,5831.794921875,35734600
2017-07-17,5831.02392578125,5841.27978515625,5824.26416015625,5841.27978515625,49922900
2017-07-18,5824.93212890625,5831.69384765625,5806.60302734375,5822.35205078125,53830100
2017-07-19,5822.23681640625,5822.48193359375,5797.34619140625,5806.68994140625,43518400
2017-07-20,5808.8818359375,5828.14013671875,5808.1162109375,5825.2080078125,43771900
2017-07-21,5824.52587890625,5831.462890625,5760.958984375,5765.423828125,40711100
2017-07-24,5760.083984375,5801.5869140625,5756.51318359375,5801.5869140625,49340900
2017-07-25,5805.59716796875,5813.53515625,5780.48486328125,5813.53515625,46895400
2017-07-26,5809.89306640625,5831.64013671875,5785.89990234375,5800.2060546875,56453600
2017-07-27,5807.27587890625,5820.962890625,5805.9228515625,5819.744140625,49848700
2017-07-28,5822.80712890625,5831.02685546875,5804.794921875,5831.02685546875,63785400
2017-07-31,5820.01123046875,5847.2451171875,5816.52978515625,5840.93896484375,52731300
2017-08-01,5853.505859375,5858.93408203125,5805.205078125,5805.205078125,69809900
2017-08-02,5815.06591796875,5824.2490234375,5792.1669921875,5824.2490234375,51290400
2017-08-03,5818.55517578125,5825.0517578125,5780.576171875,5780.576171875,44658800
2017-08-04,5775.9208984375,5800.12890625,5769.39794921875,5777.48193359375,39744400
2017-08-07,5780.89404296875,5812.791015625,5749.2919921875,5749.2919921875,42147500
2017-08-08,5755.044921875,5810.56298828125,5755.044921875,5810.56298828125,48403600
2017-08-09,5813.60400390625,5824.0068359375,5792.77783203125,5824.0068359375,55021100
2017-08-10,5828.5419921875,5833.85791015625,5810.76123046875,5825.94580078125,56586000
2017-08-11,5812.24609375,5812.90576171875,5756.462890625,5766.13818359375,55175200
2017-08-14,5780.69921875,5812.87109375,5780.69921875,5801.48779296875,48743500
2017-08-15,5808.64599609375,5842.8349609375,5808.26123046875,5835.041015625,62419400
2017-08-16,5842.56005859375,5891.94921875,5836.14794921875,5891.94921875,57886400
2017-08-18,5879.67919921875,5912.1162109375,5869.1318359375,5893.8408203125,46506900
2017-08-21,5893.416015625,5901.58203125,5855.23583984375,5861.00390625,42745100
2017-08-22,5862.5927734375,5885.59619140625,5862.47607421875,5880.296875,58668100
2017-08-23,5900.40087890625,5914.02392578125,5881.7548828125,5914.02392578125,77528100
2017-08-24,5914.09814453125,5916.82080078125,5874.27685546875,5894.1171875,86700500
2017-08-25,5906.119140625,5915.36279296875,5880.02001953125,5915.36279296875,64107900
2017-08-28,5904.369140625,5914.47998046875,5890.48095703125,5903.3408203125,86874800
2017-08-29,5899.74609375,5902.60986328125,5865.4091796875,5888.2119140625,57947400
2017-08-30,5888.4267578125,5893.90380859375,5863.14599609375,5872.505859375,51307600
2017-08-31,5873.73095703125,5881.73583984375,5845.27392578125,5864.05908203125,63529600
2017-09-04,5858.2099609375,5861.60009765625,5806.31689453125,5813.7412109375,50726200
2017-09-05,5823.01318359375,5834.18408203125,5774.30712890625,5829.97900390625,64988500
2017-09-06,5809.30615234375,5831.47998046875,5803.123046875,5824.13818359375,61681800
2017-09-07,5824.51513671875,5835.8779296875,5810.48388671875,5832.31103515625,50424900
2017-09-08,5825.1220703125,5866.98876953125,5819.52880859375,5857.119140625,46573100
2017-09-11,5863.423828125,5883.951171875,5858.2421875,5871.880859375,51533200
2017-09-12,5877.2451171875,5884.15087890625,5861.53515625,5872.376953125,59543200
2017-09-13,5860.48779296875,5881.69482421875,5840.91796875,5845.73388671875,67508200
2017-09-14,5849.72314453125,5867.20703125,5841.39794921875,5852.001953125,73420600
2017-09-15,5854.44580078125,5875.52978515625,5831.18017578125,5872.39208984375,62775100
2017-09-18,5875.11181640625,5884.61083984375,5851.22509765625,5884.61083984375,51691500
2017-09-19,5885.212890625,5901.326171875,5868.337890625,5901.326171875,57340500
2017-09-20,5902.2080078125,5908.85791015625,5885.83203125,5906.5732421875,59948400
2017-09-22,5905.22509765625,5928.7861328125,5883.56591796875,5911.7080078125,50278100
2017-09-25,5910.1611328125,5918.0859375,5882.94384765625,5894.61181640625,46527500
2017-09-26,5897.01318359375,5904.9541015625,5859.84814453125,5863.9619140625,59271800
2017-09-27,5872.58984375,5873.02783203125,5841.02197265625,5863.02685546875,53676700
2017-09-28,5860.5498046875,5866.60693359375,5839.5908203125,5841.046875,60274300
2017-09-29,5855.0791015625,5907.43798828125,5851.7001953125,5900.85400390625,50217900
2017-10-02,5917.751953125,5936.13818359375,5909.10791015625,5914.02978515625,48741000
2017-10-03,5915.42919921875,5953.47607421875,5899.533203125,5939.453125,60605100
2017-10-04,5952.37890625,5967.119140625,5946.64306640625,5951.47509765625,58319800
2017-10-05,5954.72509765625,5956.39794921875,5901.90576171875,5901.90576171875,56536700
2017-10-06,5922.11181640625,5922.748046875,5894.23876953125,5905.3779296875,46067100
2017-10-09,5906.71484375,5926.376953125,5902.46484375,5914.93310546875,41022200
2017-10-10,5918.12890625,5927.68408203125,5896.4580078125,5905.76220703125,47250700
2017-10-11,5900.72900390625,5906.134765625,5860.76123046875,5882.787109375,47636200
2017-10-12,5886.4248046875,5932.0068359375,5883.49609375,5926.2041015625,73889100
2017-10-13,5926.02587890625,5947.86376953125,5915.134765625,5924.1240234375,66819100
2017-10-16,5927.98583984375,5956.9541015625,5927.98583984375,5949.701171875,71106000
2017-10-17,5957.580078125,5961.51220703125,5922.06982421875,5947.330078125,51689400
2017-10-18,5955.205078125,5958.0009765625,5903.6162109375,5929.201171875,71998500
2017-10-19,5927.73193359375,5934.6767578125,5903.865234375,5910.52978515625,74254100
2017-10-20,5923.078125,5959.578125,5918.5322265625,5929.548828125,63590000
2017-10-23,5946.15478515625,5965.98681640625,5945.3291015625,5950.02587890625,77697000
2017-10-24,5955.26513671875,5974.2001953125,5949.328125,5952.076171875,80765300
2017-10-25,5962.0322265625,6025.43408203125,5961.7470703125,6025.43408203125,63953500
2017-10-26,6018.27099609375,6042.44921875,5995.84716796875,5995.84716796875,59713900
2017-10-27,5998.1728515625,6020.2919921875,5969.77978515625,5975.28076171875,48687400
2017-10-30,5990.19482421875,6008.630859375,5969.2109375,5974.0771484375,58489300
2017-10-31,6034.3818359375,6034.6181640625,5989.85888671875,6005.7841796875,54137200
2017-11-01,6017.0419921875,6038.990234375,6008.369140625,6038.14599609375,54590800
2017-11-02,6052.02880859375,6082.22802734375,6031.10693359375,6031.10693359375,54973300
2017-11-03,6044.7939453125,6046.26220703125,5989.67919921875,6039.541015625,46256000
2017-11-06,6031.51806640625,6062.06494140625,6025.0732421875,6050.8232421875,60106200
2017-11-07,6055.74609375,6065.28515625,6047.26513671875,6060.453125,48839400
2017-11-08,6052.98779296875,6069.76513671875,6033.55322265625,6049.3837890625,69448300
2017-11-09,6055.548828125,6071.541015625,6039.85986328125,6042.4599609375,55020000
2017-11-10,6044.2822265625,6054.5341796875,6020.455078125,6021.828125,52158500
2017-11-13,6020.7490234375,6045.48583984375,6016.98681640625,6021.4560546875,52371100
2017-11-14,6019.10595703125,6039.296875,5988.2919921875,5988.2919921875,61832000
2017-11-15,6001.91796875,6012.658203125,5972.31103515625,5972.31103515625,71148600
2017-11-16,5985.6259765625,6054.2412109375,5984.7041015625,6037.9072265625,53679500
2017-11-17,6052.51123046875,6092.35205078125,6049.95703125,6051.73193359375,50404200
2017-11-20,6066.7470703125,6098.77880859375,6053.2822265625,6053.2822265625,52184800
2017-11-21,6062.23388671875,6076.22705078125,6008.68505859375,6031.86181640625,55320400
2017-11-22,6039.0859375,6071.33984375,6038.73681640625,6069.78515625,63604500
2017-11-23,6081.4189453125,6090.64306640625,6056.125,6063.2451171875,64708300
2017-11-24,6064.6728515625,6069.85400390625,6035.2529296875,6067.14208984375,55260100
2017-11-27,6059.7080078125,6072.48681640625,6035.923828125,6064.5888671875,58933800
2017-11-28,6055.10009765625,6070.7158203125,6015.908203125,6070.7158203125,64775900
2017-11-29,6066.43115234375,6073.89892578125,6045.3369140625,6061.3671875,62226800
2017-11-30,6053.02587890625,6058.59521484375,5952.13818359375,5952.13818359375,92104400
2017-12-01,6053.02587890625,6058.59521484375,5952.13818359375,5952.13818359375,0
2017-12-04,6014.06201171875,6031.921875,5994.34814453125,5998.19482421875,64002400
2017-12-05,6021.0849609375,6026.412109375,5979.47998046875,6000.47412109375,65146500
2017-12-06,6002.5400390625,6044.3349609375,6001.0859375,6035.5078125,49403800
2017-12-07,6032.05419921875,6039.294921875,6006.8349609375,6006.8349609375,48461900
2017-12-08,6017.962890625,6041.1328125,6013.75,6030.9580078125,51772100
2017-12-11,6043.34521484375,6052.51513671875,6024.037109375,6026.6328125,55665900
2017-12-12,6038.43212890625,6042.0029296875,6012.98095703125,6032.37109375,52951400
2017-12-13,6027.44091796875,6054.60400390625,6020.10888671875,6054.60400390625,54220300
2017-12-14,6065.30810546875,6117.1259765625,6061.0859375,6113.65283203125,65223300
2017-12-15,6098.8349609375,6119.4189453125,6075.88720703125,6119.4189453125,54744800
2017-12-18,6111.68408203125,6133.962890625,6080.15380859375,6133.962890625,49833300
2017-12-19,6113.091796875,6176.4501953125,6110.28076171875,6167.666015625,54873700
2017-12-20,6165.60400390625,6167.43310546875,6088.56201171875,6109.48193359375,57345000
2017-12-21,6129.533203125,6183.39111328125,6126.7861328125,6183.39111328125,50733000
2017-12-22,6181.85986328125,6221.01318359375,6167.0380859375,6221.01318359375,43710700
2017-12-27,6214.2587890625,6277.1650390625,6214.2587890625,6277.1650390625,43398400
2017-12-28,6282.44091796875,6314.0458984375,6259.60791015625,6314.0458984375,57218200
2017-12-29,6325.62109375,6368.32177734375,6321.0927734375,6355.65380859375,63985200
2018-01-02,6366.0830078125,6445.91015625,6326.0927734375,6339.23779296875,52168200
2018-01-03,6341.27099609375,6342.19091796875,6220.69482421875,6251.47900390625,48866400
2018-01-04,6257.716796875,6292.32080078125,6233.93701171875,6292.32080078125,57864900
2018-01-05,6279.45703125,6353.73779296875,6278.72412109375,6353.73779296875,74223700
2018-01-08,6354.36181640625,6385.40380859375,6349.0419921875,6385.40380859375,66702400
2018-01-09,6393.8740234375,6402.744140625,6351.23291015625,6373.14404296875,66932000
2018-01-10,6380.91796875,6412.02880859375,6355.21923828125,6371.173828125,70066900
2018-01-11,6375.03076171875,6386.3388671875,6344.0400390625,6386.3388671875,117346700
2018-01-12,6391.466796875,6409.1748046875,6359.83203125,6370.06494140625,86340200
2018-01-15,6379.0732421875,6390.88916015625,6361.60986328125,6382.19482421875,73531200
2018-01-16,6386.216796875,6429.69189453125,6381.31005859375,6429.69189453125,81954500
2018-01-17,6429.77294921875,6452.5068359375,6420.06005859375,6444.51806640625,86927700
2018-01-18,6456.89892578125,6483.26904296875,6452.05419921875,6472.666015625,111698100
2018-01-19,6483.8330078125,6490.89599609375,6443.009765625,6490.89599609375,70168900
2018-01-22,6495.3837890625,6529.201171875,6484.12109375,6500.52880859375,87812600
2018-01-23,6538.01318359375,6635.333984375,6537.078125,6635.333984375,85330100
2018-01-24,6635.7587890625,6641.1728515625,6588.625,6615.4921875,116046200
2018-01-25,6629.3681640625,6636.5859375,6581.6728515625,6615.328125,121967500
2018-01-26,6616.1259765625,6677.3662109375,6615.8662109375,6660.6181640625,102507800
2018-01-29,6672.990234375,6686.34716796875,6634.88818359375,6680.619140625,99262500
2018-01-30,6666.8271484375,6675.759765625,6546.64599609375,6575.4921875,99970800
2018-01-31,6547.98681640625,6627.8349609375,6522.6611328125,6605.630859375,113846700
2018-02-01,6625.35400390625,6658.876953125,6598.458984375,6598.458984375,119722100
2018-02-02,6638.1630859375,6655.61279296875,6621.44287109375,6628.81982421875,88106200
2018-02-05,6556.67919921875,6612.451171875,6522.544921875,6589.6748046875,97541600
2018-02-06,6505.19287109375,6519.291015625,6426.76416015625,6478.54296875,139033900
2018-02-07,6525.56298828125,6582.51123046875,6512.07177734375,6534.869140625,117224500
2018-02-08,6543.625,6549.17919921875,6519.09423828125,6544.6337890625,106322700
2018-02-09,6491.2861328125,6505.52294921875,6460.64306640625,6505.52294921875,95625500
2018-02-12,6508.0517578125,6531.56005859375,6498.68798828125,6523.4541015625,118793800
2018-02-13,6545.0,6595.89599609375,6544.671875,6578.17822265625,102882100
2018-02-14,6577.11083984375,6599.31103515625,6572.4990234375,6594.40087890625,77060800
2018-02-15,6615.90380859375,6624.626953125,6583.18603515625,6591.58203125,85432100
2018-02-19,6610.73291015625,6689.287109375,6607.9072265625,6689.287109375,96729300
2018-02-20,6687.23095703125,6693.4658203125,6625.7421875,6662.8759765625,129364100
2018-02-21,6649.17919921875,6665.89306640625,6614.23388671875,6643.39990234375,179201300
2018-02-22,6646.34716796875,6648.751953125,6586.31103515625,6593.06005859375,107066100
2018-02-23,6608.5341796875,6659.26123046875,6608.5341796875,6619.80419921875,93737300
2018-02-26,6615.3740234375,6624.02001953125,6554.6728515625,6554.6728515625,97778800
2018-02-27,6573.69580078125,6598.92578125,6562.83984375,6598.92578125,107099600
2018-02-28,6595.85986328125,6609.40380859375,6564.48193359375,6597.2177734375,97106200
2018-03-01,6605.31396484375,6630.12890625,6596.8720703125,6606.05322265625,92351900
2018-03-02,6597.7099609375,6597.7099609375,6561.044921875,6582.31591796875,82306900
2018-03-05,6594.51611328125,6607.1650390625,6543.6611328125,6550.5927734375,77760400
2018-03-06,6577.17919921875,6589.72119140625,6492.951171875,6500.11083984375,77769000
2018-03-07,6500.9638671875,6516.88818359375,6346.6650390625,6368.26708984375,108599800
2018-03-08,6410.708984375,6443.05908203125,6371.97216796875,6443.02099609375,87324300
2018-03-09,6448.19384765625,6459.03076171875,6382.89306640625,6433.32177734375,73609100
2018-03-12,6459.32080078125,6500.68603515625,6459.32080078125,6500.68603515625,76177600
2018-03-13,6497.4638671875,6501.130859375,6399.39111328125,6412.84619140625,82608900
2018-03-14,6410.88818359375,6412.74609375,6363.630859375,6382.623046875,86246600
2018-03-15,6366.93017578125,6372.091796875,6316.2099609375,6321.90380859375,82187500
2018-03-16,6323.4130859375,6328.7890625,6236.23876953125,6304.9521484375,88297100
2018-03-19,6315.33203125,6319.65185546875,6277.7587890625,6289.57177734375,77658600
2018-03-20,6266.5810546875,6271.716796875,6207.16796875,6243.5771484375,76662600
2018-03-21,6260.18505859375,6315.06689453125,6260.06689453125,6312.8310546875,89583500
2018-03-22,6331.97998046875,6351.30810546875,6252.97509765625,6254.07421875,77992400
2018-03-23,6138.10888671875,6210.6982421875,6085.205078125,6210.6982421875,75539100
2018-03-26,6178.72802734375,6205.5732421875,6167.3388671875,6200.171875,62145400
2018-03-27,6246.22802734375,6274.298828125,6188.60791015625,6209.35009765625,70878900
2018-03-28,6195.47705078125,6197.005859375,6116.88720703125,6140.8369140625,61446800
2018-03-29,6153.64501953125,6188.98681640625,6101.76513671875,6188.98681640625,59162000
2018-04-02,6194.51318359375,6240.57080078125,6168.373046875,6240.57080078125,58966000
2018-04-03,6212.76708984375,6234.56884765625,6202.12890625,6229.01318359375,61788600
2018-04-04,6240.98388671875,6250.14208984375,6137.162109375,6157.09619140625,72730600
2018-04-05,6194.10107421875,6211.87109375,6176.7041015625,6183.22705078125,62063900
2018-04-06,6184.8701171875,6192.4228515625,6165.205078125,6175.0517578125,59659700
2018-04-09,6179.380859375,6246.130859375,6178.1767578125,6246.130859375,64251100
2018-04-10,6244.35205078125,6334.47021484375,6243.0,6325.81787109375,63897300
2018-04-11,6352.60498046875,6380.35400390625,6349.64208984375,6360.93212890625,72747400
2018-04-12,6351.046875,6356.14599609375,6289.86376953125,6310.8017578125,65143600
2018-04-13,6322.94677734375,6335.205078125,6270.3271484375,6270.3271484375,55764300
2018-04-16,6279.6328125,6305.03076171875,6262.23876953125,6286.748046875,56984800
2018-04-17,6290.86376953125,6303.97119140625,6259.5927734375,6285.76220703125,89647000
2018-04-18,6302.97900390625,6320.0048828125,6297.94677734375,6320.0048828125,79669800
2018-04-19,6321.22412109375,6355.90087890625,6319.576171875,6355.90087890625,75020900
2018-04-20,6355.99609375,6360.31591796875,6314.2021484375,6337.69482421875,60183000
2018-04-23,6328.64599609375,6335.44921875,6298.37890625,6308.14794921875,62110600
2018-04-24,6313.72314453125,6316.703125,6225.5478515625,6229.634765625,58631000
2018-04-25,6219.76416015625,6220.0380859375,6070.7900390625,6079.85009765625,58356100
2018-04-26,6080.3837890625,6089.09521484375,5894.15478515625,5909.1982421875,67664100
2018-04-27,5968.876953125,5997.5009765625,5885.341796875,5919.23779296875,55164900
2018-04-30,5937.0751953125,6005.87890625,5936.52685546875,5994.59521484375,59188600
2018-05-02,5999.36181640625,6012.93896484375,5970.39892578125,6012.23779296875,67805700
2018-05-03,5990.1611328125,5996.48583984375,5858.73193359375,5858.73193359375,61109700
2018-05-04,5849.30908203125,5855.10595703125,5768.3837890625,5792.34521484375,52388700
2018-05-07,5814.9560546875,5885.09814453125,5808.18896484375,5885.09814453125,52856100
2018-05-08,5862.77978515625,5866.0791015625,5752.80078125,5774.7158203125,57813800
2018-05-09,5734.18017578125,5917.81689453125,5716.64599609375,5907.93798828125,66282300
2018-05-11,5923.0927734375,6023.041015625,5921.19384765625,5956.83203125,66776200
2018-05-14,5933.4609375,5947.15478515625,5853.43896484375,5947.15478515625,56191400
2018-05-15,5926.0771484375,5940.421875,5833.634765625,5838.1162109375,64487000
2018-05-16,5780.8779296875,5841.4638671875,5738.578125,5841.4638671875,62283300
2018-05-17,5854.869140625,5898.2978515625,5815.919921875,5815.919921875,67370600
2018-05-18,5831.0517578125,5843.451171875,5783.31005859375,5783.31005859375,55495900
2018-05-21,5779.2421875,5786.39111328125,5719.47509765625,5733.85400390625,63717500
2018-05-22,5767.6279296875,5813.42919921875,5751.119140625,5751.119140625,67420300
2018-05-23,5764.4189453125,5850.5390625,5764.31201171875,5792.0009765625,60646300
2018-05-24,5833.6162109375,5954.30810546875,5833.35302734375,5946.5380859375,71497000
2018-05-25,5957.42578125,6003.244140625,5949.52197265625,5975.7421875,58672900
2018-05-28,5979.6201171875,6080.5068359375,5977.00390625,6068.3251953125,66767100
2018-05-30,6037.43408203125,6095.828125,6001.8017578125,6011.05517578125,76998100
2018-05-31,6037.26220703125,6055.01513671875,5934.80419921875,5983.5869140625,91923400
2018-06-04,6004.119140625,6032.9931640625,6001.201171875,6014.81884765625,77906000
2018-06-05,6031.3701171875,6088.7900390625,6025.55712890625,6088.7900390625,71163800
2018-06-06,6083.9208984375,6096.72314453125,6063.3349609375,6069.712890625,68433200
2018-06-07,6090.97509765625,6116.43310546875,6077.85595703125,6106.6982421875,61086000
2018-06-08,6083.33203125,6096.6572265625,5987.3291015625,5993.626953125,53952100
2018-06-20,5941.7939453125,5947.7841796875,5834.134765625,5884.0390625,62441700
2018-06-21,5890.06494140625,5922.7021484375,5815.453125,5822.3330078125,51405000
2018-06-22,5820.18798828125,5837.65283203125,5787.68212890625,5821.81201171875,58773500
2018-06-25,5850.31396484375,5891.48193359375,5801.59423828125,5859.0830078125,54948400
2018-06-26,5831.59521484375,5878.037109375,5820.751953125,5825.64892578125,59068400
2018-06-27,5832.5849609375,5859.60302734375,5787.5517578125,5787.5517578125,55552900
2018-06-28,5791.5830078125,5801.34912109375,5661.0078125,5667.31884765625,60061700
2018-06-29,5691.68603515625,5799.23681640625,5682.658203125,5799.23681640625,65331400
2018-07-02,5828.4951171875,5832.22216796875,5746.77001953125,5746.77001953125,48029600
2018-07-03,5737.35498046875,5752.31787109375,5630.10009765625,5633.93701171875,49554000
2018-07-04,5640.56298828125,5738.92578125,5557.55810546875,5733.63916015625,56623500
2018-07-05,5727.912109375,5739.33203125,5685.751953125,5739.33203125,51660500
2018-07-06,5733.130859375,5743.35986328125,5694.912109375,5694.912109375,46286700
2018-07-09,5719.85693359375,5815.44677734375,5716.39404296875,5807.375,52683800
2018-07-10,5839.0361328125,5888.5927734375,5829.68115234375,5881.759765625,53761000
2018-07-11,5842.990234375,5897.95703125,5822.751953125,5893.35888671875,62397700
2018-07-12,5873.048828125,5931.51904296875,5873.048828125,5907.8720703125,57014300
2018-07-13,5908.47802734375,5961.3369140625,5908.47802734375,5944.07421875,54856000
2018-07-16,5941.912109375,5956.796875,5847.3408203125,5905.158203125,46500100
2018-07-17,5881.791015625,5884.7998046875,5840.93701171875,5861.5078125,52518200
2018-07-18,5868.87109375,5899.65283203125,5858.97509765625,5890.73095703125,69005100
2018-07-19,5902.02587890625,5920.92919921875,5857.14306640625,5871.0771484375,61506700
2018-07-20,5867.80810546875,5884.6337890625,5842.93017578125,5872.7841796875,56088500
2018-07-23,5886.51611328125,5928.080078125,5884.97607421875,5915.7958984375,51917100
2018-07-24,5934.408203125,5945.85009765625,5925.0498046875,5931.841796875,59374900
2018-07-25,5941.1298828125,5947.501953125,5923.2001953125,5933.88916015625,84148200
2018-07-26,5949.6572265625,5967.59521484375,5928.7431640625,5946.13623046875,82412300
2018-07-27,5947.35595703125,5992.05322265625,5947.06005859375,5989.13623046875,65570700
2018-07-30,5998.09716796875,6027.93603515625,5994.0791015625,6027.93603515625,72156300
2018-07-31,6012.9267578125,6013.86376953125,5910.52880859375,5936.44287109375,86530400
2018-08-01,5952.93896484375,6034.548828125,5945.44287109375,6033.4189453125,59853600
2018-08-02,6039.5869140625,6055.06689453125,6011.72314453125,6011.72314453125,77818300
2018-08-03,6014.796875,6023.47509765625,5994.04296875,6007.5380859375,57227000
2018-08-06,6025.60693359375,6102.5390625,6025.42578125,6101.130859375,66226000
2018-08-07,6100.0029296875,6113.9912109375,6079.47998046875,6091.25,60294800
2018-08-08,6110.8408203125,6117.29296875,6081.6337890625,6094.8291015625,64676700
2018-08-09,6084.751953125,6105.91796875,6055.26904296875,6065.255859375,62375600
2018-08-10,6084.8017578125,6107.69580078125,6059.98876953125,6077.1728515625,52870700
2018-08-13,6029.46923828125,6034.56005859375,5861.24609375,5861.24609375,60906300
2018-08-14,5850.71923828125,5890.98876953125,5744.5751953125,5769.873046875,56998100
2018-08-15,5782.3818359375,5819.64208984375,5689.93603515625,5816.58984375,62023800
2018-08-16,5788.06298828125,5811.625,5743.4951171875,5783.7978515625,53443300
2018-08-20,5833.5390625,5919.33203125,5833.5390625,5892.19189453125,55005100
2018-08-21,5899.2978515625,5953.9072265625,5899.2978515625,5944.30078125,59014700
2018-08-23,5962.10107421875,5991.298828125,5934.2900390625,5982.98486328125,53558900
2018-08-24,5975.4150390625,5993.60498046875,5949.60791015625,5968.75,49474100
2018-08-27,5993.76318359375,6025.9677734375,5993.703125,6025.9677734375,65676000
2018-08-28,6042.89111328125,6065.25390625,6023.22119140625,6042.64990234375,59104800
2018-08-29,6025.60205078125,6065.14892578125,6003.494140625,6065.14892578125,63016700
2018-08-30,6075.27001953125,6086.94384765625,6013.373046875,6018.9638671875,58498700
2018-08-31,5984.9619140625,6018.4599609375,5940.64892578125,6018.4599609375,59513900
2018-09-03,6025.4111328125,6026.9150390625,5954.92822265625,5967.5791015625,44310800
2018-09-04,5974.76318359375,5978.72998046875,5889.09521484375,5905.30078125,53980900
2018-09-05,5868.77587890625,5868.77587890625,5621.60400390625,5683.5009765625,71761700
2018-09-06,5661.9638671875,5786.6650390625,5660.865234375,5776.09521484375,57940400
2018-09-07,5780.80615234375,5851.46484375,5769.251953125,5851.46484375,54320700
2018-09-10,5835.3759765625,5840.8671875,5776.01513671875,5831.1171875,53873400
2018-09-12,5839.31494140625,5870.59912109375,5798.15087890625,5798.15087890625,61414500
2018-09-13,5834.76513671875,5865.06884765625,5834.76513671875,5858.27392578125,66435500
2018-09-14,5870.98486328125,5931.28076171875,5870.98486328125,5931.28076171875,56571400
2018-09-17,5908.42578125,5911.65283203125,5811.919921875,5824.2568359375,59608300
2018-09-18,5818.72021484375,5844.951171875,5781.2890625,5811.7900390625,70975800
2018-09-19,5835.794921875,5882.66015625,5835.794921875,5873.59716796875,69601100
2018-09-20,5898.48193359375,5941.01513671875,5897.59814453125,5931.26611328125,70876500
2018-09-21,5956.4990234375,5975.169921875,5935.0380859375,5957.744140625,86255700
2018-09-24,5958.56787109375,5958.56787109375,5876.64892578125,5882.22021484375,68687600
2018-09-25,5875.158203125,5895.02001953125,5850.75,5874.298828125,65935500
2018-09-26,5871.55810546875,5908.5888671875,5870.2998046875,5873.27099609375,75063400
2018-09-27,5871.43505859375,5931.72412109375,5870.5380859375,5929.2158203125,59721100
2018-09-28,5930.60498046875,5976.55322265625,5930.60498046875,5976.55322265625,62677100
2018-10-01,5950.85791015625,5982.06494140625,5944.60107421875,5944.60107421875,60605000
2018-10-02,5947.25,5956.77783203125,5862.955078125,5875.619140625,87701600
2018-10-03,5874.4951171875,5921.56689453125,5848.162109375,5867.73681640625,72943100
2018-10-04,5847.59912109375,5847.59912109375,5742.30810546875,5756.619140625,87537800
2018-10-05,5738.59423828125,5758.27001953125,5706.39892578125,5731.93505859375,64862100
2018-10-08,5728.6982421875,5794.43212890625,5728.63818359375,5761.0732421875,73665700
2018-10-09,5771.9169921875,5796.7900390625,5756.2421875,5796.7900390625,64525600
2018-10-10,5815.2861328125,5832.92822265625,5798.7431640625,5820.66796875,68341300
2018-10-11,5733.99609375,5746.2431640625,5669.72314453125,5702.82177734375,90536700
2018-10-12,5722.48681640625,5788.68017578125,5722.48681640625,5756.490234375,60181200
2018-10-15,5786.6640625,5816.04296875,5725.580078125,5727.255859375,65107300
2018-10-16,5737.94189453125,5800.81689453125,5719.5087890625,5800.81689453125,64884300
2018-10-17,5833.2529296875,5868.6201171875,5819.1748046875,5868.6201171875,64580100
2018-10-18,5850.1240234375,5858.7880859375,5811.9248046875,5845.2421875,62773900
2018-10-19,5810.1298828125,5861.990234375,5796.7841796875,5837.291015625,63540800
2018-10-22,5841.4189453125,5869.65185546875,5827.6298828125,5840.43505859375,68594500
2018-10-23,5838.69091796875,5848.0439453125,5797.3359375,5797.89111328125,61556000
2018-10-24,5795.7509765625,5818.83984375,5709.4169921875,5709.4169921875,71593900
2018-10-25,5629.9501953125,5754.96484375,5623.8427734375,5754.96484375,51569200
2018-10-26,5761.451171875,5790.953125,5748.61376953125,5784.9208984375,52533300
2018-10-29,5788.9248046875,5814.67919921875,5747.0341796875,5754.60693359375,49595700
2018-10-30,5755.02001953125,5789.10009765625,5733.240234375,5789.10009765625,59748100
2018-10-31,5817.4921875,5835.173828125,5769.544921875,5831.64990234375,69910100
2018-11-01,5855.22216796875,5883.22021484375,5815.7568359375,5835.919921875,63198100
2018-11-02,5873.0068359375,5906.2919921875,5827.15380859375,5906.2919921875,67022200
2018-11-05,5895.2431640625,5926.634765625,5886.2060546875,5920.59423828125,53671600
2018-11-06,5942.32177734375,5959.9658203125,5898.56396484375,5923.93017578125,53343100
2018-11-07,5942.22314453125,5947.60888671875,5891.14013671875,5939.88623046875,62481200
2018-11-08,5972.3271484375,5996.8408203125,5949.51611328125,5976.80615234375,73188500
2018-11-09,5934.17822265625,5936.0341796875,5859.087890625,5874.15380859375,65342000
2018-11-12,5865.7412109375,5884.0810546875,5777.05322265625,5777.05322265625,53857800
2018-11-13,5754.59814453125,5850.376953125,5747.53076171875,5835.1982421875,58918000
2018-11-14,5857.72119140625,5896.8017578125,5851.79296875,5858.29296875,72751500
2018-11-15,5885.216796875,5960.39892578125,5880.212890625,5955.73583984375,60149800
2018-11-16,5975.11083984375,6058.8251953125,5968.673828125,6012.35009765625,61140800
2018-11-19,6028.3369140625,6036.98876953125,5974.134765625,6005.296875,56032100
2018-11-21,5942.19921875,5978.59521484375,5908.0029296875,5948.0517578125,62393500
2018-11-22,5936.6611328125,5997.63720703125,5936.6611328125,5990.81005859375,76590600
2018-11-23,5998.02783203125,6017.4580078125,5971.98876953125,6006.2021484375,62607300
2018-11-26,5997.73291015625,6025.9912109375,5990.98486328125,6022.77783203125,67223700
2018-11-27,6002.39111328125,6034.18408203125,5992.8837890625,6013.5888671875,69182000
2018-11-28,6027.58203125,6030.89599609375,5990.34521484375,5991.24609375,72385300
2018-11-29,6030.73876953125,6107.16796875,6029.6611328125,6107.16796875,71888500
2018-11-30,6104.63720703125,6117.19482421875,6056.1240234375,6056.1240234375,104904600
2018-12-03,6118.06396484375,6157.30078125,6101.7431640625,6118.31982421875,84784300
2018-12-04,6118.6337890625,6152.85986328125,6118.46923828125,6152.85986328125,65189800
2018-12-05,6097.64404296875,6133.1201171875,6064.83203125,6133.1201171875,67897200
2018-12-06,6095.0068359375,6131.6318359375,6086.1318359375,6115.4931640625,65929300
2018-12-07,6108.9501953125,6141.47021484375,6103.1767578125,6126.35595703125,66079200
2018-12-10,6103.09716796875,6121.78076171875,6078.6318359375,6111.35986328125,56866400
2018-12-11,6095.34912109375,6106.98486328125,6069.1611328125,6076.5869140625,71781900
2018-12-12,6097.73095703125,6118.22607421875,6084.3388671875,6115.5771484375,79263500
2018-12-13,6140.8759765625,6186.046875,6139.33203125,6177.72021484375,82093700
2018-12-14,6178.56689453125,6185.47998046875,6160.35205078125,6169.8427734375,61924800
2018-12-17,6163.6279296875,6174.22021484375,6089.30517578125,6089.30517578125,61873200
2018-12-18,6056.23291015625,6081.8671875,6014.794921875,6081.8671875,60526100
2018-12-19,6076.294921875,6176.09423828125,6076.22119140625,6176.09423828125,82872200
2018-12-20,6144.93603515625,6160.4130859375,6112.05517578125,6147.8759765625,64812900
2018-12-21,6117.8359375,6165.2841796875,6110.60986328125,6163.59619140625,59446800
2018-12-26,6126.65283203125,6144.60498046875,6094.412109375,6127.85009765625,53220400
2018-12-27,6173.51806640625,6191.703125,6157.65283203125,6190.64306640625,65545500
2018-12-28,6200.296875,6212.125,6176.630859375,6194.498046875,69954900
2019-01-02,6197.87109375,6205.89501953125,6164.833984375,6181.1748046875,52797800
2019-01-03,6176.15185546875,6221.009765625,6176.15185546875,6221.009765625,72166700
2019-01-04,6211.09619140625,6274.5400390625,6200.85400390625,6274.5400390625,80858100
2019-01-07,6317.6259765625,6354.7578125,6287.22412109375,6287.22412109375,90278300
2019-01-08,6292.26318359375,6316.240234375,6251.3759765625,6262.84716796875,90537400
2019-01-09,6296.115234375,6311.5791015625,6265.326171875,6272.23779296875,105604200
2019-01-10,6293.9580078125,6328.7138671875,6268.5078125,6328.7138671875,122462300
2019-01-11,6347.97314453125,6361.46484375,6337.5478515625,6361.46484375,78112000
2019-01-14,6351.3291015625,6359.875,6302.39599609375,6336.1162109375,79731000
2019-01-15,6347.10107421875,6408.7841796875,6333.64404296875,6408.7841796875,95139900
2019-01-16,6417.130859375,6425.94091796875,6385.58984375,6413.35986328125,104252800
2019-01-17,6421.4072265625,6457.73486328125,6410.9501953125,6423.77978515625,99214400
2019-01-18,6444.212890625,6452.55810546875,6409.09521484375,6448.15576171875,77604300
2019-01-21,6448.5361328125,6472.14990234375,6438.90087890625,6450.833984375,101769000
2019-01-22,6452.60400390625,6468.56201171875,6416.5927734375,6468.56201171875,100776200
2019-01-23,6452.90576171875,6484.19580078125,6449.919921875,6451.169921875,109468500
2019-01-24,6451.2568359375,6478.8837890625,6446.58203125,6466.65478515625,120391000
2019-01-25,6474.1591796875,6498.333984375,6470.123046875,6482.8427734375,92035400
2019-01-28,6488.90185546875,6501.0859375,6433.81982421875,6458.7119140625,95548600
2019-01-29,6454.47314453125,6485.2470703125,6428.47021484375,6436.47998046875,73064200
2019-01-30,6445.4091796875,6464.9267578125,6435.41796875,6464.18896484375,78683300
2019-01-31,6491.38916015625,6544.47900390625,6491.38916015625,6532.96923828125,104349100
2019-02-01,6552.05712890625,6581.73193359375,6516.43603515625,6538.63818359375,88866200
2019-02-04,6540.77392578125,6555.98681640625,6479.0498046875,6481.451171875,89042000
2019-02-06,6503.578125,6552.216796875,6503.578125,6547.876953125,106799500
2019-02-07,6556.115234375,6563.98193359375,6517.22509765625,6536.45703125,115112600
2019-02-08,6513.7431640625,6526.8662109375,6498.96484375,6521.6630859375,96579400
2019-02-11,6523.7021484375,6535.17822265625,6494.125,6495.001953125,94974200
2019-02-12,6503.05078125,6513.10205078125,6392.23681640625,6426.3251953125,118209700
2019-02-13,6445.17919921875,6456.57080078125,6398.89208984375,6419.1162109375,122590200
2019-02-14,6429.1318359375,6446.3359375,6402.43017578125,6420.01806640625,117183600
2019-02-15,6425.81396484375,6433.68505859375,6374.89892578125,6389.0849609375,98204900
2019-02-18,6428.27587890625,6501.02783203125,6425.9169921875,6497.81494140625,97765700
2019-02-19,6500.701171875,6534.0078125,6493.30908203125,6494.6669921875,98372900
2019-02-20,6521.80810546875,6552.15185546875,6483.07080078125,6512.7841796875,110588600
2019-02-21,6510.5732421875,6539.06787109375,6498.990234375,6537.76611328125,102022900
2019-02-22,6518.18798828125,6530.22021484375,6481.47509765625,6501.3779296875,101594400
2019-02-25,6522.31005859375,6538.4912109375,6507.9248046875,6525.35791015625,95685700
2019-02-26,6527.72119140625,6540.9501953125,6497.7578125,6540.9501953125,111994800
2019-02-27,6532.0390625,6539.28515625,6499.81494140625,6525.68310546875,89352100
2019-02-28,6526.93310546875,6526.93310546875,6433.244140625,6443.34814453125,100223700
2019-03-01,6468.6201171875,6505.09619140625,6466.1572265625,6499.8837890625,78269700
2019-03-04,6508.26416015625,6537.23095703125,6487.85302734375,6488.419921875,89179000
2019-03-05,6485.580078125,6485.64404296875,6409.337890625,6441.27978515625,82023100
2019-03-06,6460.80712890625,6473.01220703125,6424.2578125,6457.9560546875,91098200
2019-03-08,6439.8408203125,6442.2041015625,6381.73095703125,6383.06787109375,92588600
2019-03-11,6418.8828125,6420.7822265625,6366.0390625,6366.43408203125,97316700
2019-03-12,6395.880859375,6404.43017578125,6339.9677734375,6353.77392578125,84514000
2019-03-13,6343.12109375,6377.5751953125,6337.8740234375,6377.5751953125,100029400
2019-03-14,6374.9169921875,6413.26611328125,6372.96484375,6413.26611328125,96692700
2019-03-15,6420.18212890625,6489.19482421875,6419.64404296875,6461.18310546875,122938800
2019-03-18,6481.5927734375,6509.44677734375,6477.2880859375,6509.44677734375,105004500
2019-03-19,6515.56103515625,6522.205078125,6473.2861328125,6480.27587890625,113972800
2019-03-20,6486.8828125,6498.42578125,6463.94384765625,6482.7099609375,106335600
2019-03-21,6499.27197265625,6515.97119140625,6484.31298828125,6501.77587890625,120956200
2019-03-22,6510.85205078125,6525.27392578125,6491.90478515625,6525.27392578125,129537900
2019-03-25,6473.85595703125,6474.64794921875,6391.51904296875,6411.2509765625,105721300
2019-03-26,6440.916015625,6478.0478515625,6439.58203125,6469.9990234375,85932800
2019-03-27,6480.55712890625,6485.42578125,6443.97412109375,6444.73779296875,90444600
2019-03-28,6460.48681640625,6480.7880859375,6445.35888671875,6480.7880859375,92075400
2019-03-29,6480.98291015625,6485.958984375,6440.9169921875,6468.7548828125,102927100
2019-04-01,6485.72119140625,6492.9111328125,6444.84423828125,6452.61083984375,93229400
2019-04-02,6476.623046875,6490.0732421875,6454.98388671875,6476.06591796875,97657900
2019-04-04,6489.78515625,6505.798828125,6480.0751953125,6494.6298828125,115935300
2019-04-05,6501.09912109375,6506.80078125,6473.955078125,6474.01806640625,104044400
2019-04-08,6480.18408203125,6484.14794921875,6390.7099609375,6425.73388671875,104784600
2019-04-09,6434.6181640625,6484.39013671875,6429.53515625,6484.34814453125,103220100
2019-04-10,6476.77978515625,6487.755859375,6456.666015625,6478.326171875,85785100
2019-04-11,6468.255859375,6472.72998046875,6410.166015625,6410.166015625,98465700
2019-04-12,6395.0732421875,6422.27197265625,6394.9140625,6405.8662109375,115690900
2019-04-15,6426.90478515625,6442.0341796875,6415.115234375,6435.15087890625,89372600
2019-04-16,6440.72119140625,6485.12109375,6438.39697265625,6481.541015625,113905400
2019-04-18,6568.84521484375,6636.33203125,6487.22705078125,6507.22119140625,112896400
2019-04-22,6511.0859375,6516.2421875,6410.0390625,6414.7431640625,94956300
2019-04-23,6420.1630859375,6482.81884765625,6415.455078125,6462.82177734375,105904400
2019-04-24,6460.26513671875,6472.52783203125,6433.97216796875,6447.884765625,95981100
2019-04-25,6423.837890625,6431.591796875,6353.283203125,6372.787109375,95830800
2019-04-26,6349.923828125,6401.080078125,6321.66015625,6401.080078125,84764000
2019-04-29,6388.3818359375,6428.34423828125,6376.705078125,6425.89501953125,87784100
2019-04-30,6437.97509765625,6457.82177734375,6428.251953125,6455.35205078125,94646800
2019-05-02,6458.12109375,6465.77294921875,6363.0400390625,6374.421875,105193000
2019-05-03,6366.75,6367.6201171875,6261.25,6319.458984375,93047100
2019-05-06,6254.81103515625,6263.0869140625,6207.623046875,6256.35205078125,76667800
2019-05-07,6271.9619140625,6310.93994140625,6268.31982421875,6297.31787109375,99893700
2019-05-08,6260.69677734375,6270.8837890625,6231.36279296875,6270.2021484375,92019200
2019-05-09,6242.18017578125,6259.626953125,6195.38623046875,6198.80419921875,92161300
2019-05-10,6203.10302734375,6232.6640625,6149.22021484375,6209.1181640625,83315100
2019-05-13,6225.39501953125,6238.26220703125,6135.39599609375,6135.39599609375,73081800
2019-05-14,6081.40185546875,6101.08984375,6033.6181640625,6071.2021484375,102612300
2019-05-15,6091.64306640625,6107.43994140625,5980.884765625,5980.884765625,90189500
2019-05-16,5969.85595703125,6009.6279296875,5889.55517578125,5895.73779296875,90700800
2019-05-17,5930.26904296875,5936.97021484375,5826.8681640625,5826.8681640625,88536300
2019-05-20,5822.47412109375,5930.15478515625,5767.40087890625,5907.12109375,88516800
2019-05-21,5925.416015625,5996.5400390625,5925.416015625,5951.3720703125,88868800
2019-05-22,5948.3828125,5966.7978515625,5918.89990234375,5939.63623046875,73752300
2019-05-23,5944.0322265625,6044.57177734375,5942.171875,6032.69580078125,80007700
2019-05-24,6042.5751953125,6080.19189453125,6037.080078125,6057.35302734375,94909100
2019-05-27,6056.4140625,6114.53076171875,6054.76806640625,6098.97412109375,79120000
2019-05-28,6101.8427734375,6118.90576171875,6033.14208984375,6033.14208984375,107550600
2019-05-29,6059.53076171875,6112.43115234375,6054.57080078125,6104.10595703125,79068400
2019-05-31,6110.52001953125,6209.1171875,6110.47802734375,6209.1171875,94994300
2019-06-10,6277.29296875,6334.64501953125,6276.27978515625,6289.60986328125,94734500
2019-06-11,6286.7998046875,6310.0,6255.26416015625,6305.9921875,86434200
2019-06-12,6270.35205078125,6296.81787109375,6257.43896484375,6276.1767578125,90308800
2019-06-13,6282.60791015625,6284.4580078125,6250.1171875,6273.08203125,95630400
2019-06-14,6278.02587890625,6294.64892578125,6234.98583984375,6250.26513671875,86134100
2019-06-17,6259.53515625,6263.4990234375,6190.52490234375,6190.52490234375,94608600
2019-06-18,6195.1337890625,6257.330078125,6195.1337890625,6257.330078125,94426600
2019-06-19,6289.4521484375,6339.26220703125,6289.4521484375,6339.26220703125,104524400
2019-06-20,6346.01318359375,6357.4599609375,6311.251953125,6335.6982421875,93519900
2019-06-21,6343.48193359375,6352.52880859375,6269.69091796875,6315.43603515625,111701800
2019-06-24,6307.9267578125,6320.53515625,6280.22216796875,6288.46484375,113990600
2019-06-25,6312.10107421875,6327.98193359375,6308.0029296875,6320.44482421875,104114600
2019-06-26,6323.81103515625,6334.17919921875,6303.34912109375,6310.48876953125,117335500
2019-06-27,6324.69287109375,6357.92822265625,6320.08984375,6352.7099609375,99586800
2019-06-28,6367.01806640625,6377.35009765625,6351.505859375,6358.62890625,106200900
2019-07-01,6381.18115234375,6395.6259765625,6369.19287109375,6379.68798828125,128295500
2019-07-02,6388.22216796875,6394.4541015625,6365.3720703125,6384.89794921875,128839600
2019-07-03,6362.9580078125,6385.373046875,6334.748046875,6362.6220703125,115118100
2019-07-04,6364.06787109375,6385.12890625,6359.4150390625,6375.966796875,138923400
2019-07-05,6373.31787109375,6386.64404296875,6362.9248046875,6373.47705078125,132400300
2019-07-08,6360.2138671875,6367.36181640625,6324.72119140625,6351.8271484375,106782100
2019-07-09,6351.48486328125,6388.3232421875,6351.4228515625,6388.3232421875,120669200
2019-07-10,6393.18994140625,6412.82421875,6393.18994140625,6410.68310546875,116571800
2019-07-11,6424.62890625,6434.908203125,6397.22216796875,6417.06591796875,123096800
2019-07-12,6414.1982421875,6425.31787109375,6369.49609375,6373.34521484375,132748400
2019-07-15,6408.30810546875,6439.19287109375,6405.4501953125,6418.23388671875,138330000
2019-07-16,6414.72900390625,6428.26806640625,6389.39794921875,6401.8798828125,120399800
2019-07-17,6395.4638671875,6403.5009765625,6377.5029296875,6394.60888671875,142137300
2019-07-18,6385.05810546875,6407.2568359375,6375.6171875,6403.2939453125,150696400
2019-07-19,6417.44287109375,6456.5390625,6417.44287109375,6456.5390625,129678900
2019-07-22,6461.4111328125,6468.2470703125,6420.34912109375,6433.546875,125797900
2019-07-23,6443.7109375,6454.0888671875,6396.6748046875,6403.81005859375,129238000
2019-07-24,6413.31982421875,6419.22119140625,6380.01123046875,6384.98681640625,149335200
2019-07-25,6392.38818359375,6412.71484375,6386.291015625,6401.365234375,124582800
2019-07-26,6379.2041015625,6385.587890625,6314.41015625,6325.23681640625,122282900
2019-07-29,6336.84521484375,6349.3671875,6283.60205078125,6299.03515625,126988300
2019-07-30,6317.5732421875,6376.99609375,6317.0361328125,6376.99609375,127506100
2019-07-31,6362.10888671875,6390.5048828125,6348.9970703125,6390.5048828125,114214500
2019-08-01,6385.26416015625,6404.5810546875,6372.705078125,6381.5419921875,107634100
2019-08-02,6341.123046875,6353.11083984375,6317.27099609375,6340.18017578125,93321300
2019-08-05,6311.1640625,6315.06298828125,6175.703125,6175.703125,122385300
2019-08-06,6105.0908203125,6157.76220703125,6022.59912109375,6119.47119140625,113648900
2019-08-07,6155.828125,6221.6611328125,6153.64404296875,6204.19482421875,115751900
2019-08-08,6224.89794921875,6281.10009765625,6224.89794921875,6274.6708984375,108941500
2019-08-09,6300.0927734375,6319.43994140625,6280.66796875,6282.1318359375,102271800
2019-08-12,6300.6728515625,6309.10205078125,6245.27685546875,6250.59521484375,98246100
2019-08-13,6251.30810546875,6251.30810546875,6198.06591796875,6210.9619140625,106057400
2019-08-14,6255.509765625,6274.5751953125,6240.2041015625,6267.3349609375,116897700
2019-08-15,6192.4560546875,6257.5859375,6161.6650390625,6257.5859375,118749900
2019-08-16,6264.3798828125,6292.375,6235.701171875,6286.6572265625,122425200
2019-08-19,6310.6328125,6329.73876953125,6284.77587890625,6296.71484375,107478400
2019-08-20,6311.9072265625,6317.69091796875,6279.56494140625,6295.73779296875,115615800
2019-08-21,6290.81103515625,6308.35205078125,6247.990234375,6252.966796875,97455300
2019-08-22,6257.55615234375,6265.95703125,6210.537109375,6239.2451171875,102340600
2019-08-23,6228.1298828125,6255.59716796875,6204.18798828125,6255.59716796875,104137900
2019-08-26,6193.23095703125,6230.31494140625,6149.02001953125,6214.509765625,120581400
2019-08-27,6244.5732421875,6289.884765625,6223.744140625,6278.1708984375,117748900
2019-08-28,6289.65087890625,6306.3291015625,6267.19482421875,6281.64599609375,107048900
2019-08-29,6288.18603515625,6306.89599609375,6276.4208984375,6289.119140625,111978400
2019-08-30,6316.119140625,6329.8837890625,6305.037109375,6328.47021484375,132856400
2019-09-02,6331.14794921875,6338.11279296875,6281.60498046875,6290.5458984375,126521700
2019-09-03,6293.36181640625,6310.630859375,6248.796875,6261.58984375,122848800
2019-09-04,6266.76416015625,6273.60400390625,6239.0009765625,6269.6640625,111903900
2019-09-05,6294.283203125,6307.34814453125,6281.9541015625,6306.80322265625,110321300
2019-09-06,6329.412109375,6336.912109375,6305.01708984375,6308.9501953125,114218400
2019-09-09,6328.2822265625,6333.89697265625,6306.73583984375,6326.212890625,109132800
2019-09-10,6331.72607421875,6342.005859375,6311.3408203125,6336.6728515625,113186400
2019-09-11,6334.591796875,6381.9541015625,6328.68798828125,6381.9541015625,136654000
2019-09-12,6398.9951171875,6414.48388671875,6337.52392578125,6342.173828125,111986600
2019-09-13,6369.4228515625,6375.80419921875,6318.919921875,6334.8427734375,106712000
2019-09-16,6262.2880859375,6266.14013671875,6193.51318359375,6219.43505859375,102809600
2019-09-17,6215.23681640625,6240.34814453125,6205.3017578125,6236.68994140625,112446500
2019-09-18,6238.705078125,6276.6328125,6236.47607421875,6276.6328125,108718500
2019-09-19,6274.17822265625,6282.06298828125,6242.89306640625,6244.47021484375,106914500
2019-09-20,6248.97412109375,6256.82177734375,6213.2431640625,6231.47314453125,134219300
2019-09-23,6240.14404296875,6247.5771484375,6197.38818359375,6206.19921875,118747800
2019-09-24,6188.76904296875,6194.58984375,6115.9501953125,6137.60791015625,90097100
2019-09-25,6121.490234375,6146.40380859375,6086.001953125,6146.40380859375,91732400
2019-09-26,6168.66796875,6230.333984375,6165.92578125,6230.333984375,105163800
2019-09-27,6213.93212890625,6219.77001953125,6191.6640625,6196.88916015625,112420600
2019-09-30,6190.3720703125,6195.72802734375,6152.49609375,6169.10205078125,93299700
2019-10-01,6163.97900390625,6176.60595703125,6134.77001953125,6138.25,99171900
2019-10-02,6124.44287109375,6153.99609375,6051.68798828125,6055.4248046875,116223100
2019-10-03,6033.02685546875,6050.60400390625,5997.69189453125,6038.52880859375,121133700
2019-10-04,6052.7470703125,6076.56005859375,6046.1298828125,6061.251953125,111920200
2019-10-07,6077.740234375,6084.1650390625,5988.8720703125,6000.58203125,127549800
2019-10-08,6021.69287109375,6046.4580078125,6009.3818359375,6039.60107421875,124640500
2019-10-09,6030.458984375,6047.79296875,6017.35986328125,6029.16015625,111759600
2019-10-10,6023.97607421875,6044.11376953125,6018.44580078125,6023.64111328125,89240100
2019-10-11,6033.32177734375,6109.1181640625,6033.32177734375,6105.7998046875,105411100
2019-10-14,6129.23388671875,6153.578125,6099.23876953125,6126.876953125,118521000
2019-10-15,6130.2998046875,6158.166015625,6118.26220703125,6158.166015625,118739300
2019-10-16,6170.56201171875,6183.583984375,6143.84619140625,6169.591796875,114463100
2019-10-17,6169.90380859375,6197.93505859375,6161.39208984375,6181.01416015625,119164000
2019-10-18,6185.21484375,6201.1748046875,6178.498046875,6191.94677734375,125611600
2019-10-21,6207.88916015625,6228.22705078125,6187.36083984375,6198.98681640625,146413800
2019-10-22,6207.4921875,6229.39892578125,6178.55517578125,6225.4970703125,114083500
2019-10-23,6224.41796875,6257.80615234375,6197.9541015625,6257.80615234375,135886700
2019-10-24,6271.51416015625,6339.64697265625,6270.18603515625,6339.64697265625,130619300
2019-10-25,6342.60888671875,6348.31494140625,6243.24609375,6252.34521484375,151346100
2019-10-28,6256.7900390625,6278.1630859375,6243.34912109375,6265.3837890625,145042900
2019-10-29,6267.68017578125,6281.13818359375,6245.93798828125,6281.13818359375,148492100
2019-10-30,6302.087890625,6304.0498046875,6264.93896484375,6295.7470703125,139603200
2019-10-31,6290.56689453125,6301.5927734375,6216.2900390625,6228.31689453125,163955700
2019-11-01,6225.81494140625,6228.4111328125,6193.88720703125,6207.19091796875,142104600
2019-11-04,6219.126953125,6242.083984375,6180.34423828125,6180.34423828125,103975100
2019-11-05,6204.43896484375,6264.15185546875,6195.30419921875,6264.15185546875,95988100
2019-11-06,6273.91796875,6274.2919921875,6198.49609375,6217.544921875,70278100
2019-11-07,6234.60400390625,6235.63818359375,6119.4208984375,6165.6240234375,67284200
2019-11-08,6165.76611328125,6180.19921875,6139.8232421875,6177.98583984375,60698400
2019-11-11,6171.43701171875,6182.81591796875,6127.876953125,6148.740234375,47286600
2019-11-12,6135.4931640625,6180.9921875,6133.5341796875,6180.9921875,57719100
2019-11-13,6177.66015625,6183.8271484375,6132.2529296875,6142.5009765625,51900400
2019-11-14,6137.53515625,6146.39794921875,6062.97998046875,6098.9501953125,72169800
2019-11-15,6115.7587890625,6137.35595703125,6092.6162109375,6128.34521484375,46157800
2019-11-18,6126.4130859375,6134.31494140625,6098.0810546875,6122.625,47079600
2019-11-19,6136.93701171875,6152.08984375,6113.3330078125,6152.08984375,51414200
2019-11-20,6136.2529296875,6167.4111328125,6123.5849609375,6155.10888671875,51663000
2019-11-21,6135.76416015625,6137.27099609375,6099.56787109375,6117.36376953125,50800300
2019-11-22,6115.791015625,6122.48095703125,6086.8271484375,6100.2421875,51362000
2019-11-25,6094.748046875,6105.09716796875,6052.26513671875,6070.76220703125,48496000
2019-11-26,6091.23779296875,6096.6611328125,6026.18798828125,6026.18798828125,81161800
2019-11-27,6025.94091796875,6052.4921875,6002.98779296875,6023.0390625,57364300
2019-11-28,6013.27099609375,6036.828125,5945.75,5953.06005859375,51713900
2019-11-29,5949.8837890625,6015.69921875,5939.40380859375,6011.830078125,51024700
2019-12-02,6023.61181640625,6130.05517578125,6023.009765625,6130.05517578125,52565500
2019-12-03,6119.90185546875,6148.3662109375,6107.64208984375,6133.89599609375,52634500
2019-12-04,6121.3330078125,6127.97705078125,6095.30615234375,6112.87890625,50339400
2019-12-05,6132.0390625,6157.93115234375,6131.5888671875,6152.1171875,52261600
2019-12-06,6160.783203125,6186.8681640625,6145.119140625,6186.8681640625,49098600
2019-12-09,6194.08203125,6210.77880859375,6180.8369140625,6193.791015625,54834500
2019-12-10,6186.7529296875,6205.1337890625,6179.51806640625,6183.5048828125,51058500
2019-12-11,6190.5771484375,6204.60400390625,6171.9267578125,6180.09912109375,49556800
2019-12-12,6185.41796875,6201.02392578125,6139.39697265625,6139.39697265625,51845400
2019-12-13,6181.05517578125,6197.31787109375,6167.64013671875,6197.31787109375,48546800
2019-12-16,6197.31396484375,6237.916015625,6197.31396484375,6211.591796875,55299700
2019-12-17,6223.44287109375,6244.35205078125,6205.6279296875,6244.35205078125,53264500
2019-12-18,6287.25,6287.25,6287.25,6287.25,0
2019-12-19,6274.38818359375,6281.416015625,6235.84423828125,6249.93017578125,47624800
2019-12-20,6257.16015625,6284.3720703125,6231.4658203125,6284.3720703125,52766200
2019-12-23,6309.6708984375,6315.72119140625,6270.5390625,6305.91015625,39077900
2019-12-26,6303.05908203125,6326.26806640625,6303.05908203125,6319.44287109375,33608900
2019-12-27,6321.56884765625,6337.3359375,6312.380859375,6329.31396484375,42100200
2019-12-30,6329.134765625,6336.919921875,6289.546875,6299.5390625,47557400
2020-01-02,6313.1279296875,6317.01318359375,6263.67578125,6283.5810546875,33043700
2020-01-03,6306.18701171875,6323.4658203125,6287.7060546875,6323.4658203125,44625300
2020-01-06,6293.4990234375,6300.43603515625,6252.634765625,6257.40283203125,41421300
2020-01-07,6272.22021484375,6284.89208984375,6246.12890625,6279.34619140625,39441600
2020-01-08,6248.44287109375,6250.1220703125,6218.1298828125,6225.68603515625,44622600
2020-01-09,6248.6611328125,6274.4931640625,6238.98291015625,6274.4931640625,41868400
2020-01-10,6287.1669921875,6295.3701171875,6271.97998046875,6274.94091796875,52213500
2020-01-13,6287.912109375,6297.77587890625,6269.48095703125,6296.56689453125,44003800
2020-01-14,6308.89013671875,6325.40576171875,6298.60791015625,6325.40576171875,44467400
2020-01-15,6326.166015625,6348.52587890625,6255.498046875,6283.365234375,51089200
2020-01-16,6275.9560546875,6299.541015625,6255.4931640625,6286.0478515625,42118300
2020-01-17,6293.7822265625,6301.48486328125,6266.93212890625,6291.6572265625,37597900
2020-01-20,6310.5009765625,6312.98876953125,6240.18994140625,6245.04296875,38818200
2020-01-21,6251.9970703125,6257.884765625,6226.06396484375,6238.15283203125,41929600
2020-01-22,6241.5751953125,6265.51416015625,6223.18994140625,6233.453125,51077800
2020-01-23,6243.998046875,6255.04296875,6229.130859375,6249.2099609375,41256500
2020-01-24,6242.8349609375,6258.85107421875,6234.8251953125,6244.10888671875,38828900
2020-01-27,6240.81787109375,6242.1767578125,6130.92822265625,6133.2080078125,43723000
2020-01-28,6111.18408203125,6111.18408203125,6111.18408203125,6111.18408203125,0
2020-01-29,6123.09521484375,6152.5888671875,6102.7958984375,6113.044921875,34605300
2020-01-30,6057.59619140625,6057.59619140625,6057.59619140625,6057.59619140625,0
2020-01-31,6076.458984375,6078.93017578125,5937.02197265625,5940.0478515625,41508700
2020-02-03,5920.9677734375,5942.7822265625,5877.201171875,5884.169921875,34951000
2020-02-04,5947.5068359375,5952.94677734375,5911.375,5922.3388671875,36217700
2020-02-05,5955.51904296875,5978.509765625,5924.3740234375,5978.509765625,39786600
2020-02-06,6002.919921875,6013.69921875,5969.48486328125,5987.14501953125,39909700
2020-02-07,5988.05810546875,6004.81201171875,5981.64404296875,5999.60693359375,35281700
2020-02-10,5993.376953125,5996.4658203125,5937.380859375,5952.0830078125,34305400
2020-02-11,5974.0,5975.16015625,5946.22021484375,5954.39697265625,33700000
2020-02-12,5957.06005859375,5962.34716796875,5895.72412109375,5913.0810546875,29256800
2020-02-13,5921.912109375,5929.4990234375,5860.2548828125,5871.9541015625,33248200
2020-02-14,5857.72119140625,5890.02880859375,5843.43212890625,5866.94482421875,27655200
2020-02-17,5863.9140625,5878.4638671875,5853.59814453125,5867.52294921875,28723300
2020-02-18,5856.880859375,5907.13916015625,5855.9248046875,5886.9619140625,34641400
2020-02-19,5898.89990234375,5928.791015625,5898.701171875,5928.791015625,34517800
2020-02-20,5941.4501953125,5960.712890625,5929.14501953125,5942.48681640625,37350100
2020-02-21,5940.78515625,5944.205078125,5873.73193359375,5882.2548828125,36665400
2020-02-24,5846.14599609375,5863.1240234375,5787.919921875,5807.0498046875,40039600
2020-02-25,5784.73681640625,5814.67919921875,5752.3349609375,5787.13818359375,39502600
2020-02-26,5757.1669921875,5757.740234375,5688.9208984375,5688.9208984375,39521300
2020-02-27,5680.43701171875,5684.2861328125,5526.81689453125,5535.69384765625,41308700
2020-02-28,5436.171875,5456.27587890625,5288.3701171875,5452.7041015625,49636800
2020-03-02,5455.0458984375,5491.134765625,5354.6201171875,5361.24609375,40235000
2020-03-03,5431.2958984375,5545.77392578125,5431.2958984375,5518.6279296875,42974300
2020-03-04,5524.09423828125,5651.85498046875,5516.80517578125,5650.13623046875,45255400
2020-03-05,5688.77880859375,5715.94091796875,5613.71923828125,5638.1298828125,40684000
2020-03-06,5575.56591796875,5577.8017578125,5498.5400390625,5498.5400390625,32430900
2020-03-09,5364.60400390625,5364.60400390625,5133.15087890625,5136.80908203125,42737600
2020-03-10,5149.4931640625,5278.4228515625,5149.4521484375,5220.826171875,44495700
2020-03-11,5231.60888671875,5264.47998046875,5112.31884765625,5154.10498046875,46650100
2020-03-12,5040.96484375,5040.98779296875,4895.748046875,4895.748046875,36992900
2020-03-13,4895.748046875,4937.9931640625,4639.9140625,4907.57080078125,46288600
2020-03-16,4907.57080078125,4907.57080078125,4677.75,4690.6572265625,30471900
2020-03-17,4690.6572265625,4698.0439453125,4447.9560546875,4456.7490234375,30662200
2020-03-18,4456.7490234375,4473.82421875,4284.6748046875,4330.673828125,38642900
2020-03-19,4330.673828125,4330.673828125,4093.714111328125,4105.421875,26383700
2020-03-20,4105.421875,4238.26318359375,3918.340087890625,4194.94384765625,63008300
2020-03-23,4194.94384765625,4194.94384765625,3975.19091796875,3989.51708984375,32514300
2020-03-24,3989.51708984375,4123.56201171875,3911.716064453125,3937.632080078125,45744100
2020-03-26,3937.632080078125,4370.66015625,3935.9140625,4338.90380859375,81100100
2020-03-27,4338.90380859375,4697.666015625,4338.90380859375,4545.57080078125,77851100
2020-03-30,4545.57080078125,4545.57080078125,4317.7138671875,4414.5,27552200
2020-03-31,4414.5,4569.47314453125,4414.5,4538.93017578125,43426600
2020-04-01,4538.93017578125,4627.41796875,4445.13818359375,4466.037109375,41848000
2020-04-02,4466.037109375,4531.68505859375,4393.6689453125,4531.68505859375,46011500
2020-04-03,4531.68505859375,4623.42919921875,4531.68505859375,4623.42919921875,58684300
2020-04-06,4623.42919921875,4811.8271484375,4623.42919921875,4811.8271484375,70452900
2020-04-07,4811.8271484375,4975.5361328125,4721.72119140625,4778.63916015625,86224800
2020-04-08,4778.63916015625,4780.21484375,4583.90087890625,4626.69482421875,45557700
2020-04-09,4626.69482421875,4669.7099609375,4562.90185546875,4649.0791015625,53523100
2020-04-13,4649.0791015625,4659.02978515625,4591.72802734375,4623.89404296875,45586600
2020-04-14,4623.89404296875,4706.4912109375,4623.89404296875,4706.4912109375,55226400
2020-04-15,4706.4912109375,4747.72509765625,4605.05419921875,4625.90478515625,63059600
2020-04-16,4480.60693359375,4480.60693359375,4480.60693359375,4480.60693359375,0
2020-04-17,4480.60693359375,4637.2421875,4480.60693359375,4634.82080078125,54547300
2020-04-20,4634.82080078125,4669.5419921875,4573.77392578125,4575.90478515625,52113500
2020-04-21,4575.90478515625,4575.90478515625,4482.63916015625,4501.9189453125,42328500
2020-04-22,4501.9189453125,4580.68017578125,4441.08984375,4567.56201171875,48368900
2020-04-23,4567.56201171875,4629.02587890625,4567.56201171875,4593.55419921875,49463700
2020-04-24,4593.55419921875,4593.830078125,4496.06396484375,4496.06396484375,46122600
2020-04-27,4496.06396484375,4541.31201171875,4474.89306640625,4513.14111328125,36774700
2020-04-28,4513.14111328125,4532.37890625,4494.47021484375,4529.55419921875,45440500
2020-04-29,4529.55419921875,4568.6650390625,4523.955078125,4567.3232421875,41461800
2020-04-30,4567.3232421875,4726.77392578125,4567.3232421875,4716.40283203125,60229700
2020-05-04,4716.40283203125,4716.40283203125,4576.22802734375,4605.48681640625,39084200
2020-05-05,4605.48681640625,4667.7861328125,4605.48681640625,4630.1328125,47829500
2020-05-06,4630.1328125,4647.52490234375,4597.7509765625,4608.7900390625,45079300
2020-05-08,4608.7900390625,4630.5888671875,4586.73876953125,4597.43017578125,47798700
2020-05-11,4597.43017578125,4659.86181640625,4597.43017578125,4639.10498046875,45461000
2020-05-12,4639.10498046875,4644.134765625,4552.38720703125,4588.73388671875,46906900
2020-05-13,4588.73388671875,4588.73388671875,4519.97802734375,4554.35888671875,45092300
2020-05-14,4554.35888671875,4564.14990234375,4494.15380859375,4513.833984375,47342600
2020-05-15,4513.833984375,4540.4208984375,4460.27294921875,4507.60693359375,46257200
2020-05-18,4507.60693359375,4527.9677734375,4487.17919921875,4511.05810546875,45156900
2020-05-19,4511.05810546875,4609.0419921875,4511.05810546875,4548.65576171875,51665300
2020-05-20,4548.65576171875,4561.55419921875,4521.47021484375,4545.9521484375,42464800
2020-05-26,4545.9521484375,4634.65283203125,4541.833984375,4626.798828125,53757500
2020-05-27,4626.798828125,4641.55517578125,4597.3720703125,4641.55517578125,60985400
2020-05-28,4641.55517578125,4741.60302734375,4638.80810546875,4716.18505859375,68549600
2020-05-29,4716.18505859375,4755.95703125,4704.7880859375,4753.61181640625,104791300
2020-06-02,4753.61181640625,4884.01123046875,4753.61181640625,4847.5068359375,73135500
2020-06-03,4847.5068359375,4960.07080078125,4847.5068359375,4941.005859375,101631500
2020-06-04,4941.005859375,5014.76416015625,4899.39013671875,4916.7041015625,110933800
2020-06-05,4916.7041015625,4948.51220703125,4851.14892578125,4947.7822265625,86864800
2020-06-08,4947.7822265625,5103.0859375,4947.7822265625,5070.56103515625,138169200
2020-06-09,5070.56103515625,5139.40576171875,5023.76708984375,5035.05517578125,115140600
2020-06-10,5035.05517578125,5036.85595703125,4892.81787109375,4920.68212890625,84234700
2020-06-11,4920.68212890625,4931.2421875,4812.19287109375,4854.75390625,71655200
2020-06-12,4854.75390625,4880.35888671875,4712.0732421875,4880.35888671875,80885000
2020-06-15,4880.35888671875,4918.05615234375,4809.619140625,4816.3359375,64138400
2020-06-16,4816.3359375,4989.52685546875,4816.3359375,4986.4580078125,75836700
2020-06-17,4986.4580078125,5018.98486328125,4968.92578125,4987.77587890625,68366200
2020-06-18,4987.77587890625,4993.61376953125,4925.248046875,4925.248046875,70877500
2020-06-19,4925.248046875,4970.06689453125,4925.248046875,4942.27490234375,57556700
2020-06-22,4942.27490234375,4957.666015625,4904.76611328125,4918.8310546875,47869800
2020-06-23,4918.8310546875,4938.39404296875,4879.1328125,4879.1328125,54884300
2020-06-24,4879.1328125,4977.65087890625,4879.1328125,4964.73486328125,62466500
2020-06-25,4964.73486328125,4964.73486328125,4883.7099609375,4896.72998046875,50705900
2020-06-26,4896.72998046875,4941.13818359375,4882.14111328125,4904.087890625,44280300
2020-06-29,4904.087890625,4909.90576171875,4862.041015625,4901.81787109375,44174500
2020-06-30,4901.81787109375,4939.83984375,4894.1201171875,4905.39208984375,51279100
2020-07-01,4905.39208984375,4928.61181640625,4885.60205078125,4914.38818359375,43243400
2020-07-02,4914.38818359375,4966.77978515625,4914.38818359375,4966.77978515625,55396200
2020-07-03,4966.77978515625,4997.48193359375,4964.10791015625,4973.7939453125,55723400
2020-07-06,4973.7939453125,5009.34521484375,4973.490234375,4988.8662109375,64282100
2020-07-07,4988.8662109375,5011.712890625,4982.333984375,4987.08203125,72834600
2020-07-08,4987.08203125,5080.251953125,4985.01708984375,5076.173828125,73499000
2020-07-09,5076.173828125,5111.56396484375,5041.93017578125,5052.7939453125,79794300
2020-07-10,5052.7939453125,5076.52099609375,5022.169921875,5031.255859375,67684500
2020-07-13,5031.255859375,5075.09814453125,5024.93408203125,5064.44677734375,65331900
2020-07-14,5064.44677734375,5079.1220703125,5053.72216796875,5079.1220703125,71530500
2020-07-15,5079.1220703125,5116.4638671875,5069.380859375,5075.7978515625,82580500
2020-07-16,5075.7978515625,5107.259765625,5075.7978515625,5098.3740234375,68710400
2020-07-17,5098.3740234375,5110.43017578125,5073.55712890625,5079.5849609375,61709100
2020-07-20,5079.5849609375,5100.19189453125,5031.88818359375,5051.10595703125,68632100
2020-07-21,5051.10595703125,5135.55908203125,5047.0859375,5114.708984375,83156800
2020-07-22,5114.708984375,5142.0439453125,5099.56689453125,5110.18701171875,79454100
2020-07-23,5110.22021484375,5162.97998046875,5110.22021484375,5145.009765625,98800000
2020-07-24,5145.01123046875,5149.58984375,5074.4921875,5082.9912109375,97013800
2020-07-27,5082.9912109375,5116.666015625,5080.12109375,5116.666015625,103523300
2020-07-28,5116.666015625,5143.2861328125,5097.4189453125,5112.98876953125,91890400
2020-07-29,5111.10986328125,5149.6298828125,5091.39990234375,5149.6298828125,80750000
2020-07-30,5111.11279296875,5149.626953125,5091.39990234375,5149.626953125,80749900
2020-08-03,5149.626953125,5157.27294921875,4928.4677734375,5006.22314453125,83815200
2020-08-04,5006.22314453125,5075.001953125,5006.22314453125,5075.001953125,73766600
2020-08-05,5075.001953125,5127.05078125,5059.0888671875,5127.05078125,84611300
2020-08-06,5127.05078125,5187.9638671875,5127.05078125,5178.27197265625,90452400
2020-08-07,5178.27197265625,5187.3740234375,5119.68310546875,5143.89306640625,91282400
2020-08-10,5157.833984375,5157.833984375,5157.833984375,5157.833984375,0
2020-08-11,5157.93017578125,5201.4501953125,5157.93017578125,5190.169921875,88400000
2020-08-12,5190.166015625,5235.52001953125,5178.458984375,5233.4521484375,96807400
2020-08-13,5233.4521484375,5279.34912109375,5218.4130859375,5239.25,84601700
2020-08-14,5239.25,5255.3740234375,5221.919921875,5247.68994140625,70397600
2020-08-18,5247.68994140625,5316.1328125,5243.9951171875,5295.173828125,95642400
2020-08-19,5295.173828125,5327.31591796875,5268.5068359375,5272.81005859375,92676400
2020-08-24,5272.81005859375,5294.15380859375,5261.408203125,5277.041015625,138410800
2020-08-25,5277.041015625,5341.376953125,5276.95703125,5338.88818359375,146510200
2020-08-26,5338.88818359375,5351.47119140625,5324.61279296875,5340.328125,137729200
2020-08-27,5340.328125,5371.47216796875,5325.48779296875,5371.47216796875,134549700
2020-08-28,5371.47216796875,5381.9482421875,5325.60498046875,5346.6591796875,107955900
2020-08-31,5346.6591796875,5369.44677734375,5233.14306640625,5238.48681640625,124088000
2020-09-01,5238.48681640625,5310.67919921875,5219.2080078125,5310.67919921875,90465800
2020-09-02,5310.67919921875,5337.09912109375,5295.27685546875,5311.97021484375,121613800
2020-09-03,5311.97021484375,5331.16796875,5242.171875,5280.81298828125,136923000
2020-09-04,5280.81298828125,5280.81298828125,5188.60888671875,5239.85107421875,95095800
2020-09-07,5235.009765625,5245.34912109375,5195.865234375,5230.19580078125,80111600
2020-09-08,5232.91796875,5256.30517578125,5232.91796875,5244.07177734375,103353200
2020-09-09,5214.0322265625,5216.02001953125,5135.81201171875,5149.3759765625,101220300
2020-09-10,5084.326171875,5084.48388671875,4878.27978515625,4891.4609375,82384700
2020-09-11,4804.64404296875,5016.7119140625,4754.798828125,5016.7119140625,125812400
2020-09-14,5060.02392578125,5161.828125,5059.26708984375,5161.828125,109865600
2020-09-15,5169.2451171875,5187.27880859375,5091.2939453125,5100.865234375,113645500
2020-09-16,5108.1279296875,5117.287109375,5051.75390625,5058.48193359375,88769100
2020-09-17,5058.9501953125,5099.5771484375,5013.18603515625,5038.40087890625,85305000
2020-09-18,5037.369140625,5072.68017578125,5023.44384765625,5059.22314453125,105751600
2020-09-21,5058.990234375,5075.81884765625,4987.748046875,4999.35986328125,106452100
2020-09-22,4947.73095703125,4978.44091796875,4919.10986328125,4934.0927734375,74792200
2020-09-23,4946.5029296875,4984.23876953125,4873.02099609375,4917.955078125,70609200
2020-09-24,4876.35107421875,4897.3369140625,4820.3310546875,4842.755859375,65673400
2020-09-25,4867.962890625,4949.30322265625,4848.02490234375,4945.791015625,88843900
2020-09-28,4962.953125,4991.76220703125,4905.51123046875,4906.5478515625,83772300
2020-09-29,4929.3330078125,4950.9677734375,4859.7861328125,4879.09814453125,86481700
2020-09-30,4896.43212890625,4903.86376953125,4841.36181640625,4870.0390625,85378000
2020-10-01,4899.64404296875,4970.09423828125,4898.9970703125,4970.09423828125,96362100
2020-10-02,4969.2451171875,4972.8232421875,4881.9130859375,4926.73388671875,88815300
2020-10-05,4947.0400390625,4962.79296875,4915.68505859375,4958.76904296875,70868100
2020-10-06,5004.39599609375,5023.89404296875,4992.48193359375,4999.22119140625,108547800
2020-10-07,4976.56787109375,5014.60986328125,4962.08984375,5004.3271484375,92870700
2020-10-08,5018.73681640625,5039.14208984375,5001.51904296875,5039.14208984375,80288700
2020-10-09,5036.47607421875,5057.8359375,5029.15185546875,5053.6630859375,69016600
2020-10-12,5078.12890625,5103.5029296875,5078.12890625,5093.09912109375,91642100
2020-10-13,5093.421875,5132.958984375,5064.1708984375,5132.57177734375,110621000
2020-10-14,5134.662109375,5177.9248046875,5125.044921875,5176.09912109375,119876700
2020-10-15,5172.5908203125,5182.53076171875,5105.14990234375,5105.14990234375,110523700
2020-10-16,5111.43408203125,5115.55810546875,5067.5888671875,5103.4140625,92480400
2020-10-19,5116.7578125,5128.65185546875,5090.77685546875,5126.330078125,111112200
2020-10-20,5120.9130859375,5135.078125,5080.9560546875,5099.83984375,88592600
2020-10-21,5116.7900390625,5131.5068359375,5083.66015625,5096.44580078125,104786700
2020-10-22,5084.7900390625,5093.8251953125,5063.69677734375,5091.81591796875,122922500
2020-10-23,5112.787109375,5121.02001953125,5095.5068359375,5112.18798828125,95498300
2020-10-26,5113.14892578125,5158.26513671875,5113.02294921875,5144.048828125,103314100
2020-10-27,5133.537109375,5155.56591796875,5110.6181640625,5128.22509765625,107122400
2020-11-02,5108.02880859375,5130.68603515625,5073.5,5115.1279296875,97646200
2020-11-03,5133.98193359375,5162.34716796875,5131.94921875,5159.4521484375,101351100
2020-11-04,5170.8232421875,5188.0087890625,5105.19921875,5105.19921875,103974300
2020-11-05,5161.39013671875,5260.326171875,5161.39013671875,5260.326171875,108832000
2020-11-06,5276.1640625,5335.52880859375,5246.701171875,5335.52880859375,104732100
2020-11-09,5371.97119140625,5395.7119140625,5319.419921875,5356.0048828125,121516500
2020-11-10,5424.73193359375,5469.18310546875,5412.59423828125,5462.73876953125,149596500
2020-11-11,5475.56494140625,5520.908203125,5471.591796875,5509.51318359375,165238700
2020-11-12,5494.48486328125,5500.416015625,5449.796875,5458.60205078125,119777900
2020-11-13,5449.10107421875,5466.56396484375,5427.6318359375,5461.05810546875,113428800
2020-11-16,5500.0341796875,5519.67919921875,5462.4599609375,5494.8720703125,119907500
2020-11-17,5516.580078125,5562.537109375,5515.51904296875,5529.93994140625,146811400
2020-11-18,5530.8759765625,5574.72802734375,5530.8759765625,5557.51806640625,140753000
2020-11-19,5541.421875,5598.52392578125,5541.31396484375,5594.05908203125,166665200
2020-11-20,5602.783203125,5628.44189453125,5563.65478515625,5571.65576171875,215797300
2020-11-23,5583.330078125,5652.76416015625,5583.330078125,5652.76416015625,189943100
2020-11-24,5677.2998046875,5710.380859375,5667.3681640625,5701.02880859375,240469400
2020-11-25,5735.13623046875,5770.6611328125,5666.76416015625,5679.2470703125,325423300
2020-11-26,5669.6640625,5759.916015625,5669.6640625,5759.916015625,248292500
2020-11-27,5773.55517578125,5795.8359375,5745.884765625,5783.3349609375,251434900
2020-11-30,5779.6708984375,5798.2919921875,5563.86181640625,5612.4150390625,319900500
2020-12-01,5637.89404296875,5736.31884765625,5594.27783203125,5724.7421875,209477700
2020-12-02,5755.17578125,5813.98681640625,5734.26123046875,5813.98681640625,219110200
2020-12-03,5833.3232421875,5853.15576171875,5797.01318359375,5822.94189453125,238397400
2020-12-04,5820.81982421875,5823.32421875,5775.56982421875,5810.48291015625,173857900
2020-12-07,5854.30322265625,5941.35205078125,5854.30322265625,5930.7587890625,226790300
2020-12-08,5947.658203125,5961.77880859375,5911.09814453125,5944.4091796875,294205100
2020-12-10,5976.9990234375,6004.4228515625,5911.9140625,5933.6982421875,264587600
2020-12-11,5946.35888671875,5976.56884765625,5924.37109375,5938.3291015625,217654500
2020-12-14,5959.27490234375,6013.951171875,5959.27490234375,6012.51611328125,226876100
2020-12-15,6013.51123046875,6023.21484375,5965.80517578125,6010.1279296875,194411200
2020-12-16,6046.8662109375,6123.953125,6046.8662109375,6118.40185546875,291042900
2020-12-17,6133.09619140625,6160.97705078125,6075.83203125,6113.3818359375,321737000
2020-12-18,6106.2509765625,6142.85791015625,6091.39794921875,6104.32421875,257981400
2020-12-21,6131.623046875,6195.15380859375,6119.91796875,6165.6240234375,238612700
2020-12-22,6146.64599609375,6174.458984375,6010.2109375,6023.2890625,250085200
2020-12-23,6061.84814453125,6104.35498046875,5853.26123046875,6008.708984375,203528500
2020-12-28,6067.0,6095.0078125,5979.90478515625,6093.55419921875,180855700
2020-12-29,6112.72021484375,6143.8701171875,6026.705078125,6036.173828125,175135000
2020-12-30,6052.12109375,6055.97021484375,5962.009765625,5979.0732421875,170039300
2021-01-04,5997.830078125,6104.89794921875,5929.0478515625,6104.89794921875,183917000
2021-01-05,6105.7939453125,6145.61279296875,6073.416015625,6137.3427734375,174687000
2021-01-06,6139.13720703125,6166.62890625,5987.78515625,6065.68212890625,199163800
2021-01-07,6091.716796875,6158.037109375,6090.36083984375,6153.6328125,227517900
2021-01-08,6190.9482421875,6275.7421875,6190.10107421875,6257.8349609375,221751300
2021-01-11,6278.4130859375,6382.93701171875,6278.3740234375,6382.93701171875,297901100
2021-01-12,6393.90283203125,6435.9599609375,6353.30712890625,6395.6689453125,279603400
2021-01-13,6439.93408203125,6464.35009765625,6393.89892578125,6435.205078125,343008100
2021-01-14,6445.90087890625,6465.5322265625,6407.56982421875,6428.31494140625,344812000
2021-01-15,6447.98486328125,6472.31201171875,6341.2509765625,6373.412109375,262275900
2021-01-18,6365.02587890625,6428.31494140625,6316.875,6389.833984375,337569400
2021-01-19,6421.86083984375,6434.8427734375,6288.97802734375,6321.85595703125,223716900
2021-01-20,6334.51220703125,6440.796875,6299.39208984375,6429.7578125,190944100
2021-01-21,6476.09423828125,6504.9921875,6399.666015625,6413.89208984375,171080400
2021-01-22,6419.5732421875,6428.4970703125,6283.31298828125,6307.126953125,157918500
2021-01-25,6322.51904296875,6322.72705078125,6148.30712890625,6258.57177734375,154806200
2021-01-26,6252.7138671875,6269.6650390625,6123.0087890625,6140.1708984375,172159800
2021-01-27,6153.078125,6154.60498046875,5998.89892578125,6109.16796875,181402600
2021-01-28,6065.7880859375,6123.4609375,5957.5517578125,5979.38720703125,157336200
2021-01-29,6010.3427734375,6068.1279296875,5825.2919921875,5862.35205078125,147664800
2021-02-01,5856.77685546875,6070.73486328125,5735.46923828125,6067.544921875,208886800
2021-02-02,6119.01123046875,6157.2490234375,6018.09423828125,6043.8408203125,227307800
2021-02-03,6096.583984375,6137.68115234375,6047.412109375,6077.7451171875,153874400
2021-02-04,6111.7578125,6179.3681640625,6069.5498046875,6107.2158203125,148241900
2021-02-05,6136.39306640625,6151.72900390625,6090.98095703125,6151.72900390625,134669100
2021-02-08,6193.55078125,6224.4140625,6180.73193359375,6208.8662109375,161586900
2021-02-09,6232.10205078125,6286.291015625,6157.134765625,6181.671875,175273400
2021-02-10,6198.0322265625,6216.93896484375,6168.01318359375,6201.828125,122608700
2021-02-11,6221.6337890625,6232.85009765625,6194.009765625,6222.52099609375,104014000
2021-02-15,6244.384765625,6283.4150390625,6244.384765625,6270.32421875,123956100
2021-02-16,6291.0078125,6308.81103515625,6274.35302734375,6292.39599609375,144173700
2021-02-17,6292.97021484375,6314.55517578125,6209.31494140625,6227.72802734375,169907100
2021-02-18,6230.35693359375,6281.35791015625,6200.30810546875,6200.30810546875,167455200
2021-02-19,6196.89892578125,6231.93212890625,6173.59423828125,6231.93212890625,133625600
2021-02-22,6267.02490234375,6312.873046875,6255.31201171875,6255.31201171875,145005700
2021-02-23,6267.4541015625,6279.14306640625,6241.951171875,6272.80712890625,126272800
2021-02-24,6283.794921875,6294.14013671875,6223.64892578125,6251.05419921875,152221800
2021-02-25,6280.72705078125,6309.7578125,6274.4970703125,6289.64599609375,237490100
2021-02-26,6246.31689453125,6302.39404296875,6184.51708984375,6241.7958984375,219493200
2021-03-01,6281.85693359375,6339.0087890625,6261.55908203125,6338.51318359375,173079500
2021-03-02,6367.43896484375,6388.12109375,6329.498046875,6359.205078125,180676700
2021-03-03,6378.7978515625,6394.4521484375,6334.244140625,6376.7568359375,242358700
2021-03-04,6355.3759765625,6369.4111328125,6270.10791015625,6290.798828125,238207200
2021-03-05,6263.0439453125,6307.68310546875,6245.30810546875,6258.7490234375,153557700
2021-03-08,6304.0,6325.51513671875,6239.0498046875,6248.46484375,155718400
2021-03-09,6258.669921875,6267.423828125,6167.7177734375,6199.64697265625,188106700
2021-03-10,6233.6162109375,6276.158203125,6225.455078125,6264.67919921875,121957600
2021-03-12,6316.880859375,6364.35693359375,6298.52294921875,6358.208984375,186241800
2021-03-15,6374.76220703125,6387.73583984375,6324.2587890625,6324.2587890625,137895500
2021-03-16,6347.18896484375,6355.4111328125,6296.89697265625,6309.69921875,155061500
2021-03-17,6318.06884765625,6321.3369140625,6268.8388671875,6277.22802734375,138044900
2021-03-18,6309.5751953125,6358.42578125,6307.0,6347.8291015625,149718200
2021-03-19,6346.0087890625,6356.16015625,6307.10107421875,6356.16015625,162089200
2021-03-22,6346.794921875,6354.93896484375,6290.02197265625,6301.130859375,128638500
2021-03-23,6331.6982421875,6342.1298828125,6245.9912109375,6252.7119140625,173805000
2021-03-24,6231.712890625,6239.546875,6143.380859375,6156.14013671875,138290000
2021-03-25,6159.619140625,6176.4267578125,6058.8427734375,6122.8759765625,147353000
2021-03-26,6141.60595703125,6195.56201171875,6106.078125,6195.56201171875,124284100
2021-03-29,6205.56884765625,6230.990234375,6165.55322265625,6166.81787109375,114609800
2021-03-30,6163.72119140625,6170.6689453125,6046.4677734375,6071.44189453125,118686600
2021-03-31,6062.9501953125,6066.8369140625,5892.64501953125,5985.52197265625,123071400
2021-04-01,5988.02294921875,6020.1640625,5960.81689453125,6011.4560546875,106367400
2021-04-05,6040.05517578125,6051.62109375,5964.48388671875,5970.2861328125,122053600
2021-04-06,5973.98681640625,6008.5048828125,5944.4208984375,6002.77001953125,126386100
2021-04-07,6011.9580078125,6040.4560546875,5982.06689453125,6036.6162109375,141523800
2021-04-08,6035.037109375,6073.9140625,6030.2861328125,6071.72412109375,169546400
2021-04-09,6101.72314453125,6113.15576171875,6070.208984375,6070.208984375,161275600
2021-04-12,6080.7919921875,6088.828125,5942.7138671875,5948.56884765625,130244200
2021-04-13,5944.52587890625,5957.61181640625,5883.52392578125,5927.43505859375,107375400
2021-04-14,5964.02978515625,6050.27587890625,5962.31689453125,6050.27587890625,141883200
2021-04-15,6057.61083984375,6079.5009765625,6029.15380859375,6079.5009765625,132167700
2021-04-16,6102.3779296875,6115.6201171875,6062.921875,6086.2578125,158024500
2021-04-19,6084.78515625,6096.9951171875,6031.83203125,6052.5400390625,159845500
2021-04-20,6029.9921875,6045.69384765625,5997.9482421875,6038.32177734375,106712400
2021-04-21,6010.26806640625,6025.5,5989.98388671875,5993.2421875,117327800
2021-04-22,6004.7939453125,6024.93798828125,5980.455078125,5994.18408203125,139778300
2021-04-23,6000.912109375,6027.05908203125,5973.2470703125,6016.86376953125,151530300
2021-04-26,6018.33984375,6027.7529296875,5955.6181640625,5964.82080078125,122797700
2021-04-27,5986.99609375,6003.91796875,5950.8681640625,5959.62109375,122928600
2021-04-28,5959.951171875,5981.89599609375,5953.94287109375,5974.47900390625,127681000
2021-04-29,6005.798828125,6019.02490234375,5987.7431640625,6012.9609375,130962400
2021-04-30,6026.52783203125,6033.89990234375,5985.02197265625,5995.6162109375,136841700
2021-05-03,5999.6611328125,6004.0078125,5938.8759765625,5952.59716796875,152015700
2021-05-04,5955.39501953125,5974.68212890625,5932.31787109375,5963.81982421875,141538100
2021-05-05,5974.56005859375,5992.93212890625,5971.30908203125,5975.9111328125,131241100
2021-05-06,5987.06591796875,6005.087890625,5950.89990234375,5970.240234375,120448300
2021-05-07,5987.330078125,5994.330078125,5922.4931640625,5928.30908203125,121835200
2021-05-10,5942.10595703125,5985.3720703125,5941.9267578125,5975.787109375,120144700
2021-05-11,5965.85205078125,5966.6640625,5911.3759765625,5938.35107421875,120811100
2021-05-17,5950.13720703125,5958.79296875,5817.70703125,5833.85986328125,150604900
2021-05-18,5836.083984375,5855.6669921875,5782.77685546875,5834.39404296875,160329900
2021-05-19,5817.13623046875,5828.2109375,5752.2568359375,5760.583984375,138298600
2021-05-20,5759.6298828125,5814.77978515625,5751.3408203125,5797.59716796875,114025600
2021-05-21,5824.10986328125,5838.22900390625,5742.0380859375,5773.1201171875,133703000
2021-05-24,5793.06689453125,5805.15283203125,5759.33984375,5763.6318359375,141371900
2021-05-25,5772.93701171875,5848.55419921875,5769.287109375,5815.83984375,144613700
2021-05-27,5850.501953125,5904.837890625,5841.828125,5841.828125,211859200
2021-05-28,5875.27099609375,5891.47216796875,5833.3427734375,5848.6162109375,181542500
2021-05-31,5869.2177734375,5947.462890625,5860.5361328125,5947.462890625,169049900
2021-06-02,6002.48095703125,6031.578125,5991.5068359375,6031.578125,178537100
2021-06-03,6038.85693359375,6091.51318359375,6005.63623046875,6091.51318359375,181262300
2021-06-04,6091.1298828125,6103.85888671875,6043.85693359375,6065.166015625,158659400
2021-06-07,6075.5068359375,6088.0,6050.80078125,6069.93505859375,200000700
2021-06-08,6071.25,6075.88623046875,5992.1181640625,5999.369140625,265159600
2021-06-09,5973.0361328125,6047.47509765625,5972.44921875,6047.47509765625,239289300
2021-06-10,6065.92578125,6111.44580078125,6064.93310546875,6107.5380859375,215823100
2021-06-11,6118.3798828125,6134.8818359375,6084.23876953125,6095.4970703125,196526600
2021-06-14,6110.796875,6124.8720703125,6071.72509765625,6080.3837890625,196186700
2021-06-15,6085.36083984375,6091.3671875,6051.2451171875,6089.0380859375,163564500
2021-06-16,6071.43896484375,6114.09619140625,6049.5751953125,6078.56787109375,152950200
2021-06-17,6063.537109375,6082.2919921875,6034.8271484375,6068.44677734375,205095900
2021-06-18,6065.51904296875,6070.416015625,5944.05322265625,6007.1201171875,238006900
2021-06-21,5959.96484375,6021.494140625,5884.91796875,5996.2529296875,159997500
2021-06-22,6006.6650390625,6118.86181640625,6006.6650390625,6087.841796875,151167900
2021-06-23,6095.89501953125,6130.09619140625,6034.54296875,6034.54296875,199578400
2021-06-24,6052.080078125,6060.48876953125,6003.19677734375,6012.05615234375,168548200
2021-06-25,6027.22021484375,6067.791015625,6019.40478515625,6022.39892578125,172441600
2021-06-28,6015.27880859375,6030.89013671875,5939.47119140625,5939.47119140625,145849200
2021-06-29,5944.2421875,5992.86376953125,5913.5908203125,5949.0498046875,188801800
2021-06-30,5950.43310546875,6011.2568359375,5950.423828125,5985.48876953125,203167100
2021-07-01,6001.12109375,6039.0341796875,5969.09912109375,6005.9580078125,140966500
2021-07-02,6020.07421875,6043.43212890625,6014.87109375,6023.0078125,146766100
2021-07-05,6024.1650390625,6036.97900390625,5985.35400390625,6005.60888671875,131732000
2021-07-06,6015.5810546875,6054.60791015625,6013.06201171875,6047.11083984375,161021000
2021-07-07,6062.76904296875,6066.994140625,6022.30517578125,6044.037109375,165513600
2021-07-08,6052.80419921875,6080.22216796875,6028.60791015625,6039.89599609375,159513500
2021-07-09,6037.00390625,6060.541015625,6026.5478515625,6039.84423828125,136425200
2021-07-12,6060.05419921875,6097.1201171875,6055.98583984375,6078.56787109375,135385400
2021-07-13,6097.22900390625,6114.2861328125,6004.82177734375,6012.0322265625,172635900
2021-07-14,6008.2412109375,6013.0419921875,5947.6181640625,5979.21484375,138499900
2021-07-15,5986.64990234375,6046.75390625,5982.80419921875,6046.75390625,141035200
2021-07-16,6063.421875,6079.13916015625,6051.7578125,6072.509765625,129367700
2021-07-19,6062.9658203125,6063.64697265625,6015.14892578125,6017.39404296875,123010800
2021-07-21,6034.57177734375,6053.19287109375,6020.86376953125,6029.97607421875,153050600
2021-07-22,6057.541015625,6137.546875,6057.541015625,6137.546875,178417800
2021-07-23,6145.76123046875,6166.30517578125,6090.60302734375,6101.68994140625,143269200
2021-07-26,6109.03076171875,6137.0458984375,6091.01513671875,6106.39404296875,156210200
2021-07-27,6120.92919921875,6144.5849609375,6068.51220703125,6097.048828125,179173700
2021-07-28,6094.541015625,6116.5048828125,6074.8671875,6088.52294921875,161217600
2021-07-29,6106.61181640625,6135.34912109375,6096.5029296875,6120.72705078125,178890400
2021-07-30,6136.3681640625,6160.462890625,6069.83984375,6070.0390625,193641700
2021-08-02,6098.0078125,6112.8291015625,6048.10107421875,6096.54296875,216299000
2021-08-03,6107.99609375,6142.51513671875,6105.10986328125,6130.57080078125,226801300
2021-08-04,6142.47509765625,6163.81494140625,6112.72021484375,6159.03515625,271201100
2021-08-05,6174.60791015625,6218.64599609375,6173.57421875,6205.4169921875,268332500
2021-08-06,6223.833984375,6263.5390625,6190.85693359375,6203.43115234375,245459900
2021-08-09,6203.7470703125,6239.01513671875,6110.546875,6127.4560546875,293622300
2021-08-10,6139.33984375,6147.76513671875,6042.47509765625,6088.408203125,205029900
2021-08-12,6092.2451171875,6139.80810546875,6051.85205078125,6139.65185546875,206955800
2021-08-13,6154.0517578125,6179.89599609375,6113.26318359375,6139.4921875,163739300
2021-08-16,6144.94287109375,6147.30419921875,6056.73681640625,6087.9130859375,171745600
2021-08-18,6109.56103515625,6136.2822265625,6040.60302734375,6118.14990234375,208983000
2021-08-19,6110.5498046875,6111.01220703125,5958.0439453125,5992.32177734375,214361500
2021-08-20,5988.7578125,6030.77197265625,5938.4072265625,6030.77197265625,200995800
2021-08-23,6037.7001953125,6109.828125,6037.7001953125,6109.828125,193786700
2021-08-24,6114.6669921875,6138.4970703125,6053.5732421875,6089.4970703125,238973300
2021-08-25,6094.14501953125,6131.91015625,6093.09521484375,6113.240234375,214295900
2021-08-26,6107.0400390625,6119.6572265625,6034.0498046875,6058.080078125,172987800
2021-08-27,6052.8271484375,6066.4912109375,6021.9541015625,6041.3662109375,156989800
2021-08-30,6062.11279296875,6144.90185546875,6062.11279296875,6144.90185546875,159300800
2021-08-31,6148.76806640625,6158.06982421875,6117.5029296875,6150.298828125,189133300
2021-09-01,6157.82080078125,6169.05615234375,6089.23291015625,6090.93310546875,194563800
2021-09-02,6092.65087890625,6110.0498046875,6054.28076171875,6078.22900390625,179403300
2021-09-03,6085.6279296875,6126.9208984375,6056.18603515625,6126.9208984375,171489500
2021-09-06,6137.1259765625,6150.35791015625,6100.93115234375,6126.93798828125,173887900
2021-09-07,6135.8701171875,6145.48876953125,6100.94384765625,6112.39990234375,180693200
2021-09-08,6114.47705078125,6123.755859375,6001.5791015625,6026.02001953125,196394300
2021-09-09,6024.31689453125,6072.64306640625,5982.76611328125,6068.21923828125,214651900
2021-09-10,6059.15478515625,6102.8310546875,6047.60888671875,6094.873046875,192886100
2021-09-13,6080.06201171875,6094.98779296875,6052.97021484375,6088.1572265625,158870000
2021-09-14,6100.62890625,6130.86279296875,6099.158203125,6129.09521484375,201683300
2021-09-15,6123.91015625,6125.333984375,6100.00390625,6110.22900390625,188698800
2021-09-16,6126.55517578125,6137.6689453125,6098.876953125,6109.94189453125,218872800
2021-09-17,6098.8779296875,6133.24609375,6086.083984375,6133.24609375,224719500
2021-09-20,6132.0341796875,6133.1708984375,6053.93212890625,6076.31494140625,176619400
2021-09-21,6049.79296875,6068.79296875,5996.4072265625,6060.7568359375,179600700
2021-09-22,6060.30517578125,6123.7412109375,6059.6279296875,6108.26513671875,184349300
2021-09-23,6117.64306640625,6148.14697265625,6117.576171875,6142.7119140625,213294700
2021-09-24,6142.287109375,6163.8837890625,6119.13720703125,6144.81494140625,196295300
2021-09-27,6141.47021484375,6163.27978515625,6109.666015625,6122.4951171875,206632900
2021-09-28,6128.05810546875,6137.9541015625,6097.72216796875,6113.11181640625,272570100
2021-09-29,6100.826171875,6162.55419921875,6086.26318359375,6162.55419921875,230726900
2021-09-30,6175.416015625,6286.94287109375,6174.18212890625,6286.94287109375,202745700
2021-10-01,6269.23779296875,6272.06494140625,6202.90576171875,6228.84521484375,190252600
2021-10-04,6234.798828125,6342.68603515625,6234.798828125,6342.68603515625,257881700
2021-10-05,6337.326171875,6361.453125,6277.7001953125,6288.048828125,268318400
2021-10-06,6313.65283203125,6441.50390625,6307.10888671875,6417.3232421875,231440600
2021-10-07,6414.912109375,6458.63818359375,6392.72705078125,6416.39599609375,183232100
2021-10-08,6440.0,6497.65576171875,6436.51708984375,6481.76904296875,231302300
2021-10-11,6482.95703125,6506.091796875,6451.67822265625,6459.69677734375,204779900
2021-10-12,6462.31494140625,6504.01318359375,6460.0869140625,6486.26708984375,204607300
2021-10-13,6502.1572265625,6600.51806640625,6492.65576171875,6536.90380859375,193450700
2021-10-14,6552.2109375,6637.39990234375,6552.2109375,6626.11376953125,178191500
2021-10-15,6645.259765625,6680.0087890625,6573.3427734375,6633.337890625,160148800
2021-10-18,6649.28076171875,6684.81884765625,6620.84521484375,6658.76806640625,188565300
2021-10-19,6665.71923828125,6677.59716796875,6613.88916015625,6655.998046875,188504800
2021-10-21,6670.27294921875,6687.1337890625,6602.06591796875,6632.97216796875,215065000
2021-10-22,6620.6591796875,6655.44287109375,6585.55712890625,6643.73779296875,165782200
2021-10-25,6626.3671875,6673.51513671875,6625.69677734375,6625.69677734375,175632400
2021-10-26,6640.0517578125,6680.1171875,6638.02783203125,6656.93701171875,180194900
2021-10-27,6664.373046875,6670.80908203125,6590.5048828125,6602.208984375,182503600
2021-10-28,6578.5830078125,6600.2470703125,6509.8779296875,6524.076171875,189347200
2021-10-29,6561.712890625,6596.76904296875,6551.5390625,6591.34619140625,171512200
2021-11-01,6618.1220703125,6627.85107421875,6552.88916015625,6552.88916015625,182528900
2021-11-02,6557.94482421875,6573.69384765625,6480.009765625,6493.27490234375,165299300
2021-11-03,6497.865234375,6561.81005859375,6485.2509765625,6552.1298828125,171604200
2021-11-04,6588.18896484375,6617.86181640625,6583.169921875,6586.44287109375,155291000
2021-11-05,6600.72216796875,6608.4248046875,6550.1171875,6581.78515625,154117700
2021-11-08,6599.40478515625,6637.01123046875,6592.05517578125,6632.296875,167444200
2021-11-09,6640.22119140625,6669.9248046875,6633.2080078125,6669.9248046875,192392200
2021-11-10,6665.548828125,6683.14501953125,6651.7978515625,6683.14501953125,153422900
2021-11-11,6694.5830078125,6704.4638671875,6671.22705078125,6691.341796875,209193300
2021-11-12,6710.85302734375,6714.158203125,6646.31591796875,6651.05419921875,198646700
2021-11-15,6661.84912109375,6675.59521484375,6610.8232421875,6616.02880859375,203267300
2021-11-16,6598.408203125,6654.51513671875,6592.22802734375,6651.20703125,207039500
2021-11-17,6667.86181640625,6679.30419921875,6650.494140625,6675.80419921875,217158400
2021-11-18,6653.7001953125,6669.7861328125,6621.69287109375,6636.46923828125,248016700
2021-11-19,6651.77880859375,6720.98779296875,6651.77880859375,6720.26318359375,258781800
2021-11-22,6731.51513671875,6754.4638671875,6690.81787109375,6723.38623046875,218097200
2021-11-23,6716.1572265625,6732.89794921875,6662.5380859375,6677.8759765625,186336800
2021-11-24,6697.423828125,6698.4140625,6668.05419921875,6683.27685546875,224587000
2021-11-25,6694.95703125,6751.001953125,6694.796875,6699.34619140625,215655400
2021-11-26,6688.56884765625,6691.7119140625,6544.89599609375,6561.55322265625,242523500
2021-11-29,6552.80322265625,6617.287109375,6487.748046875,6608.2900390625,0
2021-11-30,6605.796875,6647.47705078125,6533.93212890625,6533.93212890625,216798600
2021-12-01,6544.51708984375,6593.07421875,6494.4970703125,6507.6767578125,195068500
2021-12-02,6517.3388671875,6586.89599609375,6484.578125,6583.81982421875,210837500
2021-12-03,6588.01416015625,6600.1650390625,6536.9072265625,6538.505859375,172625500
2021-12-06,6552.81591796875,6585.26318359375,6525.98486328125,6547.1162109375,180052400
2021-12-07,6575.97607421875,6608.6337890625,6573.10986328125,6602.56884765625,212352000
2021-12-08,6618.7548828125,6632.94091796875,6584.96923828125,6603.7978515625,216901600
2021-12-09,6617.1328125,6643.93212890625,6602.876953125,6643.93212890625,240218200
2021-12-10,6618.68603515625,6652.921875,6605.416015625,6652.921875,229170800
2021-12-13,6663.73876953125,6688.37890625,6659.1669921875,6662.87109375,232086300
2021-12-14,6665.3828125,6671.31298828125,6598.69482421875,6615.63720703125,187591100
2021-12-15,6615.72412109375,6662.83984375,6610.4521484375,6626.2568359375,196016500
2021-12-16,6648.2880859375,6661.94482421875,6579.36376953125,6594.7978515625,185929900
2021-12-17,6584.88720703125,6609.044921875,6559.30322265625,6601.93212890625,210214300
2021-12-20,6571.34521484375,6579.12890625,6533.52294921875,6547.11181640625,181341400
2021-12-21,6545.537109375,6579.89208984375,6531.56494140625,6554.30908203125,186470700
2021-12-22,6572.53515625,6592.1669921875,6529.5927734375,6529.5927734375,187213900
2021-12-23,6537.59912109375,6570.287109375,6531.77783203125,6555.55078125,209975800
2021-12-24,6559.0888671875,6583.85986328125,6554.97998046875,6562.89990234375,176357600
2021-12-27,6570.55810546875,6588.42578125,6562.55419921875,6575.44384765625,179010000
2021-12-28,6588.1337890625,6615.94580078125,6586.52001953125,6598.3427734375,191799500
2021-12-29,6603.755859375,6621.5791015625,6585.39599609375,6600.6767578125,200549500
2021-12-30,6609.44287109375,6613.72802734375,6581.48193359375,6581.48193359375,192017600
2022-01-03,6586.259765625,6677.19921875,6586.1328125,6665.30810546875,182552700
2022-01-04,6675.1298828125,6720.6572265625,6675.1298828125,6695.373046875,185900100
2022-01-05,6703.171875,6738.10986328125,6634.8388671875,6662.298828125,179080500
2022-01-06,6674.85205078125,6679.85107421875,6593.22900390625,6653.35107421875,179990500
2022-01-07,6669.51123046875,6712.14697265625,6647.712890625,6701.31591796875,157064700
2022-01-10,6697.3759765625,6725.02392578125,6689.2822265625,6691.1240234375,159382400
2022-01-11,6705.7958984375,6727.76708984375,6636.5009765625,6647.97021484375,181053500
2022-01-12,6662.39501953125,6690.3232421875,6625.7568359375,6647.06494140625,192900600
2022-01-13,6659.97314453125,6667.94091796875,6626.3388671875,6658.35595703125,180765500
2022-01-14,6653.64599609375,6699.4130859375,6631.0458984375,6693.40087890625,140467300
2022-01-17,6711.40576171875,6711.82177734375,6625.86279296875,6645.0478515625,148626000
2022-01-18,6654.958984375,6667.40478515625,6534.27001953125,6614.05908203125,172778900
2022-01-19,6609.83203125,6615.451171875,6575.380859375,6591.98095703125,171354300
2022-01-20,6607.798828125,6637.20703125,6587.76513671875,6626.87109375,158271000
2022-01-21,6626.34814453125,6726.373046875,6607.41796875,6726.373046875,154628300
2022-01-24,6700.82177734375,6712.26220703125,6645.4091796875,6655.166015625,176239200
2022-01-25,6630.8779296875,6632.953125,6523.92919921875,6568.1728515625,213235100
2022-01-26,6569.81787109375,6601.3369140625,6549.52099609375,6600.81884765625,226349800
2022-01-27,6586.85400390625,6627.40576171875,6570.75,6611.1611328125,177817500
2022-01-28,6618.7177734375,6645.51123046875,6603.4912109375,6645.51123046875,192680600
2022-01-31,6656.70703125,6669.9111328125,6626.65576171875,6631.15087890625,182548300
2022-02-02,6657.7919921875,6716.59716796875,6650.30322265625,6707.65185546875,214830000
2022-02-03,6724.39892578125,6730.59814453125,6648.078125,6683.85107421875,202406000
2022-02-04,6697.94287109375,6731.39111328125,6685.40380859375,6731.39111328125,177332600
2022-02-07,6751.34912109375,6806.72998046875,6748.9091796875,6804.93701171875,225856300
2022-02-08,6813.18408203125,6860.75,6780.4169921875,6789.52197265625,255862800
2022-02-09,6811.75390625,6840.39404296875,6796.6328125,6834.60595703125,253458500
2022-02-10,6859.333984375,6874.35107421875,6814.2109375,6823.64208984375,279507200
2022-02-11,6813.60791015625,6825.06201171875,6773.537109375,6815.60693359375,223574800
2022-02-14,6791.31591796875,6796.7119140625,6698.5087890625,6734.48583984375,202907800
2022-02-15,6746.35888671875,6807.4970703125,6727.35888671875,6807.4970703125,210390400
2022-02-16,6821.92578125,6857.64990234375,6821.158203125,6850.1982421875,216253600
2022-02-17,6836.18310546875,6859.7060546875,6790.5908203125,6835.1171875,229539500
2022-02-18,6837.51904296875,6899.41015625,6812.35595703125,6892.81787109375,233754300
2022-02-21,6896.751953125,6927.9091796875,6886.1328125,6902.96484375,231576400
2022-02-22,6879.81884765625,6903.99609375,6823.94482421875,6861.994140625,196218500
2022-02-23,6878.625,6920.05615234375,6873.81396484375,6920.05615234375,204842700
2022-02-24,6912.47705078125,6929.9111328125,6758.86083984375,6817.81982421875,282680700
2022-02-25,6825.37109375,6904.91015625,6822.244140625,6888.1708984375,211896500
2022-03-01,6964.69677734375,6996.93505859375,6915.97607421875,6921.44091796875,196006400
2022-03-02,6956.6181640625,6973.35791015625,6861.958984375,6868.40185546875,325795100
2022-03-04,6921.31591796875,6936.98876953125,6895.73095703125,6928.328125,247492300
2022-03-07,6905.32421875,6917.93310546875,6843.81201171875,6869.06591796875,261271800
2022-03-08,6895.630859375,6929.86279296875,6814.18310546875,6814.18310546875,246218500
2022-03-09,6836.671875,6888.93017578125,6824.0908203125,6864.44091796875,209971800
2022-03-10,6897.1748046875,6924.0078125,6837.72509765625,6924.0078125,194071700
2022-03-11,6872.6318359375,6922.60205078125,6853.85791015625,6922.60205078125,174120300
2022-03-14,6949.2060546875,6969.9931640625,6918.31298828125,6952.2041015625,193318000
2022-03-15,6968.34912109375,6996.32080078125,6894.9208984375,6918.18505859375,189709300
2022-03-16,6951.35205078125,6992.39501953125,6946.8427734375,6992.39501953125,171297500
2022-03-17,7016.5322265625,7032.7021484375,6949.166015625,6964.384765625,197411300
2022-03-18,6981.26220703125,7000.587890625,6926.4140625,6954.96484375,198102900
2022-03-21,6945.89306640625,6974.15380859375,6929.93408203125,6955.18115234375,216686100
2022-03-22,6974.97705078125,7003.259765625,6968.201171875,7000.82177734375,188258200
2022-03-23,7010.8388671875,7022.0439453125,6976.1591796875,6996.115234375,214242900
2022-03-24,6986.18310546875,7049.68505859375,6977.833984375,7049.68505859375,264967400
2022-03-25,7050.55322265625,7055.3408203125,6978.39892578125,7002.5322265625,201857500
2022-03-28,6996.31787109375,7051.541015625,6987.22314453125,7049.60302734375,174012100
2022-03-29,7052.73486328125,7072.77783203125,7007.91015625,7011.68896484375,185204100
2022-03-30,7037.2021484375,7055.8662109375,7022.65185546875,7053.18994140625,194572800
2022-03-31,7070.76123046875,7099.4970703125,7049.81005859375,7071.44189453125,178707400
2022-04-01,7093.69921875,7099.3017578125,7040.4912109375,7078.759765625,157645900
2022-04-04,7082.2470703125,7116.2177734375,7060.2138671875,7116.2177734375,173611100
2022-04-05,7122.9140625,7148.298828125,7110.11083984375,7148.298828125,184230300
2022-04-06,7128.412109375,7147.9921875,7090.22412109375,7104.2158203125,216736400
2022-04-07,7115.0869140625,7145.16796875,7097.90380859375,7127.3671875,204797800
2022-04-08,7157.30908203125,7216.494140625,7151.2587890625,7210.8349609375,207396700
2022-04-11,7212.0029296875,7355.2998046875,7194.60791015625,7203.7939453125,334575500
2022-04-12,7205.0771484375,7320.23681640625,7146.5859375,7214.78076171875,253923400
2022-04-13,7240.18896484375,7266.39892578125,7212.85791015625,7262.77685546875,245926100
2022-04-14,7265.31982421875,7282.90576171875,7234.3330078125,7235.5322265625,238683900
2022-04-18,7245.50390625,7277.0751953125,7243.36083984375,7275.2890625,210765700
2022-04-19,7283.4169921875,7297.39404296875,7199.23193359375,7199.23193359375,214778100
2022-04-20,7226.8720703125,7262.55810546875,7184.96484375,7227.36181640625,266258400
2022-04-21,7249.4970703125,7294.671875,7245.72607421875,7276.19287109375,177135800
2022-04-22,7251.98095703125,7291.47998046875,7174.81005859375,7225.60595703125,249844600
2022-04-25,7204.1611328125,7234.31494140625,7121.85986328125,7215.97900390625,212314600
2022-04-26,7208.9228515625,7247.47509765625,7161.6591796875,7232.15283203125,197362000
2022-04-27,7211.7109375,7226.01904296875,7175.06689453125,7196.76416015625,201981800
2022-04-28,7260.27001953125,7267.11181640625,7204.59912109375,7228.9140625,194334400
2022-05-09,7154.9169921875,7156.48388671875,6896.9990234375,6909.7509765625,212774700
2022-05-10,6747.56298828125,6832.09814453125,6662.61181640625,6819.7939453125,193141700
2022-05-11,6833.19384765625,6902.2158203125,6796.2958984375,6816.203125,0
2022-05-12,6802.328125,6802.328125,6576.30908203125,6599.83984375,194742800
2022-05-13,6586.5771484375,6633.01416015625,6509.87890625,6597.9931640625,177689000
2022-05-17,6603.89306640625,6703.05078125,6574.13623046875,6644.466796875,195947200
2022-05-18,6676.39404296875,6804.9072265625,6648.94091796875,6793.4140625,192322000
2022-05-19,6719.7568359375,6851.7177734375,6620.68408203125,6823.3349609375,234684500
2022-05-20,6839.01611328125,6965.10595703125,6804.9072265625,6918.14404296875,193153300
2022-05-23,6930.93896484375,6972.18017578125,6802.712890625,6840.77490234375,181821900
2022-05-24,6859.22216796875,6941.6669921875,6822.14013671875,6914.14111328125,197751100
2022-05-25,6914.64501953125,6944.48291015625,6858.69580078125,6883.50390625,173878500
2022-05-27,6948.22607421875,7032.82177734375,6938.29296875,7026.255859375,196905500
2022-05-30,7052.1728515625,7069.2509765625,6974.6162109375,7037.56494140625,201457000
2022-05-31,7064.22607421875,7148.97021484375,7033.755859375,7148.97021484375,279640300
2022-06-02,7130.60107421875,7209.0791015625,7117.97900390625,7148.72314453125,227362900
2022-06-03,7176.68212890625,7233.9951171875,7170.69287109375,7182.9609375,240581300
2022-06-06,7163.173828125,7194.5361328125,7056.1748046875,7096.58203125,231204100
2022-06-07,7101.31298828125,7192.54296875,7062.9658203125,7141.044921875,275161800
2022-06-08,7133.4970703125,7220.0849609375,7102.86181640625,7193.31396484375,260589300
2022-06-09,7186.89208984375,7257.9970703125,7174.81982421875,7182.830078125,270045800
2022-06-10,7143.2412109375,7160.1162109375,7051.22314453125,7086.64794921875,244570500
2022-06-13,6992.22998046875,6996.7138671875,6924.9521484375,6995.44189453125,262879000
2022-06-14,6949.64794921875,7049.8818359375,6932.7138671875,7049.8818359375,234982700
2022-06-15,7031.19921875,7086.3818359375,6966.02685546875,7007.0498046875,274136800
2022-06-16,7063.0771484375,7138.49609375,7025.93115234375,7050.326171875,268578900
2022-06-17,6987.751953125,6999.5390625,6882.64404296875,6936.966796875,281566500
2022-06-20,6937.0078125,6976.376953125,6859.59912109375,6976.376953125,270432200
2022-06-21,6976.3359375,7049.9091796875,6967.623046875,7044.07080078125,235393100
2022-06-22,7044.11083984375,7063.2587890625,6968.296875,6984.31103515625,214189700
2022-06-23,6984.31103515625,7010.27294921875,6920.73486328125,6998.26708984375,212119400
2022-06-24,6998.34814453125,7067.7470703125,6997.919921875,7042.93701171875,201464700
2022-06-27,7043.01806640625,7070.51904296875,6973.658203125,7016.05517578125,181378000
2022-06-28,7016.13623046875,7016.9169921875,6960.07177734375,6996.4560546875,172583900
2022-06-29,6996.4560546875,7016.05615234375,6942.35107421875,6942.35107421875,164738900
2022-06-30,6942.35107421875,6990.86181640625,6897.67578125,6911.58203125,164820700
2022-07-01,6911.58203125,6940.97998046875,6777.31689453125,6794.328125,157368000
2022-07-04,6794.3681640625,6796.51904296875,6559.63720703125,6639.171875,172853700
2022-07-05,6639.2119140625,6767.8291015625,6639.2119140625,6703.26611328125,181055000
2022-07-06,6703.26611328125,6709.921875,6602.89697265625,6646.41015625,140628200
2022-07-07,6646.41015625,6682.6669921875,6632.38720703125,6652.5869140625,157996000
2022-07-08,6652.6669921875,6740.21923828125,6652.6669921875,6740.21923828125,157598800
2022-07-11,6740.01904296875,6757.0869140625,6690.6162109375,6722.14501953125,163555700
2022-07-12,6722.18505859375,6745.42578125,6708.17578125,6718.2939453125,184326800
2022-07-13,6718.2939453125,6727.9228515625,6636.048828125,6640.990234375,169282000
2022-07-14,6640.990234375,6700.05322265625,6607.7021484375,6690.0869140625,131271000
2022-07-15,6690.0869140625,6716.9560546875,6645.90283203125,6651.90478515625,145685800
2022-07-18,6652.06494140625,6702.07421875,6611.92578125,6659.2529296875,143740000
2022-07-19,6659.29296875,6740.0751953125,6626.2548828125,6736.091796875,170776400
2022-07-20,6736.171875,6880.7568359375,6736.06396484375,6874.7431640625,182468200
2022-07-21,6874.783203125,6893.3759765625,6809.7158203125,6864.130859375,156437900
2022-07-22,6864.130859375,6901.72021484375,6850.48876953125,6886.9619140625,199589800
2022-07-25,6887.0419921875,6908.19189453125,6858.4072265625,6858.4072265625,210616100
2022-07-26,6858.44677734375,6899.92919921875,6857.80078125,6871.537109375,320241300
2022-07-27,6871.4970703125,6911.89990234375,6861.44677734375,6898.2158203125,276772700
2022-07-28,6898.2958984375,6984.5322265625,6898.2958984375,6956.81689453125,287336500
2022-07-29,6956.89697265625,7032.35302734375,6951.123046875,6951.123046875,292504000
2022-08-01,6951.123046875,7005.29296875,6949.634765625,6968.783203125,238507600
2022-08-02,6968.783203125,6991.39208984375,6902.6298828125,6988.1572265625,216232400
2022-08-03,6988.1572265625,7046.634765625,6971.73583984375,7046.634765625,225842100
2022-08-04,7046.634765625,7075.56005859375,7025.05419921875,7057.34814453125,248154300
2022-08-05,7057.34814453125,7090.76708984375,7045.98193359375,7084.65478515625,173887000
2022-08-08,7084.65478515625,7100.80810546875,7050.82421875,7086.84912109375,219012400
2022-08-09,7086.84912109375,7144.2021484375,7086.84912109375,7102.8798828125,263201500
2022-08-10,7102.8798828125,7104.0341796875,7021.6728515625,7086.23583984375,200438400
2022-08-11,7086.27587890625,7181.10009765625,7086.27587890625,7160.384765625,246280600
2022-08-12,7160.384765625,7164.669921875,7113.5791015625,7129.27685546875,240074700
2022-08-15,7129.27685546875,7156.919921875,7081.30419921875,7093.27587890625,228243500
2022-08-16,7093.27587890625,7147.97021484375,7080.7529296875,7133.453125,231209400
2022-08-18,7133.453125,7186.55810546875,7125.39404296875,7186.55810546875,239294800
2022-08-19,7186.59814453125,7230.11083984375,7172.43408203125,7172.43408203125,232876500
2022-08-22,7172.43408203125,7174.283203125,7064.5009765625,7107.98291015625,204493100
2022-08-23,7107.86279296875,7183.2587890625,7106.8349609375,7163.26513671875,260557700
2022-08-24,7163.30517578125,7204.419921875,7154.64404296875,7194.7060546875,221550000
2022-08-25,7194.7060546875,7210.1630859375,7146.31201171875,7174.2080078125,280881500
2022-08-26,7174.2880859375,7194.0810546875,7135.248046875,7135.248046875,273878800
2022-08-29,7135.087890625,7135.087890625,7015.34716796875,7132.044921875,256806700
2022-08-30,7132.0849609375,7223.1259765625,7131.6162109375,7159.47314453125,308273200
2022-08-31,7159.51318359375,7178.58984375,7073.22216796875,7178.58984375,256857200
2022-09-01,7178.58984375,7197.05615234375,7135.02490234375,7153.10400390625,252393900
2022-09-02,7153.10400390625,7207.615234375,7146.81103515625,7177.17919921875,284827600
2022-09-05,7177.13916015625,7245.40087890625,7147.97607421875,7231.8828125,309176400
2022-09-06,7231.9228515625,7287.7001953125,7230.79296875,7233.15478515625,346421400
2022-09-07,7233.15478515625,7243.52294921875,7166.6259765625,7186.7568359375,328200100
2022-09-08,7186.7568359375,7277.8837890625,7186.56396484375,7232.01708984375,277671500
2022-09-09,7232.05712890625,7270.296875,7206.3720703125,7242.65576171875,273581100
2022-09-12,7242.69580078125,7276.419921875,7218.4638671875,7254.4638671875,300778400
2022-09-13,7254.4638671875,7345.4560546875,7254.416015625,7318.01611328125,285339000
2022-09-14,7317.89599609375,7317.89599609375,7219.31982421875,7278.078125,250200100
2022-09-15,7278.1982421875,7377.4951171875,7278.1982421875,7305.60107421875,274253400
2022-09-16,7305.60107421875,7306.1630859375,7163.0732421875,7168.8701171875,351796400
2022-09-19,7168.9501953125,7231.416015625,7151.615234375,7195.48779296875,252816300
2022-09-20,7195.56787109375,7252.18603515625,7186.24609375,7196.951171875,279749000
2022-09-21,7196.87109375,7204.90185546875,7134.78515625,7188.31396484375,246224300
2022-09-22,7188.19384765625,7225.55078125,7127.45703125,7218.90576171875,282626800
2022-09-23,7219.02587890625,7219.02587890625,7172.533203125,7178.5830078125,205509000
2022-09-26,7178.5029296875,7178.5029296875,7039.2412109375,7127.5029296875,193399700
2022-09-27,7127.5029296875,7133.4111328125,7075.65380859375,7112.44921875,227195500
2022-09-28,7112.4091796875,7156.97998046875,7073.47314453125,7077.03076171875,193422200
2022-09-29,7077.11083984375,7135.5009765625,7023.2109375,7036.1982421875,214141900
2022-09-30,7036.1982421875,7056.169921875,6926.85986328125,7040.7978515625,208540900
2022-10-03,7040.7978515625,7047.6240234375,6995.06201171875,7009.7177734375,179996500
2022-10-04,7009.8369140625,7101.47216796875,7009.8369140625,7072.255859375,216377800
2022-10-05,7072.294921875,7131.8798828125,7070.212890625,7075.384765625,219700600
2022-10-06,7075.384765625,7135.908203125,7066.47119140625,7076.623046875,177554400
2022-10-07,7076.623046875,7081.01806640625,7008.14404296875,7026.783203125,226928900
2022-10-10,7026.6630859375,7026.6630859375,6947.71923828125,6994.39501953125,220135300
2022-10-11,6994.39501953125,7001.96923828125,6937.80908203125,6939.14501953125,237406700
2022-10-12,6939.14501953125,6990.587890625,6870.2822265625,6909.208984375,225826800
2022-10-13,6909.208984375,6933.7080078125,6880.625,6880.625,175237300
2022-10-14,6880.6650390625,6943.85498046875,6814.52978515625,6814.52978515625,188093100
2022-10-17,6814.52978515625,6836.97509765625,6747.3798828125,6831.115234375,217793900
2022-10-18,6831.15478515625,6891.98486328125,6809.98486328125,6834.494140625,204836800
2022-10-19,6834.494140625,6883.9169921875,6806.11376953125,6860.416015625,165404100
2022-10-20,6860.416015625,6986.205078125,6847.06689453125,6980.65185546875,225664700
2022-10-21,6980.69189453125,7058.9111328125,6974.962890625,7017.77099609375,181511700
2022-10-24,7017.81103515625,7092.169921875,7017.4609375,7053.0439453125,203913800
2022-10-25,7053.083984375,7108.81591796875,7032.5419921875,7048.3798828125,223456200
2022-10-26,7048.419921875,7081.8798828125,7017.93505859375,7043.93896484375,187797900
2022-10-27,7043.97900390625,7104.85302734375,7043.97900390625,7091.76123046875,188078500
2022-10-28,7091.76123046875,7100.80810546875,7016.7021484375,7056.0400390625,186703600
2022-10-31,7056.0400390625,7113.11279296875,7051.42919921875,7098.89013671875,192397100
2022-11-01,7098.93017578125,7128.13623046875,7018.5517578125,7052.30322265625,193069500
2022-11-02,7052.30322265625,7074.23291015625,6976.87109375,7015.68994140625,165214300
2022-11-03,7015.68994140625,7050.380859375,6962.85302734375,7034.5732421875,176601600
2022-11-04,7034.5732421875,7045.52685546875,6973.31884765625,7045.52685546875,180561000
2022-11-07,7045.52685546875,7102.39599609375,7011.56396484375,7102.39599609375,194075900
2022-11-08,7102.43603515625,7111.43994140625,7039.251953125,7050.1259765625,193397800
2022-11-09,7050.0859375,7073.5517578125,7037.30712890625,7070.083984375,187445600
2022-11-10,7070.083984375,7070.083984375,6956.2880859375,6966.8369140625,188518000
2022-11-11,6966.99609375,7106.06005859375,6966.99609375,7089.2060546875,226055800
2022-11-14,7089.2060546875,7104.76416015625,7014.2978515625,7019.39208984375,174641100
2022-11-15,7019.39208984375,7048.39013671875,6999.23583984375,7035.5,167825000
2022-11-16,7035.5,7046.9990234375,6955.52880859375,7014.3837890625,165129900
2022-11-17,7014.3837890625,7051.27490234375,6965.76220703125,7044.98583984375,156588900
2022-11-18,7045.02587890625,7094.09716796875,7027.74609375,7082.18115234375,167164400
2022-11-21,7082.18115234375,7107.3232421875,7050.44091796875,7063.2470703125,162801100
2022-11-22,7063.2470703125,7108.8310546875,7030.587890625,7030.587890625,177602200
2022-11-23,7030.626953125,7089.69384765625,7026.39111328125,7054.123046875,157476700
2022-11-24,7054.162109375,7104.88916015625,7054.162109375,7080.51513671875,159926700
2022-11-25,7080.55419921875,7086.56201171875,7013.22119140625,7053.14990234375,158716200
2022-11-28,7053.10986328125,7083.37890625,7011.453125,7017.35791015625,187211500
2022-11-29,7017.31787109375,7036.5380859375,6990.90087890625,7012.06884765625,164098100
2022-11-30,7012.10888671875,7081.31298828125,6993.69580078125,7081.31298828125,273493300
2022-12-01,7081.19482421875,7090.27685546875,7018.26904296875,7020.80322265625,167994300
2022-12-02,7020.80322265625,7021.81396484375,6967.9501953125,7019.63916015625,139459800
2022-12-05,7019.63916015625,7053.90283203125,6987.328125,6987.328125,165306000
2022-12-06,6987.3681640625,6987.3681640625,6862.56494140625,6892.56982421875,149697900
2022-12-07,6892.56982421875,6892.6630859375,6799.2998046875,6818.751953125,158724300
2022-12-08,6818.791015625,6821.05078125,6683.62890625,6804.22705078125,162316700
2022-12-09,6804.22705078125,6804.22705078125,6695.3818359375,6715.1181640625,127123900
2022-12-12,6715.1181640625,6734.4521484375,6641.81005859375,6734.4521484375,134471100
2022-12-13,6734.4912109375,6826.1162109375,6714.8720703125,6810.31591796875,396136700
2022-12-14,6810.35595703125,6854.09814453125,6774.1318359375,6801.7490234375,215430000
2022-12-15,6801.7890625,6801.837890625,6740.955078125,6751.85986328125,145093400
2022-12-16,6751.85986328125,6812.19287109375,6693.76513671875,6812.19287109375,156126900
2022-12-19,6812.15380859375,6827.81494140625,6754.087890625,6779.6982421875,127896600
2022-12-20,6779.6982421875,6792.203125,6715.044921875,6768.31591796875,151817000
2022-12-21,6768.31591796875,6820.6630859375,6763.69677734375,6820.6630859375,139079800
2022-12-22,6820.7021484375,6844.12109375,6800.6171875,6824.43212890625,129012900
2022-12-23,6824.39306640625,6824.39306640625,6784.5869140625,6800.6728515625,120430300
2022-12-26,6800.712890625,6858.14697265625,6796.1669921875,6835.80810546875,117543200
2022-12-27,6835.84716796875,6933.88916015625,6835.662109375,6923.02685546875,121669200
2022-12-28,6923.06591796875,6953.0390625,6828.14013671875,6850.52001953125,120571100
2022-12-29,6850.52001953125,6879.5849609375,6786.98193359375,6860.0771484375,141016100
2022-12-30,6860.1162109375,6888.73583984375,6838.5888671875,6850.619140625,129302000
2023-01-02,6850.740234375,6856.88916015625,6823.47900390625,6850.98388671875,109645000
2023-01-03,6850.98388671875,6908.001953125,6838.57421875,6888.7578125,156894900
2023-01-04,6888.798828125,6900.60302734375,6813.23876953125,6813.23876953125,142541400
2023-01-05,6813.27978515625,6813.421875,6621.98681640625,6653.8408203125,180589300
2023-01-06,6653.759765625,6708.63720703125,6598.64599609375,6684.55810546875,109855600
2023-01-09,6684.55810546875,6726.9658203125,6638.64599609375,6688.26513671875,135949700
2023-01-10,6688.26513671875,6690.22900390625,6570.2431640625,6622.4990234375,144817300
2023-01-11,6622.5390625,6622.794921875,6557.919921875,6584.453125,124903900
2023-01-12,6584.494140625,6662.22900390625,6574.0888671875,6629.93408203125,148901900
2023-01-13,6629.93408203125,6658.47607421875,6600.59423828125,6641.830078125,165594900
2023-01-16,6641.830078125,6688.05712890625,6627.69677734375,6688.05712890625,154893500
2023-01-17,6688.05712890625,6801.87109375,6688.05712890625,6767.33984375,217634400
2023-01-18,6767.17822265625,6790.1640625,6721.4638671875,6765.7861328125,194959200
2023-01-19,6765.74609375,6820.98486328125,6754.5517578125,6819.9072265625,154234600
2023-01-20,6819.9072265625,6874.93115234375,6819.5322265625,6874.93115234375,173846000
2023-01-24,6874.93115234375,6906.791015625,6841.0068359375,6860.85400390625,196805400
2023-01-25,6860.85400390625,6871.36376953125,6821.27978515625,6829.93017578125,187905300
2023-01-26,6829.97021484375,6874.869140625,6815.78515625,6864.81787109375,171067600
2023-01-27,6864.81787109375,6932.708984375,6864.81787109375,6898.98095703125,149187500
2023-01-30,6899.02197265625,6925.46923828125,6834.0810546875,6872.48095703125,134698100
2023-01-31,6872.52099609375,6880.9599609375,6827.2431640625,6839.341796875,151785000
2023-02-01,6838.916015625,6893.18408203125,6838.916015625,6862.2578125,145899200
2023-02-02,6862.2578125,6896.73193359375,6855.3671875,6890.57177734375,189189500
2023-02-03,6890.7138671875,6951.966796875,6890.7138671875,6911.73193359375,202858400
2023-02-06,6911.73193359375,6924.8828125,6835.7578125,6873.791015625,143480000
2023-02-07,6873.791015625,6946.23388671875,6873.791015625,6935.30078125,173101600
2023-02-08,6935.30078125,6961.9189453125,6912.10888671875,6940.1240234375,172668200
2023-02-09,6940.1240234375,6961.15185546875,6896.0400390625,6897.365234375,176681300
2023-02-10,6895.23779296875,6895.23779296875,6803.41796875,6880.3291015625,140803700
2023-02-13,6880.3291015625,6915.14404296875,6871.8828125,6900.14013671875,213914100
2023-02-14,6900.14013671875,6941.85498046875,6900.14013671875,6941.85498046875,162808100
2023-02-15,6941.85498046875,6946.0341796875,6872.869140625,6914.5380859375,148477900
2023-02-16,6914.5380859375,6933.28076171875,6875.30078125,6895.6640625,173648600
2023-02-17,6895.6640625,6919.091796875,6868.27978515625,6895.7138671875,180098400
2023-02-20,6895.85595703125,6910.5048828125,6863.6708984375,6894.716796875,175859700
2023-02-21,6894.716796875,6923.6728515625,6870.9111328125,6873.40478515625,144215700
2023-02-22,6873.26318359375,6875.39013671875,6781.22900390625,6809.9677734375,149215500
2023-02-23,6810.10888671875,6839.4541015625,6806.9970703125,6839.4541015625,124488600
2023-02-24,6839.4541015625,6880.31201171875,6839.4541015625,6856.576171875,130300200
2023-02-27,6856.576171875,6871.11181640625,6819.8720703125,6854.77685546875,127631500
2023-02-28,6854.77685546875,6890.35400390625,6843.23876953125,6843.23876953125,167931100
2023-03-01,6843.09814453125,6889.51416015625,6833.18896484375,6844.93603515625,146293200
2023-03-02,6845.078125,6875.09814453125,6841.86181640625,6857.4150390625,136086000
2023-03-03,6857.4150390625,6884.1162109375,6804.47607421875,6813.63623046875,118736600
2023-03-06,6813.9189453125,6856.56884765625,6801.18994140625,6807.0009765625,137055800
2023-03-07,6806.85888671875,6812.958984375,6758.0009765625,6766.7578125,140398600
2023-03-08,6766.7578125,6776.3701171875,6728.19091796875,6776.3701171875,144130900
2023-03-09,6776.3701171875,6824.6640625,6776.3701171875,6799.794921875,113187000
2023-03-10,6799.794921875,6799.794921875,6741.41015625,6765.3017578125,131746200
2023-03-13,6765.01806640625,6812.8740234375,6727.44287109375,6786.955078125,141798000
2023-03-14,6786.671875,6786.671875,6635.3759765625,6641.81396484375,166605500
2023-03-15,6641.81396484375,6709.86083984375,6628.13720703125,6628.13720703125,139210500
2023-03-16,6628.13720703125,6630.76806640625,6542.7919921875,6565.72802734375,154420700
2023-03-17,6565.72802734375,6683.09423828125,6565.72802734375,6678.23681640625,455755600
2023-03-20,6678.23681640625,6678.23681640625,6587.68896484375,6612.490234375,128905000
2023-03-21,6612.490234375,6691.61083984375,6609.22314453125,6691.61083984375,145475100
2023-03-24,6694.01708984375,6776.90478515625,6692.166015625,6762.25390625,146575100
2023-03-27,6762.25390625,6772.59521484375,6704.751953125,6708.93310546875,135182600
2023-03-28,6708.93310546875,6764.65478515625,6708.93310546875,6760.328125,126113300
2023-03-29,6760.328125,6851.505859375,6760.328125,6839.43603515625,143324900
2023-03-30,6839.43603515625,6868.6328125,6803.0927734375,6808.951171875,140466800
2023-03-31,6809.0927734375,6831.55322265625,6789.60986328125,6805.27685546875,139015200
2023-04-03,6805.27685546875,6849.35791015625,6805.126953125,6827.1748046875,127453100
2023-04-04,6827.033203125,6859.69287109375,6781.52392578125,6833.17822265625,131576400
2023-04-05,6833.17822265625,6867.3369140625,6816.43017578125,6819.6748046875,123965500
2023-04-06,6819.6748046875,6832.72998046875,6786.287109375,6792.76513671875,172852900
2023-04-10,6792.76513671875,6799.494140625,6735.19287109375,6771.23486328125,129368500
2023-04-11,6771.23486328125,6811.31396484375,6738.76611328125,6811.31396484375,161404500
2023-04-12,6811.455078125,6833.744140625,6775.2841796875,6798.9638671875,151427200
2023-04-13,6798.541015625,6816.884765625,6764.6591796875,6785.59814453125,161495800
2023-04-14,6785.8798828125,6838.07177734375,6785.7001953125,6818.57421875,137035000
2023-04-17,6818.71484375,6829.509765625,6765.14208984375,6787.58203125,94860100
2023-04-18,6787.58203125,6839.7587890625,6784.1728515625,6821.80712890625,103660800
2023-04-26,6821.80712890625,6910.14697265625,6821.59912109375,6910.14697265625,120164300
2023-04-27,6910.84814453125,6971.91015625,6877.64990234375,6945.47705078125,161595900
2023-04-28,6945.47705078125,6958.6728515625,6897.708984375,6915.7158203125,130620700
2023-05-02,6915.7158203125,6920.3359375,6814.34423828125,6863.3017578125,136480100
2023-05-03,6863.3017578125,6865.61181640625,6776.89599609375,6812.72216796875,121306900
2023-05-04,6812.72216796875,6846.1240234375,6780.0869140625,6844.02685546875,137517900
2023-05-05,6844.02685546875,6851.5859375,6733.77587890625,6787.630859375,148189400
2023-05-08,6787.4912109375,6798.32177734375,6756.6611328125,6769.630859375,179625500
2023-05-09,6769.630859375,6793.76611328125,6742.17919921875,6779.97998046875,172097200
2023-05-10,6780.40087890625,6820.123046875,6775.19287109375,6811.90478515625,181480200
2023-05-11,6811.90478515625,6814.1240234375,6717.4248046875,6755.93798828125,162906200
2023-05-12,6755.93798828125,6755.93798828125,6704.56591796875,6707.76318359375,173779500
2023-05-15,6708.4638671875,6729.2998046875,6656.64794921875,6711.740234375,142578400
2023-05-16,6711.740234375,6729.07421875,6659.0732421875,6676.56396484375,156372400
2023-05-17,6676.423828125,6706.59521484375,6661.4677734375,6663.11376953125,180449300
2023-05-19,6663.11376953125,6715.03076171875,6662.7490234375,6700.56103515625,161565100
2023-05-22,6700.56103515625,6757.6240234375,6675.876953125,6729.64697265625,167491100
2023-05-23,6729.64697265625,6772.64697265625,6727.06787109375,6736.68408203125,162216500
2023-05-24,6736.68408203125,6755.8828125,6713.89306640625,6745.80419921875,137679300
2023-05-25,6745.80419921875,6749.712890625,6702.52978515625,6704.23095703125,156986800
2023-05-26,6704.23095703125,6727.2861328125,6669.23583984375,6687.0009765625,181504900
2023-05-29,6687.28076171875,6708.3671875,6617.23681640625,6681.10205078125,164801800
2023-05-30,6681.10205078125,6700.23779296875,6636.4228515625,6636.4228515625,173775000
2023-05-31,6636.4228515625,6657.64990234375,6562.955078125,6633.26123046875,615071900
2023-06-05,6633.26123046875,6663.71484375,6598.509765625,6633.43701171875,152714500
2023-06-06,6633.43701171875,6677.56787109375,6602.00390625,6618.9228515625,231838500
2023-06-07,6619.06298828125,6638.5810546875,6578.755859375,6619.7548828125,162881000
2023-06-08,6619.7548828125,6666.330078125,6598.419921875,6666.330078125,168616600
2023-06-09,6666.0498046875,6703.82421875,6648.958984375,6694.02392578125,182769600
2023-06-12,6694.583984375,6722.373046875,6670.52197265625,6722.373046875,158712000
2023-06-13,6722.373046875,6744.0380859375,6697.07080078125,6719.01416015625,176568000
2023-06-14,6718.8740234375,6744.64404296875,6672.85595703125,6699.716796875,178279800
2023-06-15,6699.716796875,6717.4560546875,6660.9091796875,6713.794921875,151187300
2023-06-16,6713.51513671875,6726.4560546875,6669.3359375,6698.546875,172061800
2023-06-19,6698.546875,6705.0380859375,6669.0498046875,6686.05908203125,161424500
2023-06-20,6686.05908203125,6692.44091796875,6626.14892578125,6660.455078125,118276600
2023-06-21,6660.455078125,6702.625,6635.673828125,6702.625,120273100
2023-06-22,6702.76513671875,6717.97607421875,6652.26123046875,6652.26123046875,168533600
2023-06-23,6652.26123046875,6665.6630859375,6635.48193359375,6639.73291015625,113447100
2023-06-26,6639.73291015625,6674.06005859375,6622.18408203125,6664.66796875,126037100
2023-06-27,6664.66796875,6679.6259765625,6652.90380859375,6661.87890625,142328900
2023-07-03,6661.73583984375,6696.7158203125,6660.82421875,6696.7158203125,125551000
2023-07-04,6696.85888671875,6713.9931640625,6672.77392578125,6681.75390625,146273000
2023-07-05,6681.75390625,6719.05615234375,6676.93408203125,6718.97705078125,148911000
2023-07-06,6718.26318359375,6766.27294921875,6712.07421875,6757.3310546875,179543000
2023-07-07,6757.0478515625,6757.0478515625,6711.22314453125,6716.458984375,158332900
2023-07-10,6716.458984375,6763.5458984375,6716.458984375,6731.0380859375,123617000
2023-07-11,6731.18017578125,6796.923828125,6730.6298828125,6796.923828125,160428000
2023-07-12,6796.923828125,6820.17919921875,6785.85595703125,6808.208984375,161722800
2023-07-13,6808.35107421875,6835.73779296875,6783.7412109375,6810.212890625,171443900
2023-07-14,6810.212890625,6874.77587890625,6810.212890625,6869.57177734375,160702800
2023-07-17,6869.712890625,6931.27197265625,6867.14404296875,6867.14404296875,176805700
2023-07-18,6867.14404296875,6902.14306640625,6798.43212890625,6830.203125,150363000
2023-07-20,6830.06103515625,6874.89208984375,6827.9990234375,6864.18896484375,142032500
2023-07-21,6864.18896484375,6880.8017578125,6837.64599609375,6880.8017578125,131640100
2023-07-24,6880.8017578125,6929.68408203125,6877.9482421875,6899.39599609375,150084400
2023-07-25,6897.97802734375,6944.6201171875,6897.97802734375,6917.7109375,150504400
2023-07-26,6917.7109375,6955.97509765625,6917.4072265625,6948.27880859375,149683800
2023-07-27,6948.27880859375,6966.1669921875,6896.6630859375,6896.6630859375,158624100
2023-07-28,6896.80517578125,6904.10498046875,6857.3681640625,6900.22998046875,146686100
2023-07-31,6900.22998046875,6931.35888671875,6895.0732421875,6931.35888671875,171457600
2023-08-01,6931.0751953125,6934.38720703125,6880.466796875,6886.49609375,196062700
2023-08-02,6886.49609375,6886.49609375,6833.97998046875,6854.509765625,183858400
2023-08-03,6854.509765625,6924.05322265625,6839.7431640625,6898.0771484375,163613400
2023-08-04,6898.21923828125,6925.01416015625,6850.89990234375,6852.841796875,118791000
2023-08-07,6852.841796875,6904.35595703125,6852.841796875,6886.3662109375,134540800
2023-08-08,6886.5068359375,6915.05078125,6861.634765625,6868.81298828125,170357400
2023-08-09,6868.81298828125,6901.06005859375,6863.083984375,6875.11181640625,218491200
2023-08-10,6875.11181640625,6910.7548828125,6875.11181640625,6893.27587890625,162734000
2023-08-11,6893.27587890625,6906.64501953125,6865.11181640625,6879.97900390625,130736700
2023-08-14,6879.97900390625,6910.171875,6823.75390625,6910.171875,138804900
2023-08-15,6910.455078125,6928.6298828125,6898.3818359375,6915.10107421875,172760000
2023-08-16,6915.10107421875,6915.10107421875,6855.88818359375,6900.5380859375,152291200
2023-08-18,6899.830078125,6899.830078125,6856.37890625,6859.912109375,130737900
2023-08-21,6860.05322265625,6890.27587890625,6859.4228515625,6866.033203125,207708300
2023-08-22,6866.033203125,6927.4482421875,6860.68896484375,6916.4501953125,158573900
2023-08-23,6916.4501953125,6959.43212890625,6916.4501953125,6921.41015625,170674700
2023-08-24,6921.41015625,6937.64892578125,6898.38818359375,6899.39208984375,142846200
2023-08-25,6899.39208984375,6906.083984375,6869.6328125,6895.44287109375,129994800
2023-08-28,6895.8681640625,6940.12109375,6895.8681640625,6921.72705078125,185488900
2023-08-29,6921.72705078125,6964.73388671875,6921.72705078125,6957.8349609375,244345800
2023-08-30,6958.259765625,7008.48681640625,6958.259765625,6966.65576171875,159326300
2023-08-31,6966.65576171875,6982.34521484375,6924.22509765625,6953.259765625,233127700
2023-09-01,6953.259765625,6992.634765625,6950.26416015625,6977.65380859375,145790000
2023-09-04,6977.7958984375,7007.8017578125,6974.8232421875,6996.75,154577900
2023-09-05,6996.75,7014.47998046875,6972.626953125,6991.7080078125,183173900
2023-09-06,6991.7080078125,7020.966796875,6989.7900390625,6995.953125,165422100
2023-09-07,6996.09521484375,7003.671875,6927.4208984375,6954.80810546875,191159400
2023-09-08,6954.80810546875,6966.76611328125,6900.5869140625,6924.77978515625,140402900
2023-09-11,6924.77978515625,6963.39306640625,6904.36279296875,6963.39306640625,174103700
2023-09-12,6963.39306640625,6976.47998046875,6928.22900390625,6933.96923828125,174683500
2023-09-13,6934.10986328125,6944.82080078125,6903.23486328125,6935.47607421875,163898700
2023-09-14,6935.3349609375,6968.97705078125,6927.68017578125,6959.3330078125,171813100
2023-09-15,6959.19091796875,7011.87890625,6945.06982421875,6982.791015625,346903000
2023-09-18,6982.791015625,6999.39794921875,6928.77099609375,6936.0830078125,153763100
2023-09-19,6936.3671875,6994.037109375,6934.7109375,6980.32080078125,135442200
2023-09-20,6980.32080078125,7046.47509765625,6980.32080078125,7011.68115234375,146616600
2023-09-21,7011.68115234375,7021.2939453125,6974.0087890625,6991.4658203125,138027800
2023-09-22,6991.4658203125,7040.1298828125,6985.958984375,7016.84423828125,155659000
2023-09-25,7016.98486328125,7029.76611328125,6994.43896484375,6998.380859375,182991900
2023-09-26,6998.09716796875,7019.5517578125,6913.81689453125,6923.7998046875,222491300
2023-09-27,6923.7998046875,6970.84619140625,6913.35205078125,6937.828125,154929800
2023-09-29,6937.828125,6978.5927734375,6937.828125,6939.89208984375,165659400
2023-10-02,6939.89208984375,6984.5791015625,6939.61083984375,6961.458984375,157872500
2023-10-03,6961.458984375,6992.626953125,6940.88720703125,6940.88720703125,167668900
2023-10-04,6940.88720703125,6943.27392578125,6839.85791015625,6886.576171875,196090300
2023-10-05,6886.98583984375,6934.80419921875,6874.826171875,6874.826171875,167955300
2023-10-06,6875.09912109375,6913.01220703125,6875.09912109375,6888.51806640625,142303700
2023-10-09,6888.51806640625,6929.97119140625,6880.5380859375,6891.455078125,139709000
2023-10-10,6891.455078125,6954.0087890625,6891.455078125,6922.18798828125,123670000
2023-10-11,6922.18798828125,6965.8251953125,6914.72119140625,6931.7529296875,178123100
2023-10-12,6931.88916015625,6986.8828125,6931.88916015625,6935.15087890625,218808900
2023-10-13,6934.8779296875,6973.751953125,6902.05908203125,6926.77978515625,216335000
2023-10-16,6926.916015625,6970.59814453125,6878.26318359375,6896.2919921875,341572100
2023-10-17,6896.2919921875,6948.0390625,6892.23291015625,6939.615234375,176866700
2023-10-18,6939.615234375,6968.2548828125,6908.2861328125,6927.90576171875,187464900
2023-10-19,6927.6328125,6927.98095703125,6840.365234375,6846.4267578125,205941400
2023-10-20,6846.4267578125,6869.47412109375,6803.19287109375,6849.16796875,194064800
2023-10-23,6849.16796875,6853.44921875,6730.8759765625,6741.9638671875,168543100
2023-10-24,6741.828125,6826.048828125,6738.533203125,6806.76220703125,141478700
2023-10-25,6806.89892578125,6878.56005859375,6806.89892578125,6834.38818359375,153802700
2023-10-26,6833.97900390625,6838.80908203125,6704.52001953125,6714.51904296875,168306200
2023-10-27,6714.51904296875,6781.39306640625,6713.93701171875,6758.79296875,163096100
2023-10-30,6758.6572265625,6775.212890625,6692.77978515625,6735.89208984375,157763400
2023-10-31,6735.89208984375,6754.51611328125,6666.41015625,6752.2109375,195489700
2023-11-01,6751.93896484375,6773.98095703125,6639.82421875,6642.41796875,206571400
2023-11-02,6642.68994140625,6784.9951171875,6642.68994140625,6751.38623046875,221191100
2023-11-03,6751.38623046875,6826.6181640625,6748.69580078125,6788.85009765625,231714900
2023-11-06,6788.85009765625,6878.8359375,6787.22802734375,6878.8359375,228787500
2023-11-07,6878.8359375,6887.02294921875,6806.8818359375,6843.7900390625,193087900
2023-11-08,6843.65380859375,6843.91796875,6760.10205078125,6804.10595703125,151412300
2023-11-09,6804.10595703125,6865.0771484375,6793.76416015625,6838.23291015625,120495400
2023-11-10,6838.23291015625,6843.95703125,6801.9189453125,6809.26318359375,133618500
2023-11-13,6809.26318359375,6857.10302734375,6809.26318359375,6838.31201171875,187630200
2023-11-14,6838.0400390625,6886.81005859375,6829.94921875,6862.05517578125,152609900
2023-11-15,6862.3271484375,6985.5908203125,6862.3271484375,6958.205078125,181839600
2023-11-16,6958.3408203125,6964.1689453125,6906.59423828125,6958.0078125,122880300
2023-11-17,6958.14501953125,6977.66796875,6919.6298828125,6977.66796875,122926700
2023-11-20,6977.66796875,7011.05908203125,6962.7509765625,6994.88818359375,150491900
2023-11-21,6994.88818359375,7010.97802734375,6946.9609375,6961.7900390625,160615900
2023-11-22,6961.7900390625,6965.4111328125,6893.5068359375,6906.953125,181914600
2023-11-23,6907.0888671875,7018.42919921875,6906.60986328125,7004.34423828125,219080000
2023-11-24,7004.47998046875,7049.541015625,7000.09716796875,7009.630859375,181146200
2023-11-27,7009.630859375,7061.8271484375,7008.81298828125,7013.40576171875,163462500
2023-11-28,7013.40576171875,7067.14306640625,7010.8251953125,7041.0732421875,167633600
2023-11-29,7041.0732421875,7070.19091796875,7020.01220703125,7036.0869140625,167555900
2023-11-30,7036.0869140625,7109.60888671875,7036.0869140625,7080.7412109375,259745500
2023-12-01,7080.06103515625,7083.85595703125,7022.76513671875,7059.90576171875,265990100
2023-12-04,7060.0419921875,7149.244140625,7060.0419921875,7093.60009765625,308380600
2023-12-05,7093.05615234375,7117.578125,7047.6318359375,7100.85498046875,319577000
2023-12-06,7100.85498046875,7140.1572265625,7085.81201171875,7087.39501953125,272847500
2023-12-07,7087.39501953125,7134.623046875,7041.0087890625,7134.623046875,235230700
2023-12-08,7134.623046875,7201.62890625,7123.037109375,7159.59814453125,270037600
2023-12-11,7139.27587890625,7153.115234375,7045.1728515625,7088.78515625,490104800
2023-12-12,7104.97216796875,7134.22021484375,7082.8798828125,7125.30712890625,255110500
2023-12-13,7110.0771484375,7124.47509765625,7045.94287109375,7075.3408203125,182766500
2023-12-14,7134.0419921875,7191.1591796875,7115.44677734375,7176.01611328125,228648300
2023-12-15,7183.14892578125,7215.93701171875,7169.43017578125,7190.98779296875,207901200
2023-12-18,7181.43408203125,7192.89208984375,7092.02783203125,7119.52490234375,239480200
2023-12-19,7116.5458984375,7187.84619140625,7112.81787109375,7187.84619140625,155446500
2023-12-20,7207.18017578125,7237.9658203125,7196.2412109375,7219.6669921875,142313600
2023-12-21,7222.0927734375,7229.2880859375,7173.0078125,7209.619140625,144347800
2023-12-22,7225.6201171875,7248.5478515625,7218.1748046875,7237.51904296875,111284900
2023-12-27,7256.158203125,7293.52490234375,7239.6630859375,7245.916015625,124953000
2023-12-28,7266.56884765625,7308.205078125,7262.25390625,7303.88818359375,123036000
2023-12-29,7307.11083984375,7309.7822265625,7259.68212890625,7272.796875,123172800
2024-01-02,7268.39794921875,7323.587890625,7245.56591796875,7323.587890625,121359000
2024-01-03,7316.10888671875,7321.87890625,7275.8740234375,7279.0908203125,159498400
2024-01-04,7290.06494140625,7371.23486328125,7280.4072265625,7359.76318359375,155674900
2024-01-05,7376.2880859375,7403.578125,7350.619140625,7350.619140625,163057200
2024-01-08,7362.046875,7393.1318359375,7275.1708984375,7283.5751953125,140602400
2024-01-09,7299.783203125,7311.63818359375,7180.1572265625,7200.203125,152570700
2024-01-10,7187.580078125,7259.60107421875,7152.8779296875,7227.296875,152699300
2024-01-11,7253.4560546875,7277.5009765625,7219.9638671875,7219.9638671875,190523900
2024-01-12,7242.3671875,7271.8720703125,7205.7587890625,7241.13818359375,152196500
2024-01-15,7254.044921875,7281.26123046875,7206.30712890625,7224.0009765625,132959600
2024-01-16,7231.63916015625,7268.17822265625,7210.02880859375,7242.787109375,130295500
2024-01-17,7248.01416015625,7252.45703125,7162.48486328125,7200.634765625,202143100
2024-01-18,7198.85009765625,7267.080078125,7185.37890625,7252.966796875,158921700
2024-01-19,7271.341796875,7277.97900390625,7170.80517578125,7227.40185546875,137359600
2024-01-22,7233.1728515625,7247.92822265625,7194.951171875,7247.92822265625,141722200
2024-01-23,7232.51611328125,7256.22900390625,7201.8291015625,7256.22900390625,132610200
2024-01-24,7255.77001953125,7271.9580078125,7170.2978515625,7227.8232421875,128902300
2024-01-25,7215.52685546875,7253.72021484375,7176.11181640625,7178.0419921875,130391900
2024-01-26,7152.26904296875,7166.68994140625,7099.083984375,7137.087890625,140214300
2024-01-29,7147.71484375,7177.69677734375,7115.0361328125,7157.1748046875,160408500
2024-01-30,7147.23583984375,7213.18896484375,7133.61376953125,7192.2158203125,182161800
2024-01-31,7213.30712890625,7247.51806640625,7192.64404296875,7207.94091796875,170270400
2024-02-01,7221.85205078125,7248.52978515625,7191.69482421875,7201.69580078125,157409100
2024-02-02,7221.90087890625,7238.78515625,7180.35693359375,7238.78515625,114364900
2024-02-05,7237.3349609375,7254.0888671875,7186.1708984375,7198.615234375,137325900
2024-02-06,7230.14892578125,7268.1318359375,7212.14013671875,7247.408203125,138020300
2024-02-07,7264.97607421875,7285.1279296875,7225.44921875,7235.15185546875,138054800
2024-02-12,7268.3349609375,7306.158203125,7250.31005859375,7297.6689453125,178661300
2024-02-13,7301.587890625,7301.587890625,7197.8271484375,7209.7412109375,128287400
2024-02-15,7337.630859375,7365.68212890625,7298.48193359375,7303.28076171875,184420400
2024-02-16,7337.81591796875,7370.56982421875,7314.8828125,7335.544921875,146427800
2024-02-19,7323.31201171875,7339.755859375,7277.537109375,7296.7021484375,151238000
2024-02-20,7320.72314453125,7354.10791015625,7309.498046875,7352.60107421875,129972000
2024-02-21,7345.791015625,7370.8818359375,7286.669921875,7349.02099609375,152570100
2024-02-22,7334.9521484375,7365.76123046875,7321.52294921875,7339.63623046875,154523800
2024-02-23,7326.52685546875,7340.18994140625,7262.10009765625,7295.09521484375,146259500
2024-02-26,7277.64013671875,7295.14208984375,7252.2841796875,7283.8232421875,147080400
2024-02-27,7263.98779296875,7292.93115234375,7255.1240234375,7285.31689453125,183851000
2024-02-28,7292.0751953125,7328.73876953125,7289.2578125,7328.63623046875,220356500
2024-02-29,7326.80322265625,7337.9228515625,7289.341796875,7316.11083984375,230050900
2024-03-01,7318.666015625,7331.31591796875,7269.89404296875,7311.9072265625,134622000
2024-03-04,7318.83203125,7328.384765625,7259.78076171875,7276.7490234375,168064100
2024-03-05,7296.5341796875,7305.44677734375,7238.3388671875,7247.4599609375,152811800
2024-03-06,7252.0849609375,7331.0810546875,7248.52783203125,7329.80078125,180285900
2024-03-07,7338.73193359375,7386.8740234375,7334.30810546875,7373.9638671875,193312700
2024-03-08,7398.42919921875,7416.43310546875,7376.15576171875,7381.9072265625,125243200
2024-03-13,7422.3017578125,7441.6162109375,7392.01123046875,7421.20703125,135225800
2024-03-14,7405.56689453125,7454.4482421875,7380.64794921875,7433.31494140625,129206200
2024-03-15,7408.658203125,7416.3388671875,7308.03515625,7328.05419921875,231480500
2024-03-18,7338.076171875,7358.55078125,7300.94091796875,7302.44921875,155334600
2024-03-19,7320.5380859375,7361.52978515625,7314.18017578125,7336.74609375,137594400
2024-03-20,7303.92919921875,7343.4599609375,7295.35009765625,7331.1279296875,169731600
2024-03-21,7360.55810546875,7396.47119140625,7336.59521484375,7338.35302734375,139792200
2024-03-22,7327.51416015625,7350.15185546875,7318.43603515625,7350.15185546875,123735900
2024-03-25,7339.52392578125,7377.759765625,7316.92919921875,7377.759765625,124315600
2024-03-26,7337.6611328125,7371.84423828125,7330.4638671875,7365.6640625,138442500
2024-03-27,7364.23095703125,7375.39990234375,7292.7978515625,7310.091796875,125276700
2024-03-28,7289.158203125,7313.01416015625,7244.9541015625,7288.81298828125,124084200
2024-04-01,7286.11376953125,7295.0029296875,7137.4638671875,7205.06103515625,124345600
2024-04-02,7199.1240234375,7236.98388671875,7153.93896484375,7236.98388671875,127711500
2024-04-03,7214.02001953125,7226.35302734375,7158.740234375,7166.84423828125,111040300
2024-04-04,7170.71923828125,7254.39892578125,7165.8310546875,7254.39892578125,108900300
2024-04-05,7245.32177734375,7298.85888671875,7239.27392578125,7286.8818359375,94886600
2024-04-16,7130.6279296875,7188.0888671875,7066.5732421875,7164.80712890625,175642500
2024-04-17,7199.830078125,7234.3740234375,7130.8408203125,7130.8408203125,143541300
2024-04-18,7151.73779296875,7180.55908203125,7135.52001953125,7166.81396484375,129376600
2024-04-19,7131.455078125,7141.5810546875,7036.2060546875,7087.31689453125,150694500
2024-04-22,7099.51708984375,7117.02392578125,7026.47705078125,7073.81982421875,121595900
2024-04-23,7102.80810546875,7165.9541015625,7099.841796875,7110.81298828125,172892100
2024-04-24,7127.0478515625,7191.1767578125,7126.85009765625,7174.533203125,154056000
2024-04-25,7167.98388671875,7177.06494140625,7132.10205078125,7155.2939453125,140400000
2024-04-26,7137.93408203125,7149.25390625,7036.0751953125,7036.0751953125,137603900
2024-04-29,7021.4921875,7155.7841796875,7021.4921875,7155.7841796875,129998600
2024-04-30,7187.4140625,7266.8681640625,7179.68505859375,7234.19677734375,156560600
2024-05-02,7227.60791015625,7232.9521484375,7072.47412109375,7117.4248046875,145628700
2024-05-03,7142.86376953125,7165.10205078125,7094.6162109375,7134.72412109375,159524500
2024-05-06,7171.58984375,7178.76708984375,7102.68505859375,7135.89013671875,164988900
2024-05-07,7136.85205078125,7159.76708984375,7108.17578125,7123.61181640625,148490800
2024-05-08,7129.4560546875,7164.30810546875,7071.34521484375,7088.794921875,147871800
2024-05-13,7061.373046875,7111.59912109375,7052.22998046875,7099.26123046875,134590500
2024-05-14,7095.52197265625,7136.64013671875,7071.501953125,7083.76318359375,137468100
2024-05-15,7085.37890625,7192.14501953125,7082.1181640625,7179.8310546875,139854300
2024-05-16,7203.169921875,7270.7568359375,7201.9150390625,7246.69580078125,154713600
2024-05-17,7249.72705078125,7356.71484375,7245.19580078125,7317.23779296875,181505100
2024-05-20,7329.39990234375,7374.546875,7243.01220703125,7266.69091796875,158071100
2024-05-21,7258.4111328125,7295.05615234375,7179.52880859375,7186.037109375,135589400
2024-05-22,7198.19287109375,7239.86181640625,7191.10595703125,7222.3818359375,135720300
2024-05-27,7219.98193359375,7256.18408203125,7171.48583984375,7176.419921875,190885600
2024-05-28,7228.5078125,7308.13720703125,7228.4111328125,7253.6259765625,166427200
2024-05-29,7275.52978515625,7282.0,7127.208984375,7140.22900390625,144619600
2024-05-30,7125.77197265625,7134.70703125,6984.97900390625,7034.14208984375,177693800
2024-05-31,7076.373046875,7102.21923828125,6959.22705078125,6970.73583984375,269684600
2024-06-03,7030.20703125,7088.40087890625,6993.09423828125,7036.19091796875,141774800
2024-06-04,7071.09423828125,7149.19287109375,7065.0341796875,7099.31201171875,160663800
2024-06-05,7114.53515625,7118.34912109375,6934.94287109375,6947.669921875,137116300
2024-06-06,6992.56298828125,7032.57421875,6939.5458984375,6974.89697265625,129986000
2024-06-07,6987.7939453125,6994.115234375,6887.81201171875,6897.9501953125,109886700
2024-06-10,6910.72021484375,6929.09716796875,6846.380859375,6921.5478515625,228419200
2024-06-11,6900.31005859375,6932.4619140625,6855.69091796875,6855.69091796875,150124200
2024-06-12,6859.34912109375,6866.26611328125,6821.5078125,6850.09716796875,165086100
2024-06-13,6893.8408203125,6896.65283203125,6831.56396484375,6831.56396484375,154352200
2024-06-14,6829.9931640625,6840.19677734375,6713.27197265625,6734.83203125,143790500
2024-06-19,6739.89501953125,6791.52685546875,6698.84814453125,6726.9189453125,215680300
2024-06-20,6751.23583984375,6825.55517578125,6728.40185546875,6819.32080078125,138884000
2024-06-21,6838.47802734375,6945.833984375,6823.06201171875,6879.97802734375,202168500
2024-06-24,6877.4677734375,6914.81201171875,6870.30517578125,6889.1650390625,113953400
2024-06-25,6874.8671875,6890.44287109375,6843.64697265625,6882.7041015625,103645300
2024-06-26,6885.81591796875,6936.26220703125,6885.40283203125,6905.64208984375,111785600
2024-06-27,6929.14501953125,6968.13623046875,6915.830078125,6967.951171875,85223100
2024-06-28,6989.3740234375,7084.623046875,6987.80078125,7063.5771484375,104714500
2024-07-01,7076.6259765625,7139.6259765625,7075.375,7139.6259765625,108297900
2024-07-02,7149.0439453125,7176.869140625,7099.0498046875,7125.14208984375,121880100
2024-07-03,7153.76611328125,7196.7548828125,7126.81494140625,7196.7548828125,126775400
2024-07-04,7212.703125,7262.837890625,7204.43896484375,7220.88916015625,158574300
2024-07-05,7248.72314453125,7275.93798828125,7213.39013671875,7253.3720703125,130902100
2024-07-08,7261.98291015625,7265.083984375,7215.4677734375,7250.97705078125,160069900
2024-07-09,7254.1572265625,7302.94189453125,7239.63818359375,7269.80078125,136101900
2024-07-10,7283.18896484375,7313.2001953125,7272.1220703125,7287.0419921875,214279500
2024-07-11,7302.5048828125,7328.26904296875,7274.06201171875,7300.4072265625,146390900
2024-07-12,7336.48388671875,7354.1630859375,7300.7451171875,7327.580078125,130722300
2024-07-15,7336.30810546875,7346.10400390625,7252.81103515625,7278.86279296875,107422000
2024-07-16,7289.80908203125,7294.7919921875,7213.2841796875,7224.29296875,107863200
2024-07-17,7261.22021484375,7265.0869140625,7207.5830078125,7224.2177734375,218209000
2024-07-18,7231.72998046875,7330.80810546875,7220.09619140625,7321.07080078125,146217900
2024-07-19,7304.27880859375,7315.13916015625,7249.81689453125,7294.4951171875,125286800
2024-07-22,7316.248046875,7341.908203125,7301.4189453125,7321.97607421875,140918600
2024-07-23,7336.27685546875,7347.01708984375,7293.30908203125,7313.85693359375,251719000
2024-07-24,7298.5078125,7311.15185546875,7249.27685546875,7262.7587890625,149278800
2024-07-25,7264.2138671875,7268.046875,7207.81787109375,7240.27685546875,125922000
2024-07-26,7262.1298828125,7298.9560546875,7256.5341796875,7288.1669921875,128745600
2024-07-29,7304.59814453125,7333.89892578125,7274.2529296875,7288.89697265625,131946800
2024-07-30,7283.9169921875,7292.55517578125,7226.7822265625,7241.86376953125,124088300
2024-07-31,7251.80419921875,7275.18603515625,7226.49609375,7255.76220703125,140459400
2024-08-01,7274.51708984375,7325.98486328125,7258.8740234375,7325.98486328125,119012300
2024-08-02,7304.0859375,7337.98095703125,7264.0078125,7308.123046875,130681400
2024-08-05,7254.61279296875,7257.47607421875,6998.81103515625,7059.65283203125,196047200
2024-08-06,7098.6728515625,7167.259765625,7066.5009765625,7129.21484375,122457600
2024-08-07,7149.5087890625,7246.2578125,7147.29296875,7212.130859375,128572200
2024-08-08,7212.7412109375,7234.44677734375,7181.76611328125,7195.12109375,125248900
2024-08-09,7219.98388671875,7267.421875,7219.9228515625,7256.99609375,112712600
2024-08-12,7265.15087890625,7297.625,7230.78515625,7297.625,156405500
2024-08-13,7316.42822265625,7366.65087890625,7286.5498046875,7356.63818359375,146066800
2024-08-14,7377.0068359375,7445.6640625,7372.89111328125,7436.0390625,168060500
2024-08-15,7442.91015625,7460.38720703125,7386.73681640625,7409.5009765625,150416800
2024-08-16,7443.93505859375,7459.7490234375,7417.20703125,7432.08984375,151268200
2024-08-19,7428.7412109375,7466.8310546875,7420.3759765625,7466.8310546875,138674400
2024-08-20,7490.31982421875,7538.1572265625,7482.5048828125,7533.98486328125,183613200
2024-08-21,7563.08203125,7594.546875,7543.63916015625,7554.5927734375,199930800
2024-08-22,7531.34716796875,7540.27294921875,7460.40380859375,7488.67578125,140745300
2024-08-23,7510.6640625,7567.51416015625,7507.73779296875,7544.2978515625,128771000
2024-08-26,7549.412109375,7619.90283203125,7549.412109375,7606.19482421875,142108800
2024-08-27,7598.4638671875,7610.201171875,7547.26318359375,7597.880859375,141150100
2024-08-28,7604.3271484375,7672.287109375,7581.048828125,7658.875,152042100
2024-08-29,7679.52783203125,7715.7587890625,7627.60400390625,7627.60400390625,153940300
2024-08-30,7642.77880859375,7673.18212890625,7616.34521484375,7670.73291015625,194479000
2024-09-02,7686.5390625,7726.18798828125,7669.921875,7694.52978515625,156165700
2024-09-03,7706.65087890625,7726.662109375,7598.46923828125,7616.52099609375,165704700
2024-09-04,7577.09619140625,7672.89599609375,7546.048828125,7672.89599609375,147636500
2024-09-05,7679.64892578125,7722.22509765625,7650.80419921875,7681.04296875,137717400
2024-09-06,7684.81201171875,7754.47509765625,7683.7041015625,7721.84619140625,122729500
2024-09-09,7729.2548828125,7748.3251953125,7654.72509765625,7702.73876953125,138539000
2024-09-10,7725.283203125,7764.77978515625,7723.30078125,7761.38818359375,196539800
2024-09-11,7770.26806640625,7802.47607421875,7736.78076171875,7760.955078125,171932600
2024-09-12,7782.01611328125,7833.27197265625,7782.01611328125,7798.15380859375,252749100
2024-09-13,7805.68994140625,7828.9658203125,7775.63623046875,7812.130859375,162457200
2024-09-17,7832.52490234375,7854.01806640625,7802.27001953125,7831.77880859375,216113800
2024-09-18,7845.81396484375,7879.0439453125,7818.9599609375,7829.134765625,241800200
2024-09-19,7858.11279296875,7910.55615234375,7853.35302734375,7905.39013671875,259454000
2024-09-20,7904.39501953125,7904.51318359375,7738.32080078125,7743.00390625,317741900
2024-09-23,7743.201171875,7775.73095703125,7675.291015625,7775.73095703125,260227800
2024-09-24,7774.55615234375,7810.5400390625,7717.8388671875,7778.4912109375,182808900
2024-09-25,7747.85498046875,7760.8837890625,7633.44677734375,7740.90185546875,276661800
2024-09-26,7723.09716796875,7763.0810546875,7673.0478515625,7744.51611328125,202756700
2024-09-27,7713.7998046875,7736.916015625,7663.47607421875,7696.916015625,190512300
2024-09-30,7674.2861328125,7679.2421875,7527.92919921875,7527.92919921875,222223500
2024-10-01,7551.4619140625,7642.1328125,7547.11083984375,7642.1328125,206962900
2024-10-02,7601.73779296875,7619.10400390625,7501.4599609375,7563.26220703125,315317300
2024-10-03,7567.44921875,7581.333984375,7504.4072265625,7543.828125,189365800
2024-10-04,7531.7919921875,7549.23291015625,7467.7958984375,7496.0908203125,223945300
2024-10-07,7493.6572265625,7540.23583984375,7450.1982421875,7504.134765625,235809600
2024-10-08,7486.72119140625,7592.8837890625,7449.47900390625,7557.14208984375,194830700
2024-10-09,7556.55517578125,7595.576171875,7501.216796875,7501.28515625,169190500
2024-10-10,7501.869140625,7528.953125,7467.81884765625,7480.080078125,157952700
2024-10-11,7520.52978515625,7549.541015625,7506.27587890625,7520.60205078125,159472100
2024-10-14,7518.81298828125,7570.26708984375,7518.81298828125,7559.65478515625,205872100
2024-10-15,7579.0458984375,7635.0439453125,7573.4521484375,7626.951171875,218732600
2024-10-16,7645.2119140625,7658.39794921875,7616.60400390625,7648.93994140625,197424300
2024-10-17,7661.0732421875,7758.669921875,7657.72119140625,7735.0390625,224594300
2024-10-18,7762.15185546875,7790.7109375,7718.6767578125,7760.06005859375,234291900
2024-10-21,7780.2451171875,7795.0869140625,7739.88720703125,7772.59619140625,246855900
2024-10-22,7752.3837890625,7801.40380859375,7731.9609375,7788.98291015625,286785700
2024-10-23,7774.009765625,7805.9169921875,7761.251953125,7787.56494140625,269650200
2024-10-24,7778.65576171875,7794.86279296875,7716.548828125,7716.548828125,242869700
2024-10-25,7717.42578125,7752.2509765625,7678.17822265625,7694.66015625,205788500
2024-10-28,7705.873046875,7714.73876953125,7599.62109375,7634.630859375,197205700
2024-10-29,7625.4677734375,7666.43017578125,7587.2099609375,7606.60009765625,182774700
2024-10-30,7558.7958984375,7581.9091796875,7521.73486328125,7569.85009765625,168203300
2024-10-31,7569.71923828125,7617.36279296875,7558.68310546875,7574.01904296875,203290200
2024-11-01,7573.7939453125,7583.68798828125,7485.45703125,7505.2568359375,155270800
2024-11-04,7505.11083984375,7529.703125,7415.80908203125,7479.5029296875,212287900
2024-11-05,7474.4521484375,7496.99609375,7451.5478515625,7491.93115234375,182653900
2024-11-06,7495.130859375,7506.60107421875,7363.03076171875,7383.8681640625,235788800
2024-11-07,7373.56689453125,7381.7578125,7243.85986328125,7243.85986328125,204087800
2024-11-08,7263.9619140625,7350.36181640625,7263.9619140625,7287.19091796875,148863600
2024-11-11,7259.2900390625,7282.19580078125,7182.31201171875,7266.4599609375,221004900
2024-11-12,7271.173828125,7344.07421875,7268.60888671875,7321.98583984375,287694700
2024-11-13,7344.0078125,7370.39306640625,7304.873046875,7308.6708984375,226286700
2024-11-14,7303.90087890625,7318.77587890625,7214.56103515625,7214.56103515625,209423400
2024-11-15,7192.208984375,7241.6591796875,7122.67578125,7161.2578125,213100000
2024-11-18,7152.076171875,7174.7529296875,7118.869140625,7134.27685546875,191734000
2024-11-19,7140.19482421875,7229.8310546875,7136.69091796875,7195.71484375,205098000
2024-11-20,7213.9951171875,7229.7060546875,7171.26513671875,7180.3349609375,164074200
2024-11-21,7168.326171875,7209.35791015625,7140.912109375,7140.912109375,155717100
2024-11-22,7154.68212890625,7215.68701171875,7154.4521484375,7195.56494140625,205841500
2024-11-25,7218.9521484375,7329.4921875,7218.828125,7314.10791015625,264819900
2024-11-26,7329.5322265625,7341.59521484375,7245.88818359375,7245.88818359375,164096700
2024-11-28,7215.9072265625,7249.69287109375,7195.66796875,7200.1572265625,178995100
2024-11-29,7168.00390625,7189.12890625,7107.2841796875,7114.26611328125,218431100
2024-12-02,7117.75390625,7153.02978515625,7041.341796875,7046.98583984375,163941100
2024-12-03,7104.93017578125,7196.01708984375,7102.216796875,7196.01708984375,176316700
2024-12-04,7198.09814453125,7328.32421875,7187.47802734375,7326.76416015625,166379200
2024-12-05,7326.02392578125,7338.60400390625,7283.5,7313.31298828125,131417800
2024-12-06,7302.6650390625,7382.80908203125,7287.59619140625,7382.78515625,130161700
2024-12-09,7382.61376953125,7440.97900390625,7380.66015625,7437.73095703125,230130900
2024-12-10,7448.76806640625,7457.80517578125,7396.7900390625,7453.287109375,203350400
2024-12-11,7444.85888671875,7530.55908203125,7444.173828125,7464.751953125,235486300
2024-12-12,7441.97314453125,7470.89404296875,7380.02685546875,7394.23779296875,147665300
2024-12-13,7379.7509765625,7399.89697265625,7324.7890625,7324.7890625,120050700
2024-12-16,7304.2177734375,7320.794921875,7204.65380859375,7258.630859375,186546900
2024-12-17,7238.173828125,7263.31494140625,7132.05712890625,7157.73193359375,157427600
2024-12-18,7168.966796875,7216.8828125,7105.06787109375,7107.875,122373300
2024-12-19,7034.6171875,7040.548828125,6951.0517578125,6977.23779296875,170862900
2024-12-20,6980.1748046875,7032.40087890625,6931.5810546875,6983.865234375,145749700
2024-12-23,7037.52978515625,7096.44482421875,7035.72705078125,7096.44482421875,138664700
2024-12-24,7115.63720703125,7120.576171875,7063.7548828125,7065.74609375,110632900
2024-12-27,7073.375,7100.27001953125,7024.71484375,7036.57080078125,144277600
2024-12-30,7026.77685546875,7079.90478515625,6993.07177734375,7079.90478515625,159672400
2025-01-02,7092.42919921875,7163.205078125,7088.31982421875,7163.205078125,161752600
2025-01-03,7177.25,7197.0078125,7135.27587890625,7164.42919921875,182944400
2025-01-06,7176.1162109375,7182.01904296875,7073.9541015625,7080.47412109375,192190300
2025-01-07,7074.259765625,7103.18505859375,7029.51220703125,7083.2841796875,144709900
2025-01-08,7099.658203125,7129.2939453125,7046.169921875,7080.35205078125,147124800
2025-01-09,7093.25390625,7106.4580078125,7062.09521484375,7064.587890625,148465600
2025-01-10,7076.90478515625,7121.62890625,7074.14404296875,7088.8662109375,166170500
2025-01-13,7076.6982421875,7089.56982421875,6986.5927734375,7016.87890625,149887800
2025-01-14,7014.798828125,7042.3310546875,6956.6650390625,6956.6650390625,151037100
2025-01-15,6992.84814453125,7084.56494140625,6977.77294921875,7079.56201171875,173538400
2025-01-16,7165.17578125,7190.61181640625,7071.9111328125,7107.51904296875,144790100
2025-01-17,7115.05322265625,7178.81494140625,7084.2978515625,7154.658203125,197761000
2025-01-20,7188.40185546875,7201.60693359375,7165.44384765625,7170.73681640625,183080100
2025-01-21,7207.59423828125,7221.73095703125,7176.33203125,7181.81982421875,176177100
2025-01-22,7227.02197265625,7267.48681640625,7223.255859375,7257.1279296875,146457400
2025-01-23,7275.0009765625,7324.6259765625,7232.64306640625,7232.64306640625,142025900
2025-01-24,7255.02294921875,7261.4482421875,7166.05615234375,7166.05615234375,122224300
2025-01-30,7142.787109375,7150.29296875,7042.68798828125,7073.47802734375,156862200
2025-01-31,7113.5751953125,7174.7451171875,7095.67822265625,7109.19580078125,125561900
2025-02-03,7087.751953125,7089.69677734375,6933.14306640625,7030.05810546875,135419500
2025-02-04,7051.48486328125,7125.94287109375,7037.625,7073.458984375,250749100
2025-02-05,7071.5771484375,7079.4619140625,7002.52099609375,7024.22802734375,247130700
2025-02-06,7030.18896484375,7033.619140625,6830.11181640625,6875.5361328125,170868800
2025-02-07,6758.10400390625,6769.78076171875,6656.72412109375,6742.576171875,152142600
2025-02-10,6681.23388671875,6713.9521484375,6585.98486328125,6648.14208984375,153503000
2025-02-11,6629.81494140625,6658.23095703125,6500.4638671875,6531.990234375,146025200
2025-02-12,6540.94677734375,6645.77783203125,6537.47607421875,6645.77783203125,141288200
2025-02-13,6637.419921875,6647.10498046875,6565.77685546875,6613.56787109375,126053300
2025-02-14,6640.130859375,6679.39697265625,6609.6708984375,6638.458984375,121300000
2025-02-17,6663.30517578125,6830.8818359375,6658.22021484375,6830.8818359375,136644900
2025-02-18,6847.76611328125,6908.7001953125,6830.77587890625,6873.55419921875,158584300
2025-02-19,6877.1572265625,6886.9228515625,6773.9072265625,6794.8681640625,159932500
2025-02-20,6796.669921875,6836.72314453125,6755.43017578125,6788.0419921875,168907900
2025-02-21,6788.89599609375,6814.8662109375,6758.35302734375,6803.0009765625,131140300
2025-02-24,6801.67578125,6818.7939453125,6732.4091796875,6749.60107421875,156247700
2025-02-25,6749.43701171875,6772.64990234375,6576.96923828125,6587.0869140625,194167900
2025-02-26,6627.02099609375,6682.869140625,6547.2412109375,6606.17822265625,135195100
2025-02-27,6609.88818359375,6626.259765625,6443.22021484375,6485.4482421875,156489700
2025-02-28,6446.64404296875,6447.8828125,6246.27880859375,6270.59716796875,196893700
2025-03-03,6362.14892578125,6570.951171875,6347.09521484375,6519.658203125,170810200
2025-03-04,6524.701171875,6528.96923828125,6361.40380859375,6380.40087890625,149084200
2025-03-05,6404.68896484375,6570.81982421875,6404.68896484375,6531.39892578125,143533500
2025-03-06,6577.84521484375,6667.89306640625,6573.798828125,6617.84716796875,138941500
2025-03-07,6631.31103515625,6682.93798828125,6577.83203125,6636.0,198389400
2025-03-10,6618.9169921875,6629.44189453125,6568.1259765625,6598.2119140625,153564400
2025-03-11,6535.8701171875,6567.5849609375,6499.041015625,6545.85009765625,150016300
2025-03-12,6566.798828125,6665.044921875,6566.203125,6665.044921875,139690400
2025-03-13,6700.10693359375,6707.38623046875,6618.5390625,6647.4169921875,139851000
2025-03-14,6623.69091796875,6632.078125,6514.69189453125,6515.630859375,122970500
2025-03-17,6490.6708984375,6557.41015625,6445.97509765625,6471.94677734375,126321100
2025-03-18,6458.666015625,6465.22412109375,6011.841796875,6223.38818359375,233069600
2025-03-19,6221.19580078125,6332.73486328125,6147.42578125,6311.66015625,126795800
2025-03-20,6372.61083984375,6446.88916015625,6353.69384765625,6381.673828125,146168800
2025-03-21,6418.39013671875,6426.1650390625,6218.60107421875,6258.17919921875,190225100
2025-03-24,6242.23486328125,6269.90380859375,5967.19384765625,6161.2177734375,124187900
2025-03-25,6197.98681640625,6265.2958984375,6178.490234375,6235.619140625,111267000
2025-03-26,6314.3291015625,6489.14892578125,6312.966796875,6472.35595703125,159762700
2025-03-27,6462.59619140625,6510.6201171875,6417.240234375,6510.6201171875,121855500
2025-04-08,5914.2880859375,6036.55419921875,5882.60498046875,5996.14208984375,184790800
2025-04-09,5978.44091796875,6092.412109375,5949.60107421875,5967.98779296875,150044400
2025-04-10,6270.61083984375,6310.8251953125,6188.669921875,6254.02392578125,181443500
2025-04-11,6195.56787109375,6298.77783203125,6148.77587890625,6262.22607421875,117642700
2025-04-14,6225.3369140625,6404.06982421875,6225.3369140625,6368.51708984375,149701700
2025-04-15,6444.341796875,6497.5322265625,6395.9267578125,6441.68310546875,147079600
2025-04-16,6461.27392578125,6469.59716796875,6373.7900390625,6400.05419921875,142022700
2025-04-17,6407.02099609375,6438.26904296875,6384.28515625,6438.26904296875,131124200
2025-04-21,6450.31396484375,6472.5380859375,6406.80322265625,6445.966796875,108855100
2025-04-22,6455.0791015625,6538.32177734375,6428.10498046875,6538.26611328125,150312500
2025-04-23,6589.3271484375,6642.9150390625,6588.2568359375,6634.376953125,184488000
2025-04-24,6671.06787109375,6697.90087890625,6585.4560546875,6613.47802734375,159090300
2025-04-25,6660.619140625,6683.36083984375,6640.77783203125,6678.9150390625,169030400
2025-04-28,6716.21484375,6738.35205078125,6688.77978515625,6722.9658203125,164549400
2025-04-29,6748.98779296875,6763.88720703125,6724.31787109375,6749.0751953125,193012300
2025-04-30,6755.4638671875,6791.2529296875,6725.966796875,6766.794921875,210149800
2025-05-02,6811.10986328125,6818.27978515625,6765.8310546875,6815.72998046875,183083600
2025-05-05,6844.37109375,6879.10888671875,6824.39697265625,6831.9521484375,194998400
2025-05-06,6860.44580078125,6913.68798828125,6858.15087890625,6898.19677734375,162346800
2025-05-07,6925.251953125,6970.5,6909.9609375,6926.22509765625,187668100
2025-05-08,6945.98388671875,6965.93408203125,6824.64990234375,6827.75,260892400
2025-05-09,6849.44921875,6882.31787109375,6811.77294921875,6832.80322265625,164380000
2025-05-14,6915.95703125,6987.78076171875,6914.75390625,6979.8798828125,272470100
2025-05-15,7003.14697265625,7076.73681640625,7002.37109375,7040.1611328125,343582300
2025-05-16,7092.23486328125,7106.52587890625,7009.84619140625,7106.52587890625,239677400
2025-05-19,7113.44287109375,7160.6591796875,7085.97314453125,7141.0908203125,227261200
2025-05-20,7164.14697265625,7202.81689453125,7088.623046875,7094.60205078125,219667500
2025-05-21,7114.69921875,7170.72412109375,7109.22119140625,7142.4609375,228188900
2025-05-22,7165.10009765625,7190.6689453125,7136.7841796875,7166.98095703125,201247200
2025-05-23,7206.35791015625,7223.2529296875,7177.2451171875,7214.1630859375,152151100
2025-05-26,7231.47705078125,7240.083984375,7129.38818359375,7188.35302734375,331040000
2025-05-27,7204.171875,7212.56884765625,7162.9609375,7198.966796875,245398700
2025-05-28,7223.51318359375,7237.3408203125,7166.67822265625,7175.81884765625,277488600
2025-06-02,7134.48681640625,7152.912109375,7035.837890625,7065.06884765625,240143000
2025-06-03,7071.63818359375,7090.35107421875,6994.15576171875,7044.82177734375,199730400
2025-06-04,7083.23876953125,7094.44677734375,7052.9140625,7069.037109375,232777400
2025-06-05,7100.23583984375,7136.64306640625,7083.89208984375,7113.4248046875,193147800
2025-06-10,7136.86279296875,7230.7451171875,7133.37890625,7230.7451171875,265169800
2025-06-11,7232.68115234375,7239.955078125,7172.203125,7222.4560546875,262581600
2025-06-12,7219.56103515625,7237.27490234375,7191.90478515625,7204.3701171875,281607200
2025-06-13,7191.1240234375,7192.6630859375,7149.60986328125,7166.06494140625,230230400
2025-06-16,7158.90380859375,7211.5439453125,7117.5908203125,7117.5908203125,224577700
2025-06-17,7163.02685546875,7181.466796875,7143.60400390625,7155.85205078125,173034400
2025-06-18,7155.1240234375,7166.66796875,7089.455078125,7107.7890625,180387400
2025-06-19,7107.7861328125,7115.90380859375,6935.009765625,6968.63916015625,222226000
2025-06-20,6948.2841796875,6956.80517578125,6873.7158203125,6907.13818359375,331625100
2025-06-23,6833.47509765625,6834.76904296875,6745.14697265625,6787.14013671875,226947900
2025-06-24,6864.27880859375,6924.96923828125,6852.11279296875,6869.1708984375,186087300
2025-06-25,6908.9248046875,6918.783203125,6814.73583984375,6832.14306640625,170914900
2025-06-26,6842.01220703125,6897.39990234375,6817.4111328125,6897.39990234375,154075100
2025-06-30,6936.06494140625,6949.27978515625,6876.2587890625,6927.67919921875,167652600
2025-07-01,6954.38623046875,6971.23876953125,6885.13818359375,6915.35986328125,149285200
2025-07-02,6896.421875,6905.369140625,6838.40380859375,6881.2451171875,182041600
2025-07-03,6898.630859375,6922.73388671875,6877.43798828125,6878.05078125,154435700
2025-07-04,6893.2177734375,6916.673828125,6843.69091796875,6865.19189453125,132824800
2025-07-07,6874.0078125,6900.93212890625,6844.86083984375,6900.93212890625,120827500
2025-07-08,6892.3408203125,6916.8330078125,6885.2822265625,6904.39208984375,151801800
2025-07-09,6918.69921875,6943.921875,6907.212890625,6943.921875,157353100
2025-07-10,6968.7978515625,7013.6298828125,6955.455078125,7005.37109375,167684600
2025-07-11,7036.2958984375,7055.794921875,7026.48779296875,7047.43798828125,165301900
2025-07-14,7130.53515625,7136.2958984375,7071.34423828125,7097.15087890625,205642100
2025-07-15,7122.0830078125,7161.8359375,7079.0,7140.47412109375,199389400
2025-07-16,7182.64501953125,7216.81396484375,7142.86181640625,7192.01806640625,227976400
2025-07-17,7229.259765625,7291.56396484375,7226.1171875,7287.02099609375,202116700
2025-07-18,7346.037109375,7401.5791015625,7311.9150390625,7311.9150390625,273828000
2025-07-21,7366.31005859375,7408.01220703125,7306.8720703125,7398.19189453125,287814600
2025-07-22,7440.2861328125,7457.380859375,7344.73583984375,7344.73583984375,279326600
2025-07-23,7378.23095703125,7469.22998046875,7354.99609375,7469.22998046875,247067700
2025-07-24,7485.08203125,7568.22314453125,7478.36376953125,7530.90185546875,242813700
2025-07-25,7542.375,7552.77490234375,7515.125,7543.5029296875,215990900
2025-07-28,7630.751953125,7669.44580078125,7614.76806640625,7614.76806640625,229532300
2025-07-29,7625.79296875,7680.19482421875,7565.7880859375,7617.9072265625,230535000
2025-07-30,7642.25,7667.55615234375,7528.12890625,7549.88818359375,282476700
2025-07-31,7551.244140625,7566.751953125,7476.380859375,7484.3369140625,325693000
2025-08-01,7545.15185546875,7579.60595703125,7523.6201171875,7537.76806640625,257331800
2025-08-04,7552.49609375,7560.05615234375,7448.0400390625,7464.64501953125,266636100
2025-08-05,7502.69482421875,7546.93994140625,7463.05810546875,7515.18505859375,246898000
2025-08-06,7534.44677734375,7549.26513671875,7502.01123046875,7503.75,260371600
2025-08-07,7546.3359375,7580.5498046875,7490.18310546875,7490.18310546875,278225900
2025-08-08,7639.19287109375,7648.90283203125,7516.97705078125,7533.384765625,234779100
2025-08-11,7589.4638671875,7630.10693359375,7559.34716796875,7605.9248046875,238319300
2025-08-12,7666.08984375,7800.8310546875,7646.9111328125,7791.69677734375,272446300
2025-08-13,7846.1240234375,7903.05322265625,7835.3017578125,7892.9111328125,323979600
2025-08-14,7909.01611328125,7973.98095703125,7905.5478515625,7931.2509765625,361821900
2025-08-15,7967.77294921875,8017.06787109375,7898.373046875,7898.375,346947400
2025-08-19,7905.34521484375,7931.7587890625,7854.09521484375,7862.94921875,358268400
2025-08-20,7874.89599609375,7952.341796875,7863.86181640625,7943.8251953125,374993100
2025-08-21,7903.2900390625,7932.30517578125,7848.8828125,7890.71484375,341447000
2025-08-22,7910.09912109375,7913.38720703125,7858.85107421875,7858.85107421875,320227000
2025-08-25,7921.02099609375,7951.97802734375,7915.05419921875,7926.9072265625,376267300
2025-08-26,7971.787109375,7978.06689453125,7881.208984375,7905.7568359375,504946100
2025-08-27,7923.0029296875,7945.44482421875,7894.7587890625,7936.17578125,357580800
2025-08-28,7951.865234375,8022.7578125,7941.93896484375,7952.087890625,399326600
2025-08-29,7899.88720703125,7913.85986328125,7765.59619140625,7830.4931640625,481348100
2025-09-01,7620.09912109375,7783.41796875,7547.56396484375,7736.06591796875,358661000
2025-09-02,7771.333984375,7842.298828125,7771.333984375,7801.5849609375,347812700
2025-09-03,7843.6318359375,7911.6181640625,7840.7509765625,7885.86279296875,351685500
2025-09-04,7873.8427734375,7899.7958984375,7855.7421875,7867.34814453125,362349800
2025-09-08,7929.06298828125,7934.9912109375,7766.84912109375,7766.84912109375,336787200
2025-09-09,7748.51220703125,7791.333984375,7619.716796875,7628.60498046875,335416000
2025-09-10,7682.421875,7726.376953125,7661.27978515625,7699.0068359375,263174400
2025-09-11,7781.1708984375,7819.09814453125,7742.59912109375,7747.90478515625,289797900
2025-09-12,7819.001953125,7854.81201171875,7790.7939453125,7854.06005859375,289619100
2025-09-15,7891.26416015625,7937.1181640625,7889.18896484375,7937.1181640625,345056100
2025-09-16,7979.31982421875,7985.576171875,7899.66796875,7957.69580078125,401395800
2025-09-17,7964.423828125,8025.17919921875,7940.51318359375,8025.17919921875,323654400
2025-09-18,8065.7431640625,8068.0087890625,7993.51708984375,8008.43310546875,378167700
2025-09-19,7996.19580078125,8051.1181640625,7983.35693359375,8051.1181640625,423577900
2025-09-22,8082.2587890625,8087.92919921875,8005.34912109375,8040.0390625,345468800
2025-09-23,8066.294921875,8125.201171875,8039.94677734375,8125.201171875,518663700
2025-09-24,8161.2841796875,8169.01708984375,8077.83984375,8126.55810546875,454412900
2025-09-25,8130.02197265625,8146.08984375,8022.97900390625,8040.6650390625,483927800
2025-09-26,8051.76220703125,8099.3330078125,8034.998046875,8099.3330078125,351966900
2025-09-29,8139.5791015625,8157.330078125,8100.01708984375,8123.2451171875,439450000
2025-09-30,8137.634765625,8150.341796875,8042.8232421875,8061.06201171875,461651600
2025-10-01,8069.93701171875,8093.69384765625,8034.25,8043.82177734375,536747800
2025-10-02,8070.4248046875,8109.43603515625,8059.048828125,8071.0810546875,402266500
2025-10-03,8099.64501953125,8118.30078125,8076.59716796875,8118.30078125,428024700
2025-10-06,8155.365234375,8176.30810546875,8104.5517578125,8139.89404296875,429540400
2025-10-07,8182.65576171875,8217.0458984375,8153.712890625,8169.28076171875,426851900
2025-10-08,8201.140625,8224.64453125,8044.93310546875,8166.02880859375,355267800
2025-10-09,8187.7001953125,8272.6318359375,8159.94482421875,8250.9384765625,347199100
2025-10-10,8259.0751953125,8270.33203125,8194.046875,8257.859375,366345900
2025-10-13,8169.64892578125,8288.279296875,8133.626953125,8227.2021484375,366939200
2025-10-14,8269.48046875,8284.91015625,7974.02978515625,8066.52197265625,440487100
2025-10-15,8107.298828125,8132.52197265625,7936.37109375,8051.1748046875,329138800
2025-10-16,8064.67919921875,8148.044921875,8030.77685546875,8124.7568359375,246641300
2025-10-17,8132.7470703125,8140.59716796875,7854.30712890625,7915.65576171875,353739000
2025-10-20,7988.4482421875,8117.26904296875,7937.384765625,8088.97802734375,307599100
2025-10-21,8165.69189453125,8238.083984375,8161.19384765625,8238.083984375,281761500
2025-10-22,8235.69921875,8261.84375,8141.98583984375,8152.55322265625,275367500
2025-10-23,8179.8837890625,8292.8876953125,8179.61279296875,8274.3515625,281648700
2025-10-24,8294.8916015625,8351.05859375,8271.7216796875,8271.7216796875,238196400
2025-10-27,8322.216796875,8354.6728515625,7959.1689453125,8117.15087890625,359000200
2025-10-28,8144.4248046875,8151.3349609375,8039.85107421875,8092.62890625,282866700
2025-10-29,8107.3759765625,8169.13916015625,8042.6298828125,8166.22412109375,248336300
2025-10-30,8176.36083984375,8231.8828125,8145.60400390625,8184.06396484375,326703000
2025-10-31,8202.5234375,8215.5458984375,8144.0771484375,8163.875,245393300
2025-11-03,8208.0302734375,8282.16015625,8201.3642578125,8275.083984375,338112200
2025-11-04,8275.953125,8317.076171875,8225.9111328125,8241.9111328125,254611100
2025-11-05,8213.6005859375,8318.5263671875,8181.90380859375,8318.5263671875,333837700
2025-11-06,8354.6796875,8362.916015625,8289.890625,8337.0576171875,229181000
2025-11-07,8346.5771484375,8398.7646484375,8332.6005859375,8394.58984375,227520700
2025-11-10,8443.3203125,8478.1484375,8391.240234375,8391.240234375,415934000
2025-11-11,8437.958984375,8443.6865234375,8338.396484375,8366.5146484375,677885600
2025-11-12,8392.2802734375,8428.9482421875,8377.4970703125,8388.56640625,491096300
2025-11-13,8412.826171875,8418.1630859375,8354.8359375,8371.9990234375,534184900
2025-11-14,8378.12890625,8417.134765625,8360.9365234375,8370.435546875,422843300
2025-11-17,8397.8359375,8452.3291015625,8391.9951171875,8416.8818359375,382110500
2025-11-18,8427.3984375,8442.865234375,8341.9033203125,8361.92578125,374837900
2025-11-19,8384.3623046875,8426.6328125,8375.5751953125,8406.5771484375,394548300
2025-11-20,8449.5419921875,8491.427734375,8419.9169921875,8419.9169921875,319147400
2025-11-21,8403.9013671875,8432.6025390625,8361.271484375,8414.3515625,288992600
2025-11-24,8458.29296875,8570.25390625,8429.4638671875,8570.25390625,471629100
2025-11-25,8570.845703125,8574.384765625,8487.220703125,8521.884765625,414092000
2025-11-26,8533.8857421875,8602.1298828125,8503.146484375,8602.1298828125,498634000
2025-11-27,8611.328125,8622.267578125,8521.49609375,8545.865234375,463624300
2025-11-28,8555.65625,8572.359375,8495.205078125,8508.7060546875,386357400
2025-12-01,8541.5390625,8553.6162109375,8493.2451171875,8548.7880859375,433587600
2025-12-02,8577.6064453125,8625.6357421875,8564.6953125,8617.04296875,405114200
2025-12-03,8655.017578125,8669.1865234375,8591.806640625,8611.787109375,432093300
2025-12-04,8646.646484375,8650.296875,8606.9033203125,8640.1962890625,447262700
2025-12-05,8658.8896484375,8689.0986328125,8617.0380859375,8632.7607421875,421538600
2025-12-08,8676.7265625,8720.0908203125,8642.0615234375,8710.6953125,525913600
2025-12-09,8743.208984375,8749.2626953125,8626.845703125,8657.1787109375,498676700
2025-12-10,8713.7109375,8720.880859375,8668.6064453125,8700.923828125,623753400
2025-12-11,8764.0908203125,8776.9697265625,8560.10546875,8620.4814453125,667238000
2025-12-12,8651.765625,8680.041015625,8585.421875,8660.4990234375,457344900
2025-12-15,8705.2392578125,8720.6826171875,8622.9853515625,8649.662109375,553538600
2025-12-16,8696.6962890625,8700.861328125,8611.3466796875,8686.46875,431043000
2025-12-17,8708.3271484375,8729.4658203125,8660.748046875,8677.3447265625,341969700
2025-12-18,8705.1376953125,8730.708984375,8618.1953125,8618.1953125,328562900
2025-12-19,8657.2421875,8671.767578125,8562.8876953125,8609.55078125,307160800
2025-12-22,8629.24609375,8648.794921875,8609.388671875,8645.84375,374939200
2025-12-23,8656.6533203125,8667.7333984375,8566.9951171875,8584.7822265625,329812800
2025-12-24,8597.3876953125,8611.3330078125,8525.1005859375,8537.9111328125,280698800
2025-12-29,8545.7216796875,8652.1826171875,8545.7216796875,8644.255859375,334277800
2025-12-30,8627.400390625,8663.66796875,8584.865234375,8646.9384765625,308173000
2026-01-02,8676.7412109375,8748.1318359375,8664.974609375,8748.1318359375,471863900
2026-01-05,8778.732421875,8859.19140625,8732.3193359375,8859.19140625,665735100
2026-01-06,8890.720703125,8940.109375,8839.01171875,8933.609375,630432800
2026-01-07,8959.0908203125,8970.869140625,8916.029296875,8944.8134765625,655409500
2026-01-08,8946.7001953125,9002.919921875,8918.4052734375,8925.470703125,489316100
2026-01-09,8969.1513671875,8981.021484375,8908.1728515625,8936.75390625,499545200
2026-01-12,8991.759765625,9000.966796875,8715.4111328125,8884.72265625,697907000
2026-01-13,8931.2421875,8956.7265625,8841.017578125,8948.302734375,538438100
2026-01-14,9007.052734375,9049.2978515625,8979.6015625,9032.583984375,580700100
2026-01-15,9072.2958984375,9100.8251953125,9040.998046875,9075.40625,446899000
2026-01-19,9098.7021484375,9133.873046875,9025.998046875,9133.873046875,541550600
2026-01-20,9156.189453125,9174.4736328125,9120.154296875,9134.7001953125,606446200
2026-01-21,9094.4306640625,9105.2314453125,8977.6806640625,9010.330078125,553244200
2026-01-22,9052.16796875,9109.7099609375,8992.1337890625,8992.1826171875,661020800
2026-01-23,9031.494140625,9039.666015625,8837.828125,8951.009765625,587299800
2026-01-26,8967.7275390625,9058.0458984375,8923.52734375,8975.333984375,491763600
2026-01-27,8974.5654296875,8980.23046875,8873.4765625,8980.23046875,536008400
2026-01-28,8393.513671875,8596.171875,8187.73486328125,8320.5556640625,557055000
2026-01-29,8027.828125,8296.94140625,7481.98779296875,8232.203125,906233100
2026-01-30,8308.724609375,8408.2998046875,8167.15576171875,8329.6064453125,478640200
2026-02-02,8306.1630859375,8313.0576171875,7820.22509765625,7922.73095703125,444961400
2026-02-03,7888.77099609375,8122.59716796875,7712.34814453125,8122.59716796875,545340400
2026-02-04,8121.033203125,8194.68359375,8050.39599609375,8146.716796875,404556000
2026-02-05,8154.60400390625,8214.4609375,8102.7861328125,8103.87890625,323626200
2026-02-06,7945.0400390625,8025.14013671875,7861.68505859375,7935.259765625,312234100
2026-02-09,7970.02197265625,8031.8740234375,7863.005859375,8031.8740234375,310222600
2026-02-10,8031.58203125,8140.86181640625,8011.1298828125,8131.73779296875,374472200
2026-02-11,8152.78515625,8290.9658203125,8118.1630859375,8290.9658203125,545693700
2026-02-12,8317.240234375,8334.0224609375,8220.150390625,8265.3515625,379401500
2026-02-13,8240.005859375,8251.9892578125,8170.5869140625,8212.271484375,434442400
2026-02-18,8235.80859375,8310.2265625,8227.4521484375,8310.2265625,459026600
2026-02-19,8357.4453125,8376.19921875,8251.8115234375,8274.0810546875,435377400
2026-02-20,8300.2216796875,8328.4208984375,8236.7529296875,8271.7666015625,400251500
2026-02-23,8334.54296875,8397.0654296875,8327.5693359375,8396.08203125,443116900
2026-02-24,8428.0498046875,8437.0888671875,8259.4775390625,8280.8330078125,509728100
2026-02-25,8318.14453125,8373.4833984375,8259.7470703125,8322.228515625,441816300
2026-02-26,8351.3623046875,8358.95703125,8139.82421875,8235.26171875,450264700
2026-02-27,8211.3046875,8246.9541015625,8093.7490234375,8235.4853515625,441200100
2026-03-02,8092.90478515625,8133.69189453125,8016.8330078125,8016.8330078125,527702300
2026-03-03,8059.8681640625,8098.39208984375,7932.52001953125,7939.76708984375,396162400
2026-03-04,7896.376953125,7897.81201171875,7486.32080078125,7577.06396484375,485472100
2026-03-05,7695.34716796875,7765.61279296875,7678.533203125,7710.537109375,303915000
2026-03-06,7699.47314453125,7700.31787109375,7500.0849609375,7585.68701171875,291110400
2026-03-09,7374.31103515625,7403.73291015625,7156.68310546875,7337.369140625,406185700
2026-03-10,7443.0458984375,7499.82421875,7372.8232421875,7440.9130859375,309617900
2026-03-11,7484.77392578125,7527.31884765625,7380.80810546875,7389.39892578125,253162500
2026-03-12,7398.85302734375,7436.4970703125,7323.7421875,7362.1171875,234355700
2026-03-13,7338.82421875,7350.27978515625,7132.2109375,7137.2119140625,256288700
2026-03-16,7115.451171875,7120.18505859375,6917.32177734375,7022.2880859375,264167600
2026-03-17,7074.61083984375,7148.2509765625,7059.89013671875,7106.8388671875,226881800
2026-03-25,7084.6220703125,7302.12109375,7057.22314453125,7302.12109375,346637800
2026-03-26,7313.6650390625,7323.7021484375,7152.591796875,7164.0908203125,257658000
2026-03-27,7136.3662109375,7154.55810546875,7070.2119140625,7097.05712890625,171896900
2026-03-30,7020.5322265625,7104.64208984375,6945.501953125,7091.669921875,221811800
2026-03-31,7122.9921875,7155.5478515625,7031.10498046875,7048.22216796875,231095700
2026-04-01,7149.2529296875,7207.166015625,7136.2490234375,7184.43798828125,295360000
2026-04-02,7153.11376953125,7161.796875,7019.23388671875,7026.7822265625,225269500
2026-04-06,7001.56005859375,7009.22998046875,6934.88916015625,6989.42578125,252607400
2026-04-07,7001.27783203125,7022.041015625,6942.626953125,6971.02685546875,225664500
2026-04-08,7162.40576171875,7281.86279296875,7118.5810546875,7279.208984375,380025400
2026-04-09,7238.4619140625,7308.578125,7191.5859375,7307.5888671875,258635500
2026-04-10,7346.494140625,7488.01708984375,7346.494140625,7458.49609375,355891700
2026-04-13,7410.0849609375,7527.873046875,7351.36083984375,7500.18701171875,373963700
2026-04-14,7598.7958984375,7686.35498046875,7592.744140625,7675.951171875,487814900
2026-04-15,7750.89599609375,7773.578125,7623.5859375,7623.5859375,463335700
2026-04-16,7663.3408203125,7705.02978515625,7575.52685546875,7621.3818359375,364955200
2026-04-17,7645.80517578125,7673.85693359375,7607.9609375,7634.00390625,359890300
2026-04-20,7663.39501953125,7692.14501953125,7570.4248046875,7594.11083984375,375256000
2026-04-21,7560.28515625,7568.98876953125,7511.828125,7559.3798828125,405582600
2026-04-22,7528.3427734375,7578.05078125,7513.93896484375,7541.61181640625,459264700
2026-04-23,7564.41796875,7582.501953125,7378.60595703125,7378.60595703125,503505300
2026-04-24,7378.07177734375,7383.39990234375,7115.97119140625,7129.490234375,415830600
2026-04-27,7158.5068359375,7230.0322265625,7106.52001953125,7106.52001953125,292563300
2026-04-28,7128.4658203125,7151.505859375,7032.98388671875,7072.39208984375,272860900
2026-04-29,7096.60888671875,7126.06298828125,7063.9921875,7101.22607421875,398389400
2026-04-30,7103.255859375,7109.00390625,6876.576171875,6956.80419921875,451512600
2026-05-04,6988.916015625,7069.69482421875,6946.05615234375,6971.953125,553310400
2026-05-05,6968.56591796875,7069.20703125,6921.60888671875,7057.10595703125,364949700
2026-05-06,7086.33984375,7127.72119140625,7049.919921875,7092.466796875,338543400
2026-05-07,7160.7890625,7207.0751953125,7107.1748046875,7174.32080078125,327636900
2026-05-08,7182.9609375,7186.830078125,6969.39599609375,6969.39599609375,393674100
2026-05-11,6959.94287109375,7001.67919921875,6846.6318359375,6905.6201171875,353618500
2026-05-12,6946.84521484375,6977.2861328125,6762.8779296875,6858.89892578125,291969900
2026-05-13,6763.94482421875,6787.34521484375,6705.43310546875,6723.31982421875,263137300
2026-05-18,6628.97607421875,6631.2822265625,6398.7861328125,6599.240234375,280639000
2026-05-19,6599.212890625,6635.126953125,6323.26416015625,6370.67919921875,409331400
2026-05-20,6352.2021484375,6459.55615234375,6215.56201171875,6318.5,369455900
2026-05-21,6366.48486328125,6378.81103515625,6080.9541015625,6094.94091796875,318636000
2026-05-22,6065.6259765625,6171.966796875,5966.85986328125,6162.044921875,313365000
2026-05-25,6187.65478515625,6239.59423828125,6124.578125,6206.34912109375,240896500
2026-05-26,6201.80419921875,6286.8720703125,6124.7939453125,6130.18994140625,210088300
2026-05-29,6112.77001953125,6230.5,6111.97119140625,6127.380859375,391356100
2026-06-02,6210.00390625,6264.26123046875,6143.625,6195.4267578125,253584400
2026-06-03,6207.10205078125,6213.80078125,5841.99609375,5941.06591796875,344582700
2026-06-04,5919.56494140625,5924.5078125,5644.23388671875,5839.78515625,325839700
2026-06-05,5846.4912109375,5860.6708984375,5594.11083984375,5594.76513671875,242414700
2026-06-08,5486.31103515625,5523.94189453125,5317.908203125,5342.13720703125,259538800
2026-06-09,5344.68798828125,5746.64794921875,5318.14501953125,5746.64794921875,353501300
2026-06-10,5744.05908203125,5942.94287109375,5677.96484375,5902.3759765625,401184200
2026-06-11,5899.26513671875,6010.48779296875,5784.505859375,5886.0322265625,241605500
2026-06-12,5960.4150390625,6074.07177734375,5952.85205078125,6007.65576171875,324098600
2026-06-15,6118.72509765625,6345.798828125,6118.076171875,6254.9658203125,471692100
2026-06-17,6321.9609375,6377.18994140625,6179.666015625,6220.740234375,274699900
2026-06-18,6191.89111328125,6197.1708984375,6073.72412109375,6172.33984375,215751200
2026-06-19,6161.4560546875,6215.06298828125,6117.30908203125,6177.13916015625,266832600
2026-06-22,6217.048828125,6226.716796875,6052.93701171875,6116.68994140625,180410600
2026-06-23,6096.4990234375,6121.77490234375,5993.037109375,6101.3330078125,198230600
2026-06-24,6128.27099609375,6171.3798828125,5876.93408203125,5883.880859375,228307800
2026-06-25,5873.06982421875,6056.2001953125,5864.00390625,5999.0380859375,187930400
2026-06-26,6010.3388671875,6045.2578125,5830.14404296875,5896.1337890625,171995200
2026-06-29,5932.02880859375,5942.77197265625,5800.2890625,5820.7900390625,117823200
2026-06-30,5801.4541015625,5811.6689453125,5638.57421875,5643.19384765625,177538200
2026-07-01,5640.61083984375,5737.73583984375,5607.451171875,5695.1162109375,157577500
2026-07-02,5709.841796875,5806.71484375,5704.4990234375,5744.55615234375,172862900
2026-07-03,5806.1669921875,5899.3017578125,5805.921875,5875.77978515625,158006000
2026-07-06,5893.28076171875,5935.68310546875,5857.35009765625,5916.06982421875,176040400
2026-07-07,5933.57421875,5987.01123046875,5890.44091796875,5986.4970703125,197234200
2026-07-08,5984.18212890625,5984.47314453125,5872.01611328125,5873.3720703125,186818300
2026-07-09,5865.76806640625,5912.44189453125,5839.6689453125,5912.44189453125,220556700
2026-07-10,5936.037109375,5949.9912109375,5887.8349609375,5924.35986328125,142216700
2026-07-13,5934.71923828125,6037.841796875,5898.14697265625,6037.841796875,224210800
2026-07-14,6057.76123046875,6095.01611328125,6002.90087890625,6039.52099609375,252906400
2026-07-15,6068.0322265625,6081.22802734375,6007.1728515625,6041.97216796875,187169500
2026-07-16,6056.74609375,6108.208984375,6024.35400390625,6108.208984375,235078700
2026-07-17,6112.841796875,6192.658203125,6079.31787109375,6175.53515625,205704000
2026-07-20,6197.47607421875,6249.90283203125,6191.0419921875,6231.77978515625,282256800
2026-07-21,6273.57080078125,6340.02001953125,6247.35302734375,6340.02001953125,441307800
2026-07-22,6366.01220703125,6394.68603515625,6284.8818359375,6334.47607421875,422793200
2026-07-23,6346.6162109375,6454.30908203125,6306.64599609375,6315.31103515625,570639300
2026-07-24,6266.97509765625,6268.5341796875,6159.14501953125,6196.43017578125,330175800
2026-07-27,6185.798828125,6219.41796875,6144.27392578125,6185.783203125,241884600
2026-07-28,6175.1982421875,6199.43994140625,6130.587890625,6130.587890625,198014300
2026-07-29,6141.162109375,6174.4130859375,6029.32421875,6091.38623046875,288519700
2026-07-30,6110.283203125,6186.36279296875,6106.5458984375,6186.36279296875,231176100
2026-07-31,6219.623046875,6236.615234375,6201.89404296875,6236.1259765625,274629600
2026-08-03,6272.6171875,6273.326171875,6212.55078125,6234.4970703125,0
2026-08-04,6254.77978515625,6319.61279296875,6238.39892578125,6319.61279296875,291916500
2026-08-05,6338.5908203125,6367.82080078125,6316.10302734375,6351.13916015625,350837500
2026-08-06,6379.91796875,6388.2041015625,6324.06103515625,6343.7109375,506076700
2026-08-07,6352.3759765625,6409.65380859375,6347.42919921875,6409.65380859375,335303800
2026-08-10,6440.59716796875,6462.73779296875,6362.7578125,6365.3740234375,395862600
2026-08-11,6383.81005859375,6388.5810546875,6230.09716796875,6267.8798828125,324921400
2026-08-12,6277.76318359375,6373.84912109375,6272.30322265625,6373.84912109375,294722600
2026-08-13,6388.23388671875,6390.3291015625,6281.57177734375,6301.76513671875,236598700
2026-08-14,6296.5927734375,6401.88818359375,6267.4072265625,6401.88818359375,226720200
2026-08-18,6448.828125,6490.64892578125,6448.26416015625,6449.830078125,288255000
2026-08-19,6408.1767578125,6490.9130859375,6373.81005859375,6394.125,0
2026-08-20,6447.25,6514.67822265625,6444.39501953125,6501.5849609375,0
2026-08-21,6524.0751953125,6551.95703125,6507.43408203125,6525.68994140625,0
2026-08-24,6544.001953125,6551.0029296875,6474.57177734375,6501.6669921875,0
2026-08-26,6507.14208984375,6532.1708984375,6405.68505859375,6405.68505859375,0
2026-08-27,6390.35302734375,6521.75,6376.65380859375,6521.75,0
2026-08-28,6535.71923828125,6566.90478515625,6495.73681640625,6518.12109375,0
2026-08-31,6511.10595703125,6528.09912109375,6476.1748046875,6525.47802734375,0
2026-09-01,6538.123046875,6608.18310546875,6535.796875,6599.94287109375,0
2026-09-02,6625.39306640625,6629.54296875,6561.0029296875,6595.77587890625,0