Date,Close,High,Low,Open,Volume
2000-08-30,273.8999938964844,273.8999938964844,273.8999938964844,273.8999938964844,0
2000-08-31,278.29998779296875,278.29998779296875,274.79998779296875,274.79998779296875,0
2000-09-01,277.0,277.0,277.0,277.0,0
2000-09-05,275.79998779296875,275.79998779296875,275.79998779296875,275.79998779296875,2
2000-09-06,274.20001220703125,274.20001220703125,274.20001220703125,274.20001220703125,0
2000-09-07,274.0,274.0,274.0,274.0,125
2000-09-08,273.29998779296875,273.29998779296875,273.29998779296875,273.29998779296875,0
2000-09-11,273.1000061035156,273.1000061035156,273.1000061035156,273.1000061035156,0
2000-09-12,272.8999938964844,272.8999938964844,272.8999938964844,272.8999938964844,0
2000-09-13,272.79998779296875,272.79998779296875,272.79998779296875,272.79998779296875,0
2000-09-14,272.3999938964844,272.3999938964844,272.3999938964844,272.3999938964844,0
2000-09-15,272.29998779296875,272.29998779296875,272.29998779296875,272.29998779296875,0
2000-09-18,271.3999938964844,271.3999938964844,271.3999938964844,271.3999938964844,0
2000-09-19,271.8999938964844,271.8999938964844,271.8999938964844,271.8999938964844,0
2000-09-20,269.0,269.0,269.0,269.0,0
2000-09-21,270.29998779296875,270.29998779296875,270.29998779296875,270.29998779296875,0
2000-09-22,271.79998779296875,271.79998779296875,271.79998779296875,271.79998779296875,0
2000-09-25,274.1000061035156,274.1000061035156,274.1000061035156,274.1000061035156,0
2000-09-26,273.8999938964844,273.8999938964844,273.8999938964844,273.8999938964844,0
2000-09-27,278.3999938964844,278.3999938964844,278.3999938964844,278.3999938964844,3511
2000-09-28,275.6000061035156,277.5,275.1000061035156,277.5,631
2000-09-29,273.6000061035156,274.6000061035156,272.0,274.6000061035156,22
2000-10-02,273.1000061035156,273.5,272.5,272.79998779296875,161
2000-10-03,271.6000061035156,272.79998779296875,271.5,272.1000061035156,25
2000-10-04,270.29998779296875,271.0,270.1000061035156,270.5,11
2000-10-05,270.6000061035156,270.6000061035156,270.0,270.29998779296875,6
2000-10-06,269.29998779296875,270.20001220703125,269.29998779296875,269.79998779296875,2
2000-10-09,270.1000061035156,270.1000061035156,269.1000061035156,269.1000061035156,4
2000-10-10,272.3999938964844,272.3999938964844,272.3999938964844,272.3999938964844,13
2000-10-11,270.5,273.5,270.5,272.5,18
2000-10-12,276.3999938964844,276.3999938964844,274.0,274.0,3
2000-10-13,272.3999938964844,274.20001220703125,272.3999938964844,274.20001220703125,0
2000-10-16,271.5,271.5,271.5,271.5,5
2000-10-17,271.1000061035156,271.1000061035156,271.1000061035156,271.1000061035156,0
2000-10-18,270.29998779296875,270.29998779296875,270.29998779296875,270.29998779296875,0
2000-10-19,270.1000061035156,270.1000061035156,270.1000061035156,270.1000061035156,1
2000-10-20,271.20001220703125,271.20001220703125,271.20001220703125,271.20001220703125,32
2000-10-23,270.1000061035156,271.70001220703125,270.1000061035156,271.70001220703125,1
2000-10-24,270.1000061035156,270.1000061035156,269.79998779296875,269.79998779296875,16
2000-10-25,266.20001220703125,267.1000061035156,266.0,266.20001220703125,20
2000-10-26,264.8999938964844,267.0,264.8999938964844,266.0,0
2000-10-27,264.3999938964844,265.5,264.3999938964844,265.5,1
2000-10-30,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,2
2000-10-31,264.8999938964844,265.0,264.5,264.5,0
2000-11-01,263.8999938964844,263.8999938964844,263.8999938964844,263.8999938964844,0
2000-11-02,264.3999938964844,264.3999938964844,264.3999938964844,264.3999938964844,0
2000-11-03,264.6000061035156,264.6000061035156,264.6000061035156,264.6000061035156,0
2000-11-06,264.5,264.5,264.5,264.5,0
2000-11-07,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,0
2000-11-08,265.0,265.0,265.0,265.0,0
2000-11-09,265.79998779296875,265.79998779296875,265.79998779296875,265.79998779296875,0
2000-11-10,264.5,264.5,264.5,264.5,0
2000-11-13,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,100
2000-11-14,264.8999938964844,264.8999938964844,264.8999938964844,264.8999938964844,0
2000-11-15,265.1000061035156,265.1000061035156,265.1000061035156,265.1000061035156,0
2000-11-16,265.79998779296875,265.79998779296875,265.79998779296875,265.79998779296875,3
2000-11-17,265.70001220703125,265.70001220703125,265.20001220703125,265.20001220703125,7
2000-11-20,266.29998779296875,266.29998779296875,266.29998779296875,266.29998779296875,0
2000-11-21,265.70001220703125,265.70001220703125,265.70001220703125,265.70001220703125,0
2000-11-22,266.29998779296875,266.29998779296875,266.29998779296875,266.29998779296875,0
2000-11-27,270.1000061035156,270.1000061035156,270.1000061035156,270.1000061035156,0
2000-11-28,269.79998779296875,269.79998779296875,269.79998779296875,269.79998779296875,28696
2000-11-29,266.3999938964844,270.1000061035156,265.79998779296875,269.6000061035156,2849
2000-11-30,270.1000061035156,270.20001220703125,266.20001220703125,266.3999938964844,810
2000-12-01,268.70001220703125,272.0,268.5,269.70001220703125,332
2000-12-04,270.70001220703125,272.0,270.0,271.0,137
2000-12-05,270.3999938964844,271.0,269.8999938964844,270.8999938964844,407
2000-12-06,274.29998779296875,274.29998779296875,270.6000061035156,271.0,81
2000-12-07,273.20001220703125,276.0,272.6000061035156,274.29998779296875,36
2000-12-08,272.20001220703125,273.0,272.20001220703125,272.70001220703125,120
2000-12-11,270.20001220703125,270.70001220703125,269.20001220703125,270.70001220703125,15
2000-12-12,270.29998779296875,270.29998779296875,269.5,270.29998779296875,62
2000-12-13,268.6000061035156,270.0,268.1000061035156,270.0,30
2000-12-14,269.0,269.0,268.0,268.6000061035156,31
2000-12-15,270.3999938964844,270.3999938964844,269.20001220703125,269.20001220703125,63
2000-12-18,269.70001220703125,270.0,269.70001220703125,270.0,17
2000-12-19,269.70001220703125,269.70001220703125,269.0,269.70001220703125,203
2000-12-20,272.5,272.5,272.0,272.5,5
2000-12-21,273.70001220703125,273.70001220703125,273.0,273.0,110
2000-12-22,273.70001220703125,274.0,273.70001220703125,273.70001220703125,13
2000-12-26,274.1000061035156,274.79998779296875,273.20001220703125,273.20001220703125,0
2000-12-27,275.20001220703125,275.20001220703125,274.5,274.5,1
2000-12-28,271.70001220703125,273.20001220703125,271.70001220703125,273.20001220703125,1
2000-12-29,272.0,272.0,272.0,272.0,0
2001-01-02,268.3999938964844,268.3999938964844,268.3999938964844,268.3999938964844,0
2001-01-03,268.0,268.0,268.0,268.0,1
2001-01-04,267.29998779296875,267.29998779296875,267.29998779296875,267.29998779296875,1
2001-01-05,268.0,268.0,268.0,268.0,0
2001-01-08,268.0,268.0,268.0,268.0,0
2001-01-09,267.5,267.5,267.5,267.5,0
2001-01-10,264.70001220703125,264.70001220703125,264.70001220703125,264.70001220703125,0
2001-01-11,264.0,264.0,264.0,264.0,0
2001-01-12,263.8999938964844,263.8999938964844,263.8999938964844,263.8999938964844,0
2001-01-16,263.29998779296875,263.29998779296875,263.29998779296875,263.29998779296875,0
2001-01-17,263.20001220703125,263.20001220703125,263.20001220703125,263.20001220703125,0
2001-01-18,264.20001220703125,264.20001220703125,264.20001220703125,264.20001220703125,0
2001-01-19,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,0
2001-01-22,266.3999938964844,266.3999938964844,266.3999938964844,266.3999938964844,0
2001-01-23,266.1000061035156,266.1000061035156,266.1000061035156,266.1000061035156,0
2001-01-24,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,0
2001-01-25,264.5,264.5,264.5,264.5,0
2001-01-26,262.79998779296875,262.79998779296875,262.79998779296875,262.79998779296875,0
2001-01-29,262.79998779296875,262.79998779296875,262.79998779296875,262.79998779296875,15489
2001-01-30,265.5,266.6000061035156,262.8999938964844,262.8999938964844,1754
2001-01-31,265.6000061035156,266.0,263.70001220703125,265.20001220703125,566
2001-02-01,268.5,268.8999938964844,266.29998779296875,266.29998779296875,410
2001-02-02,267.1000061035156,268.20001220703125,266.5,268.0,107
2001-02-05,265.20001220703125,265.79998779296875,265.1000061035156,265.1000061035156,192
2001-02-06,263.29998779296875,263.8999938964844,261.79998779296875,263.8999938964844,25
2001-02-07,262.79998779296875,263.5,262.3999938964844,262.79998779296875,166
2001-02-08,260.1000061035156,263.5,259.79998779296875,263.5,13
2001-02-09,259.8999938964844,260.5,259.0,260.5,0
2001-02-12,260.70001220703125,262.5,260.1000061035156,262.5,17
2001-02-13,260.29998779296875,261.0,261.0,261.0,0
2001-02-14,259.3999938964844,260.0,259.3999938964844,260.0,30
2001-02-15,255.10000610351562,259.5,255.10000610351562,259.5,23
2001-02-16,258.20001220703125,258.5,255.0,255.0,2
2001-02-20,256.1000061035156,256.1000061035156,255.0,256.1000061035156,24
2001-02-21,258.20001220703125,258.20001220703125,256.6000061035156,256.70001220703125,40
2001-02-22,258.5,258.5,257.5,258.5,16
2001-02-23,260.8999938964844,260.8999938964844,259.6000061035156,260.0,0
2001-02-26,265.79998779296875,265.79998779296875,261.5,262.0,1
2001-02-27,267.3999938964844,267.3999938964844,267.0,267.0,0
2001-02-28,266.79998779296875,266.79998779296875,266.79998779296875,266.79998779296875,0
2001-03-01,265.20001220703125,265.20001220703125,265.20001220703125,265.20001220703125,0
2001-03-02,262.1000061035156,262.1000061035156,262.1000061035156,262.1000061035156,0
2001-03-05,262.5,262.5,262.5,262.5,11
2001-03-06,259.8999938964844,260.0,259.8999938964844,260.0,20
2001-03-07,261.3999938964844,261.3999938964844,259.0,259.0,0
2001-03-08,265.3999938964844,265.3999938964844,265.3999938964844,265.3999938964844,0
2001-03-09,270.79998779296875,270.79998779296875,270.79998779296875,270.79998779296875,0
2001-03-12,271.6000061035156,271.6000061035156,271.6000061035156,271.6000061035156,8
2001-03-13,266.79998779296875,266.79998779296875,266.79998779296875,266.79998779296875,0
2001-03-14,262.5,262.5,262.5,262.5,0
2001-03-15,260.0,260.0,260.0,260.0,2
2001-03-16,258.1000061035156,258.1000061035156,257.0,257.0,0
2001-03-19,259.79998779296875,259.79998779296875,259.79998779296875,259.79998779296875,0
2001-03-20,260.5,260.5,260.5,260.5,0
2001-03-21,261.8999938964844,261.8999938964844,261.8999938964844,261.8999938964844,0
2001-03-22,261.1000061035156,261.1000061035156,261.1000061035156,261.1000061035156,1
2001-03-23,261.5,261.5,261.5,261.5,0
2001-03-26,261.8999938964844,261.8999938964844,261.8999938964844,261.8999938964844,0
2001-03-27,261.0,261.0,261.0,261.0,0
2001-03-28,259.70001220703125,259.70001220703125,259.70001220703125,259.70001220703125,22994
2001-03-29,258.79998779296875,260.3999938964844,258.20001220703125,259.70001220703125,5646
2001-03-30,257.8999938964844,259.29998779296875,256.6000061035156,258.79998779296875,2479
2001-04-02,255.60000610351562,257.79998779296875,255.0,257.20001220703125,456
2001-04-03,256.79998779296875,258.6000061035156,255.5,255.5,326
2001-04-04,258.3999938964844,260.5,258.0,258.29998779296875,175
2001-04-05,258.1000061035156,259.1000061035156,257.70001220703125,259.1000061035156,150
2001-04-06,260.0,260.20001220703125,257.79998779296875,259.5,86
2001-04-09,258.29998779296875,260.5,258.0,260.5,28
2001-04-10,257.29998779296875,258.29998779296875,256.6000061035156,258.29998779296875,31
2001-04-11,258.70001220703125,260.0,256.5,257.70001220703125,95
2001-04-12,260.1000061035156,261.0,259.0,260.1000061035156,20
2001-04-16,263.29998779296875,263.79998779296875,260.29998779296875,260.5,71
2001-04-17,261.1000061035156,262.3999938964844,260.5,260.5,38
2001-04-18,261.29998779296875,262.29998779296875,259.5,260.0,0
2001-04-19,265.29998779296875,265.29998779296875,262.29998779296875,263.0,101
2001-04-20,264.79998779296875,265.0,263.5,264.70001220703125,16
2001-04-23,263.70001220703125,263.70001220703125,262.6000061035156,263.6000061035156,69
2001-04-24,264.1000061035156,265.0,264.0,265.0,64
2001-04-25,262.3999938964844,264.3999938964844,262.0,263.5,0
2001-04-26,264.3999938964844,264.3999938964844,263.5,264.3999938964844,1
2001-04-27,263.8999938964844,263.8999938964844,263.8999938964844,263.8999938964844,6
2001-04-30,264.0,264.0,264.0,264.0,0
2001-05-01,264.3999938964844,264.3999938964844,264.3999938964844,264.3999938964844,0
2001-05-02,265.3999938964844,265.3999938964844,265.3999938964844,265.3999938964844,0
2001-05-03,266.29998779296875,266.29998779296875,266.29998779296875,266.29998779296875,0
2001-05-04,266.1000061035156,266.1000061035156,266.1000061035156,266.1000061035156,0
2001-05-07,266.1000061035156,266.1000061035156,266.1000061035156,266.1000061035156,0
2001-05-08,265.1000061035156,265.1000061035156,265.1000061035156,265.1000061035156,0
2001-05-09,270.0,270.0,270.0,270.0,0
2001-05-10,269.1000061035156,269.1000061035156,269.1000061035156,269.1000061035156,0
2001-05-11,267.8999938964844,267.8999938964844,267.8999938964844,267.8999938964844,0
2001-05-14,268.29998779296875,268.29998779296875,268.29998779296875,268.29998779296875,0
2001-05-15,268.1000061035156,268.1000061035156,268.1000061035156,268.1000061035156,0
2001-05-16,272.0,272.0,272.0,272.0,0
2001-05-17,273.6000061035156,273.6000061035156,273.6000061035156,273.6000061035156,0
2001-05-18,287.3999938964844,287.3999938964844,287.3999938964844,287.3999938964844,0
2001-05-21,285.3999938964844,285.3999938964844,285.3999938964844,285.3999938964844,0
2001-05-22,285.1000061035156,285.1000061035156,285.1000061035156,285.1000061035156,0
2001-05-23,283.6000061035156,283.6000061035156,283.6000061035156,283.6000061035156,6
2001-05-24,279.1000061035156,279.1000061035156,279.1000061035156,279.1000061035156,6
2001-05-25,277.8999938964844,277.8999938964844,277.8999938964844,277.8999938964844,0
2001-05-29,273.79998779296875,273.79998779296875,273.79998779296875,273.79998779296875,28775
2001-05-30,265.70001220703125,275.0,264.20001220703125,274.3999938964844,2955
2001-05-31,265.29998779296875,268.1000061035156,264.79998779296875,265.1000061035156,1108
2001-06-01,266.3999938964844,266.8999938964844,264.5,264.70001220703125,251
2001-06-04,264.8999938964844,266.8999938964844,264.5,266.8999938964844,122
2001-06-05,265.70001220703125,265.8999938964844,264.5,265.0,126
2001-06-06,265.70001220703125,267.0,265.20001220703125,266.70001220703125,112
2001-06-07,266.0,266.5,265.0,266.29998779296875,119
2001-06-08,273.3999938964844,274.20001220703125,266.20001220703125,266.20001220703125,166
2001-06-11,267.8999938964844,271.20001220703125,266.5,271.1000061035156,131
2001-06-12,271.5,271.5,269.0,270.0,91
2001-06-13,272.0,272.5,270.0,271.8999938964844,38
2001-06-14,275.29998779296875,276.0,272.0,272.0,76
2001-06-15,271.20001220703125,274.70001220703125,271.20001220703125,274.29998779296875,20
2001-06-18,272.3999938964844,272.5,271.29998779296875,272.0,31
2001-06-19,273.3999938964844,273.3999938964844,273.0,273.0,21
2001-06-20,272.3999938964844,272.70001220703125,271.0,272.70001220703125,26
2001-06-21,272.6000061035156,272.6000061035156,271.79998779296875,271.79998779296875,12
2001-06-22,272.29998779296875,273.6000061035156,272.0,273.6000061035156,0
2001-06-25,273.70001220703125,275.0,273.70001220703125,275.0,8
2001-06-26,276.20001220703125,277.0,274.0,274.0,0
2001-06-27,272.1000061035156,275.70001220703125,272.1000061035156,275.70001220703125,0
2001-06-28,269.29998779296875,269.29998779296875,269.29998779296875,269.29998779296875,0
2001-06-29,270.6000061035156,270.6000061035156,270.6000061035156,270.6000061035156,0
2001-07-02,269.3999938964844,269.3999938964844,269.3999938964844,269.3999938964844,0
2001-07-03,267.6000061035156,267.6000061035156,267.6000061035156,267.6000061035156,1
2001-07-05,265.1000061035156,265.1000061035156,263.70001220703125,265.1000061035156,1
2001-07-06,265.8999938964844,265.8999938964844,265.8999938964844,265.8999938964844,70
2001-07-09,266.5,266.5,266.5,266.5,0
2001-07-10,266.20001220703125,266.20001220703125,266.20001220703125,266.20001220703125,5
2001-07-11,268.29998779296875,268.29998779296875,268.29998779296875,268.29998779296875,0
2001-07-12,266.6000061035156,266.6000061035156,266.6000061035156,266.6000061035156,0
2001-07-13,267.1000061035156,267.1000061035156,267.1000061035156,267.1000061035156,0
2001-07-16,266.8999938964844,266.8999938964844,266.8999938964844,266.8999938964844,0
2001-07-17,268.1000061035156,268.1000061035156,268.1000061035156,268.1000061035156,5
2001-07-18,270.3999938964844,270.3999938964844,270.3999938964844,270.3999938964844,0
2001-07-19,269.3999938964844,269.3999938964844,269.3999938964844,269.3999938964844,5
2001-07-20,269.8999938964844,269.8999938964844,269.8999938964844,269.8999938964844,0
2001-07-23,268.79998779296875,268.79998779296875,268.79998779296875,268.79998779296875,0
2001-07-24,269.70001220703125,269.70001220703125,269.70001220703125,269.70001220703125,0
2001-07-25,267.70001220703125,267.70001220703125,267.70001220703125,267.70001220703125,0
2001-07-26,266.20001220703125,266.20001220703125,266.20001220703125,266.20001220703125,0
2001-07-27,267.3999938964844,267.3999938964844,267.3999938964844,267.3999938964844,17975
2001-07-30,264.6000061035156,267.5,264.1000061035156,267.29998779296875,1912
2001-07-31,266.20001220703125,266.5,264.3999938964844,264.79998779296875,348
2001-08-01,267.3999938964844,268.1000061035156,265.79998779296875,266.20001220703125,284
2001-08-02,267.3999938964844,268.0,266.1000061035156,267.0,136
2001-08-03,267.8999938964844,268.5,266.5,267.0,234
2001-08-06,267.1000061035156,267.79998779296875,267.0,267.79998779296875,156
2001-08-07,267.20001220703125,267.20001220703125,265.8999938964844,267.0,291
2001-08-08,267.8999938964844,268.0,265.8999938964844,266.1000061035156,436
2001-08-09,273.3999938964844,274.0,268.0,268.0,107
2001-08-10,273.8999938964844,275.79998779296875,273.0,273.3999938964844,3
2001-08-13,275.70001220703125,275.70001220703125,275.20001220703125,275.20001220703125,8
2001-08-14,276.29998779296875,276.29998779296875,273.20001220703125,274.79998779296875,10
2001-08-15,275.70001220703125,276.0,275.0,275.0,2
2001-08-16,275.20001220703125,275.20001220703125,275.0,275.0,6
2001-08-17,279.29998779296875,279.29998779296875,277.20001220703125,277.6000061035156,26
2001-08-20,276.1000061035156,277.20001220703125,276.1000061035156,277.20001220703125,1
2001-08-21,275.0,275.0,275.0,275.0,2
2001-08-22,274.8999938964844,274.8999938964844,274.8999938964844,274.8999938964844,0
2001-08-23,275.29998779296875,275.29998779296875,275.29998779296875,275.29998779296875,0
2001-08-24,272.5,272.5,272.5,272.5,59
2001-08-27,272.6000061035156,272.6000061035156,272.3999938964844,272.5,56
2001-08-28,272.29998779296875,272.29998779296875,272.29998779296875,272.29998779296875,0
2001-08-29,273.70001220703125,274.20001220703125,273.70001220703125,274.20001220703125,0
2001-08-30,275.3999938964844,275.3999938964844,275.3999938964844,275.3999938964844,0
2001-08-31,274.3999938964844,274.3999938964844,274.3999938964844,274.3999938964844,0
2001-09-04,271.6000061035156,271.6000061035156,271.6000061035156,271.6000061035156,0
2001-09-05,272.0,272.0,272.0,272.0,0
2001-09-06,273.0,273.0,273.0,273.0,0
2001-09-07,273.1000061035156,273.1000061035156,273.0,273.1000061035156,0
2001-09-10,271.6000061035156,271.6000061035156,271.6000061035156,271.6000061035156,0
2001-09-14,290.20001220703125,290.20001220703125,290.20001220703125,290.20001220703125,0
2001-09-17,289.79998779296875,289.79998779296875,289.79998779296875,289.79998779296875,0
2001-09-18,288.1000061035156,288.1000061035156,288.1000061035156,288.1000061035156,0
2001-09-19,291.5,291.5,291.5,291.5,1
2001-09-20,289.0,289.5,289.0,289.5,1
2001-09-21,291.8999938964844,291.8999938964844,291.8999938964844,291.8999938964844,0
2001-09-24,289.70001220703125,289.79998779296875,289.70001220703125,289.79998779296875,0
2001-09-25,290.5,290.5,290.5,290.5,0
2001-09-26,293.29998779296875,293.29998779296875,293.29998779296875,293.29998779296875,1010
2001-09-27,291.70001220703125,293.5,289.0,293.5,942
2001-09-28,292.3999938964844,294.0,290.70001220703125,290.70001220703125,1183
2001-10-01,292.20001220703125,292.8999938964844,290.5,291.79998779296875,91
2001-10-02,289.8999938964844,292.1000061035156,289.8999938964844,292.1000061035156,157
2001-10-03,290.5,291.20001220703125,290.1000061035156,291.0,84
2001-10-04,290.5,292.0,290.0,290.0,20
2001-10-05,291.3999938964844,292.5,291.3999938964844,291.5,10
2001-10-08,292.3999938964844,292.5,292.0,292.0,10
2001-10-09,288.8999938964844,292.70001220703125,288.8999938964844,292.70001220703125,17
2001-10-10,285.70001220703125,287.5,284.0,287.5,71
2001-10-11,281.79998779296875,283.5,280.5,283.5,140
2001-10-12,284.8999938964844,284.8999938964844,282.20001220703125,282.20001220703125,27
2001-10-15,282.1000061035156,282.70001220703125,282.1000061035156,282.70001220703125,51
2001-10-16,282.29998779296875,282.79998779296875,281.70001220703125,282.20001220703125,140
2001-10-17,283.3999938964844,283.3999938964844,282.20001220703125,282.20001220703125,7
2001-10-18,279.20001220703125,282.5,279.20001220703125,282.5,7
2001-10-19,280.1000061035156,280.1000061035156,279.0,279.5,4
2001-10-22,275.5,275.5,275.5,275.5,4
2001-10-23,276.1000061035156,277.0,276.1000061035156,277.0,42
2001-10-24,275.8999938964844,275.8999938964844,275.8999938964844,275.8999938964844,1
2001-10-25,277.79998779296875,277.79998779296875,277.79998779296875,277.79998779296875,1
2001-10-26,277.8999938964844,277.8999938964844,277.8999938964844,277.8999938964844,1
2001-10-29,279.1000061035156,279.1000061035156,278.5,278.5,6
2001-10-30,280.6000061035156,281.20001220703125,279.5,281.20001220703125,2
2001-10-31,279.5,280.5,279.5,279.5,0
2001-11-01,279.70001220703125,279.70001220703125,279.70001220703125,279.70001220703125,0
2001-11-02,279.79998779296875,279.79998779296875,279.79998779296875,279.79998779296875,0
2001-11-05,278.5,278.5,278.5,278.5,0
2001-11-06,279.70001220703125,279.70001220703125,279.70001220703125,279.70001220703125,90
2001-11-07,281.0,281.0,280.5,280.5,5
2001-11-08,276.79998779296875,278.0,276.79998779296875,278.0,1
2001-11-09,277.3999938964844,277.3999938964844,277.20001220703125,277.20001220703125,0
2001-11-12,278.29998779296875,278.29998779296875,278.29998779296875,278.29998779296875,4
2001-11-13,277.79998779296875,277.79998779296875,277.79998779296875,277.79998779296875,0
2001-11-14,277.79998779296875,277.79998779296875,277.79998779296875,277.79998779296875,0
2001-11-15,275.1000061035156,275.1000061035156,275.1000061035156,275.1000061035156,0
2001-11-16,274.70001220703125,274.70001220703125,274.70001220703125,274.70001220703125,0
2001-11-19,272.70001220703125,272.70001220703125,272.70001220703125,272.70001220703125,0
2001-11-20,273.0,273.0,273.0,273.0,0
2001-11-21,272.8999938964844,272.8999938964844,272.8999938964844,272.8999938964844,0
2001-11-26,272.29998779296875,272.29998779296875,272.29998779296875,272.29998779296875,0
2001-11-27,273.20001220703125,273.20001220703125,273.20001220703125,273.20001220703125,0
2001-11-28,274.1000061035156,274.1000061035156,274.1000061035156,274.1000061035156,22395
2001-11-29,273.5,275.3999938964844,273.0,274.1000061035156,4710
2001-11-30,273.8999938964844,275.5,272.6000061035156,273.20001220703125,744
2001-12-03,276.8999938964844,277.5,273.5,273.5,389
2001-12-04,275.3999938964844,277.20001220703125,275.0,276.8999938964844,214
2001-12-05,273.70001220703125,275.6000061035156,273.0,275.29998779296875,198
2001-12-06,274.20001220703125,274.29998779296875,273.1000061035156,274.20001220703125,73
2001-12-07,273.8999938964844,274.3999938964844,273.29998779296875,274.1000061035156,478
2001-12-10,272.20001220703125,273.20001220703125,271.20001220703125,272.5,357
2001-12-11,272.20001220703125,272.5,271.5,272.5,79
2001-12-12,273.79998779296875,273.79998779296875,272.5,272.70001220703125,57
2001-12-13,273.8999938964844,274.3999938964844,273.5,274.0,44
2001-12-14,278.0,278.5,275.0,275.0,51
2001-12-17,277.70001220703125,278.20001220703125,277.0,278.20001220703125,17
2001-12-18,280.3999938964844,281.29998779296875,278.29998779296875,280.3999938964844,119
2001-12-19,275.5,280.0,275.5,280.0,18
2001-12-20,276.0,276.5,276.0,276.5,18
2001-12-21,278.0,278.6000061035156,276.0,276.0,39
2001-12-26,279.70001220703125,280.8999938964844,278.29998779296875,278.29998779296875,0
2001-12-27,277.3999938964844,278.5,277.20001220703125,278.0,2
2001-12-28,276.5,276.5,276.5,276.5,2
2001-12-31,278.70001220703125,278.70001220703125,276.79998779296875,276.79998779296875,2
2002-01-02,278.8999938964844,278.8999938964844,278.8999938964844,278.8999938964844,2
2002-01-03,278.20001220703125,278.20001220703125,278.20001220703125,278.20001220703125,2
2002-01-04,278.8999938964844,278.8999938964844,278.8999938964844,278.8999938964844,2
2002-01-07,278.6000061035156,279.0,278.6000061035156,278.6000061035156,1
2002-01-08,278.8999938964844,278.8999938964844,278.8999938964844,278.8999938964844,1
2002-01-09,283.3999938964844,283.3999938964844,283.3999938964844,283.3999938964844,1
2002-01-10,287.1000061035156,287.1000061035156,287.1000061035156,287.1000061035156,2
2002-01-11,287.3999938964844,287.3999938964844,287.3999938964844,287.3999938964844,2
2002-01-14,285.3999938964844,285.3999938964844,285.3999938964844,285.3999938964844,2
2002-01-15,284.3999938964844,284.3999938964844,284.3999938964844,284.3999938964844,2
2002-01-16,287.29998779296875,287.29998779296875,287.29998779296875,287.29998779296875,2
2002-01-17,284.3999938964844,284.3999938964844,284.3999938964844,284.3999938964844,2
2002-01-18,283.1000061035156,283.1000061035156,283.1000061035156,283.1000061035156,2
2002-01-22,281.5,281.5,281.5,281.5,2
2002-01-23,278.6000061035156,278.6000061035156,278.6000061035156,278.6000061035156,2
2002-01-24,278.1000061035156,278.1000061035156,278.1000061035156,278.1000061035156,2
2002-01-25,278.79998779296875,278.79998779296875,278.79998779296875,278.79998779296875,2
2002-01-28,278.29998779296875,278.29998779296875,278.29998779296875,278.29998779296875,2
2002-01-29,281.3999938964844,281.3999938964844,281.3999938964844,281.3999938964844,23818
2002-01-30,281.8999938964844,283.20001220703125,280.5,281.8999938964844,3680
2002-01-31,282.1000061035156,282.79998779296875,280.79998779296875,281.0,1082
2002-02-01,286.0,287.5,282.20001220703125,282.29998779296875,536
2002-02-04,289.29998779296875,290.0,285.3999938964844,286.0,336
2002-02-05,298.20001220703125,298.20001220703125,290.0,290.0,1043
2002-02-06,297.5,308.0,296.20001220703125,297.29998779296875,239
2002-02-07,299.70001220703125,301.5,296.20001220703125,297.20001220703125,264
2002-02-08,303.5,307.3999938964844,302.79998779296875,304.5,187
2002-02-11,300.1000061035156,303.5,297.5,303.5,362
2002-02-12,300.70001220703125,300.70001220703125,297.0,299.0,454
2002-02-13,299.3999938964844,300.70001220703125,296.70001220703125,300.5,229
2002-02-14,299.70001220703125,300.5,299.3999938964844,300.0,20
2002-02-15,298.3999938964844,301.6000061035156,298.3999938964844,300.5,62
2002-02-19,293.20001220703125,297.29998779296875,293.20001220703125,297.0,35
2002-02-20,292.29998779296875,294.20001220703125,290.79998779296875,294.1000061035156,24
2002-02-21,293.20001220703125,293.3999938964844,291.79998779296875,291.79998779296875,13
2002-02-22,293.20001220703125,293.20001220703125,292.5,293.20001220703125,151
2002-02-25,292.70001220703125,293.0,291.5,292.70001220703125,0
2002-02-26,298.0,298.0,293.20001220703125,294.0,4
2002-02-27,296.29998779296875,296.29998779296875,295.29998779296875,295.29998779296875,5
2002-02-28,296.70001220703125,296.70001220703125,296.0,296.0,0
2002-03-01,298.0,298.0,298.0,298.0,0
2002-03-04,296.70001220703125,296.70001220703125,296.70001220703125,296.70001220703125,5
2002-03-05,294.0,298.0,294.0,298.0,0
2002-03-06,293.5,293.5,293.3999938964844,293.5,0
2002-03-07,290.1000061035156,290.1000061035156,290.1000061035156,290.1000061035156,76
2002-03-08,290.1000061035156,290.1000061035156,290.1000061035156,290.1000061035156,0
2002-03-11,291.1000061035156,291.1000061035156,291.1000061035156,291.1000061035156,44
2002-03-12,293.6000061035156,293.6000061035156,293.6000061035156,293.6000061035156,0
2002-03-13,293.6000061035156,293.6000061035156,293.6000061035156,293.6000061035156,0
2002-03-14,291.0,291.0,291.0,291.0,0
2002-03-15,289.8999938964844,289.8999938964844,289.8999938964844,289.8999938964844,0
2002-03-18,292.1000061035156,292.1000061035156,292.1000061035156,292.1000061035156,0
2002-03-19,292.79998779296875,292.79998779296875,292.79998779296875,292.79998779296875,0
2002-03-20,292.1000061035156,292.1000061035156,292.1000061035156,292.1000061035156,6
2002-03-21,292.79998779296875,292.79998779296875,292.79998779296875,292.79998779296875,0
2002-03-22,297.29998779296875,297.29998779296875,297.29998779296875,297.29998779296875,0
2002-03-25,297.3999938964844,297.3999938964844,297.3999938964844,297.3999938964844,0
2002-03-26,296.6000061035156,296.6000061035156,296.6000061035156,296.6000061035156,24896
2002-03-27,302.20001220703125,303.1000061035156,296.29998779296875,296.79998779296875,4104
2002-03-28,302.6000061035156,304.5,300.5,302.79998779296875,334
2002-04-01,303.20001220703125,303.20001220703125,300.70001220703125,302.6000061035156,436
2002-04-02,305.8999938964844,306.79998779296875,302.5,303.0,276
2002-04-03,302.6000061035156,306.0,302.0,306.0,251
2002-04-04,301.1000061035156,302.6000061035156,299.0,302.6000061035156,86
2002-04-05,300.1000061035156,302.5,298.70001220703125,300.70001220703125,97
2002-04-08,300.5,301.5,299.0,299.0,133
2002-04-09,298.79998779296875,300.0,298.5,300.0,66
2002-04-10,301.70001220703125,302.5,297.70001220703125,298.0,42
2002-04-11,302.20001220703125,303.20001220703125,301.5,301.70001220703125,108
2002-04-12,302.1000061035156,302.1000061035156,300.5,301.5,118
2002-04-15,300.0,303.29998779296875,299.8999938964844,303.29998779296875,132
2002-04-16,298.79998779296875,299.20001220703125,297.5,299.20001220703125,39
2002-04-17,302.1000061035156,303.29998779296875,298.79998779296875,298.79998779296875,11
2002-04-18,304.5,306.0,303.6000061035156,303.6000061035156,68
2002-04-19,302.29998779296875,302.5,301.8999938964844,302.5,30
2002-04-22,303.0,304.1000061035156,303.0,304.1000061035156,40
2002-04-23,304.0,304.0,302.79998779296875,302.8999938964844,120
2002-04-24,304.29998779296875,305.70001220703125,304.29998779296875,305.0,173
2002-04-25,308.1000061035156,309.29998779296875,305.3999938964844,305.3999938964844,0
2002-04-26,311.6000061035156,312.5,306.5,308.3999938964844,0
2002-04-29,311.20001220703125,311.20001220703125,311.20001220703125,311.20001220703125,0
2002-04-30,308.8999938964844,308.8999938964844,308.8999938964844,308.8999938964844,0
2002-05-01,309.1000061035156,309.1000061035156,309.1000061035156,309.1000061035156,0
2002-05-02,308.29998779296875,308.29998779296875,308.29998779296875,308.29998779296875,0
2002-05-03,312.20001220703125,312.20001220703125,312.20001220703125,312.20001220703125,0
2002-05-06,311.20001220703125,311.20001220703125,311.20001220703125,311.20001220703125,0
2002-05-07,311.6000061035156,311.6000061035156,311.6000061035156,311.6000061035156,0
2002-05-08,308.20001220703125,308.20001220703125,308.20001220703125,308.20001220703125,2
2002-05-09,309.5,309.5,307.5,307.5,0
2002-05-10,311.0,311.0,311.0,311.0,0
2002-05-13,310.6000061035156,311.0,310.6000061035156,311.0,7
2002-05-14,307.29998779296875,307.5,306.79998779296875,307.5,0
2002-05-15,308.70001220703125,308.70001220703125,308.70001220703125,308.70001220703125,0
2002-05-16,309.79998779296875,309.79998779296875,309.79998779296875,309.79998779296875,0
2002-05-17,310.6000061035156,310.6000061035156,310.6000061035156,310.6000061035156,0
2002-05-20,315.70001220703125,315.70001220703125,315.70001220703125,315.70001220703125,0
2002-05-21,315.79998779296875,315.79998779296875,315.79998779296875,315.79998779296875,0
2002-05-22,318.0,318.0,318.0,318.0,0
2002-05-23,322.5,322.5,322.5,322.5,0
2002-05-24,320.3999938964844,320.3999938964844,320.3999938964844,320.3999938964844,0
2002-05-28,323.8999938964844,323.8999938964844,323.8999938964844,323.8999938964844,0
2002-05-29,325.3999938964844,325.3999938964844,325.3999938964844,325.3999938964844,22051
2002-05-30,325.5,326.70001220703125,323.5,325.3999938964844,6764
2002-05-31,326.5,329.0,324.20001220703125,325.0,919
2002-06-03,326.70001220703125,328.5,325.0,326.6000061035156,1866
2002-06-04,327.79998779296875,330.29998779296875,327.0,327.0,996
2002-06-05,321.20001220703125,327.29998779296875,320.1000061035156,327.29998779296875,190
2002-06-06,324.8999938964844,326.0,321.1000061035156,321.1000061035156,422
2002-06-07,324.6000061035156,327.5,323.8999938964844,325.5,237
2002-06-10,318.70001220703125,323.8999938964844,318.0,323.0,171
2002-06-11,319.70001220703125,319.70001220703125,316.0,319.29998779296875,602
2002-06-12,320.29998779296875,322.29998779296875,318.79998779296875,319.6000061035156,71
2002-06-13,317.70001220703125,320.1000061035156,317.0,320.1000061035156,67
2002-06-14,319.1000061035156,321.5,319.1000061035156,321.20001220703125,43
2002-06-17,317.3999938964844,318.79998779296875,317.29998779296875,318.0,329
2002-06-18,319.20001220703125,319.20001220703125,317.0,317.0,19
2002-06-19,319.79998779296875,320.6000061035156,319.79998779296875,320.20001220703125,116
2002-06-20,323.20001220703125,324.5,321.29998779296875,321.29998779296875,52
2002-06-21,324.6000061035156,325.20001220703125,322.20001220703125,322.8999938964844,329
2002-06-24,324.29998779296875,327.29998779296875,324.0,326.5,294
2002-06-25,320.20001220703125,323.70001220703125,318.0,323.70001220703125,0
2002-06-26,320.5,324.0,320.5,322.1000061035156,13
2002-06-27,319.20001220703125,320.29998779296875,319.20001220703125,320.29998779296875,0
2002-06-28,313.5,313.5,313.5,313.5,0
2002-07-01,314.0,314.0,314.0,314.0,20
2002-07-02,312.79998779296875,315.29998779296875,312.79998779296875,315.0,0
2002-07-03,310.8999938964844,311.0,310.8999938964844,311.0,2
2002-07-08,312.1000061035156,313.29998779296875,312.1000061035156,313.29998779296875,10
2002-07-09,316.1000061035156,316.1000061035156,312.6000061035156,313.3999938964844,0
2002-07-10,314.70001220703125,314.70001220703125,314.70001220703125,314.70001220703125,0
2002-07-11,317.20001220703125,317.20001220703125,317.20001220703125,317.20001220703125,0
2002-07-12,315.6000061035156,315.6000061035156,315.6000061035156,315.6000061035156,2
2002-07-15,319.6000061035156,320.5,319.0,320.5,18
2002-07-16,317.20001220703125,318.20001220703125,317.20001220703125,318.20001220703125,0
2002-07-17,317.3999938964844,317.3999938964844,317.3999938964844,317.3999938964844,24
2002-07-18,317.0,317.0,317.0,317.0,29
2002-07-19,323.8999938964844,323.8999938964844,323.8999938964844,323.8999938964844,403
2002-07-22,323.6000061035156,323.6000061035156,323.6000061035156,323.6000061035156,0
2002-07-23,312.70001220703125,312.70001220703125,312.70001220703125,312.70001220703125,0
2002-07-24,311.5,311.5,311.5,311.5,0
2002-07-25,309.79998779296875,309.79998779296875,309.79998779296875,309.79998779296875,3
2002-07-26,303.3999938964844,303.3999938964844,303.3999938964844,303.3999938964844,0
2002-07-29,302.5,302.5,300.79998779296875,302.5,23830
2002-07-30,303.70001220703125,305.20001220703125,301.5,301.5,3224
2002-07-31,303.20001220703125,305.29998779296875,301.79998779296875,303.70001220703125,965
2002-08-01,304.0,304.79998779296875,298.0,303.20001220703125,217
2002-08-02,307.0,307.8999938964844,303.6000061035156,303.6000061035156,392
2002-08-05,307.79998779296875,309.6000061035156,306.5,307.5,139
2002-08-06,305.5,307.5,304.79998779296875,307.5,52
2002-08-07,314.29998779296875,315.5,307.8999938964844,308.0,177
2002-08-08,310.3999938964844,314.6000061035156,310.29998779296875,314.6000061035156,86
2002-08-09,314.20001220703125,315.0,310.0,310.0,29
2002-08-12,314.1000061035156,318.0,313.79998779296875,313.79998779296875,8
2002-08-13,314.20001220703125,315.0,313.6000061035156,313.6000061035156,68
2002-08-14,311.79998779296875,317.0,311.0,317.0,152
2002-08-15,314.29998779296875,316.5,311.1000061035156,311.6000061035156,132
2002-08-16,313.70001220703125,315.0,312.20001220703125,313.1000061035156,725
2002-08-19,306.0,313.1000061035156,305.5,313.1000061035156,118
2002-08-20,308.70001220703125,308.70001220703125,306.20001220703125,307.3999938964844,219
2002-08-21,307.6000061035156,308.0,306.0,307.5,105
2002-08-22,306.6000061035156,306.6000061035156,304.8999938964844,305.79998779296875,378
2002-08-23,306.70001220703125,306.70001220703125,305.20001220703125,305.5,53
2002-08-26,309.3999938964844,310.5,309.3999938964844,310.5,153
2002-08-27,312.29998779296875,312.8999938964844,308.5,308.5,0
2002-08-28,309.3999938964844,312.5,309.3999938964844,311.8999938964844,17
2002-08-29,312.8999938964844,312.8999938964844,312.0,312.0,0
2002-08-30,312.3999938964844,312.3999938964844,312.3999938964844,312.3999938964844,36
2002-09-03,313.3999938964844,313.3999938964844,312.5,312.5,0
2002-09-04,314.8999938964844,314.8999938964844,314.8999938964844,314.8999938964844,0
2002-09-05,318.20001220703125,318.20001220703125,318.20001220703125,318.20001220703125,7
2002-09-06,319.8999938964844,320.0,319.8999938964844,320.0,0
2002-09-09,321.29998779296875,321.29998779296875,321.29998779296875,321.29998779296875,0
2002-09-10,317.8999938964844,317.8999938964844,317.8999938964844,317.8999938964844,0
2002-09-11,316.6000061035156,316.6000061035156,316.6000061035156,316.6000061035156,0
2002-09-12,318.8999938964844,318.8999938964844,318.8999938964844,318.8999938964844,0
2002-09-13,316.6000061035156,319.0,316.6000061035156,319.0,0
2002-09-16,317.1000061035156,317.1000061035156,317.1000061035156,317.1000061035156,0
2002-09-17,317.0,317.0,317.0,317.0,0
2002-09-18,320.6000061035156,320.6000061035156,320.6000061035156,320.6000061035156,0
2002-09-19,322.6000061035156,322.6000061035156,322.6000061035156,322.6000061035156,0
2002-09-20,321.8999938964844,321.8999938964844,321.8999938964844,321.8999938964844,7
2002-09-23,323.0,323.0,323.0,323.0,0
2002-09-24,325.8999938964844,325.8999938964844,325.8999938964844,325.8999938964844,0
2002-09-25,322.20001220703125,322.20001220703125,322.20001220703125,322.20001220703125,0
2002-09-26,320.29998779296875,320.29998779296875,320.29998779296875,320.29998779296875,3485
2002-09-27,319.70001220703125,321.20001220703125,319.0,319.6000061035156,858
2002-09-30,323.8999938964844,324.20001220703125,320.3999938964844,320.70001220703125,43
2002-10-01,320.8999938964844,322.0,320.8999938964844,322.0,2837
2002-10-02,321.5,321.5,319.6000061035156,319.6000061035156,41
2002-10-03,321.1000061035156,322.8999938964844,321.0,321.0,9
2002-10-04,322.1000061035156,322.1000061035156,321.3999938964844,321.3999938964844,117
2002-10-07,321.8999938964844,322.20001220703125,321.8999938964844,322.0,12
2002-10-08,318.20001220703125,319.70001220703125,318.20001220703125,319.0,5
2002-10-09,319.6000061035156,319.6000061035156,318.20001220703125,318.20001220703125,35
2002-10-10,316.5,319.29998779296875,316.5,319.0,10
2002-10-11,316.29998779296875,317.0,316.29998779296875,316.70001220703125,18
2002-10-14,317.79998779296875,318.0,317.79998779296875,318.0,6
2002-10-15,312.6000061035156,315.5,312.6000061035156,315.5,31
2002-10-16,314.0,314.5,314.0,314.5,539
2002-10-17,311.6000061035156,314.0,311.5,314.0,17
2002-10-18,312.70001220703125,313.20001220703125,311.79998779296875,312.20001220703125,17
2002-10-21,310.8999938964844,313.0,310.8999938964844,310.8999938964844,12
2002-10-22,313.0,313.29998779296875,312.29998779296875,313.29998779296875,12
2002-10-23,312.0,313.29998779296875,312.0,313.29998779296875,80
2002-10-24,310.70001220703125,311.70001220703125,309.79998779296875,311.70001220703125,10
2002-10-25,313.3999938964844,314.0,312.79998779296875,314.0,26
2002-10-28,315.20001220703125,315.20001220703125,314.0,314.0,0
2002-10-29,317.70001220703125,317.70001220703125,316.0,317.70001220703125,13
2002-10-30,316.5,316.5,316.0,316.5,2
2002-10-31,318.0,318.0,318.0,318.0,0
2002-11-01,318.79998779296875,318.79998779296875,318.79998779296875,318.79998779296875,0
2002-11-04,318.29998779296875,318.29998779296875,318.29998779296875,318.29998779296875,0
2002-11-05,318.20001220703125,318.20001220703125,318.20001220703125,318.20001220703125,0
2002-11-06,317.5,317.5,317.5,317.5,0
2002-11-07,320.5,320.5,320.5,320.5,2
2002-11-08,321.29998779296875,321.5,321.29998779296875,321.5,0
2002-11-11,321.20001220703125,321.20001220703125,321.20001220703125,321.20001220703125,0
2002-11-12,324.5,324.5,324.5,324.5,4
2002-11-13,318.70001220703125,318.70001220703125,317.5,318.70001220703125,0
2002-11-14,317.8999938964844,318.79998779296875,317.8999938964844,318.79998779296875,0
2002-11-15,320.70001220703125,320.70001220703125,320.70001220703125,320.70001220703125,0
2002-11-18,319.20001220703125,319.20001220703125,319.20001220703125,319.20001220703125,0
2002-11-19,318.6000061035156,318.6000061035156,318.6000061035156,318.6000061035156,0
2002-11-20,317.3999938964844,317.3999938964844,317.3999938964844,317.3999938964844,0
2002-11-21,317.3999938964844,317.3999938964844,317.3999938964844,317.3999938964844,2
2002-11-22,320.70001220703125,320.70001220703125,317.20001220703125,317.3999938964844,4
2002-11-25,317.79998779296875,317.79998779296875,316.5,316.5,50896
2002-11-26,317.70001220703125,318.8999938964844,317.1000061035156,318.1000061035156,0
2002-11-27,316.79998779296875,318.5,316.70001220703125,318.0,3643
2002-12-02,317.6000061035156,318.5,315.5,318.1000061035156,750
2002-12-03,320.20001220703125,321.20001220703125,317.1000061035156,317.3999938964844,628
2002-12-04,322.20001220703125,323.0,319.79998779296875,319.79998779296875,395
2002-12-05,324.79998779296875,324.79998779296875,321.0,321.70001220703125,859
2002-12-06,326.29998779296875,328.0,324.29998779296875,324.29998779296875,134
2002-12-09,325.79998779296875,326.6000061035156,324.79998779296875,325.70001220703125,124
2002-12-10,323.5,326.20001220703125,323.0,326.0,274
2002-12-11,324.79998779296875,325.0,323.20001220703125,323.20001220703125,224
2002-12-12,331.3999938964844,333.0,326.5,333.0,234
2002-12-13,333.20001220703125,336.0,330.29998779296875,331.0,64
2002-12-16,337.0,337.0,332.5,334.0,175
2002-12-17,337.3999938964844,342.0,336.5,337.5,27
2002-12-18,342.1000061035156,342.5,337.0,337.29998779296875,84
2002-12-19,345.8999938964844,349.20001220703125,342.5,344.3999938964844,48
2002-12-20,340.5,346.0,340.0,346.0,57
2002-12-23,345.1000061035156,345.1000061035156,342.0,344.5,227
2002-12-24,346.79998779296875,347.70001220703125,346.0,346.1000061035156,43
2002-12-26,348.8999938964844,350.3999938964844,346.0,346.0,0
2002-12-27,349.20001220703125,350.5,347.20001220703125,348.79998779296875,95
2002-12-30,343.3999938964844,350.3999938964844,343.3999938964844,350.3999938964844,11
2002-12-31,347.6000061035156,347.6000061035156,341.0,343.6000061035156,0
2003-01-02,346.1000061035156,346.1000061035156,346.1000061035156,346.1000061035156,3
2003-01-03,351.20001220703125,351.20001220703125,345.20001220703125,345.20001220703125,0
2003-01-06,351.70001220703125,351.70001220703125,351.1000061035156,351.70001220703125,2
2003-01-07,347.29998779296875,349.29998779296875,347.29998779296875,349.29998779296875,4
2003-01-08,353.8999938964844,353.8999938964844,346.29998779296875,346.79998779296875,0
2003-01-09,353.29998779296875,353.29998779296875,353.29998779296875,353.29998779296875,2
2003-01-10,354.5,354.5,354.20001220703125,354.20001220703125,1
2003-01-13,354.70001220703125,354.70001220703125,352.0,352.0,0
2003-01-14,352.0,352.0,352.0,352.0,1
2003-01-15,350.70001220703125,350.70001220703125,350.0,350.0,0
2003-01-16,357.70001220703125,357.70001220703125,357.70001220703125,357.70001220703125,0
2003-01-17,356.6000061035156,356.6000061035156,356.6000061035156,356.6000061035156,0
2003-01-21,357.29998779296875,357.29998779296875,356.20001220703125,357.29998779296875,20
2003-01-22,359.70001220703125,360.5,359.0,360.5,0
2003-01-23,364.5,364.5,364.5,364.5,1
2003-01-24,368.20001220703125,368.20001220703125,367.0,368.20001220703125,44
2003-01-27,369.3999938964844,372.0,369.3999938964844,371.0,28
2003-01-28,370.0,370.0,369.0,369.0,0
2003-01-29,366.29998779296875,366.29998779296875,366.29998779296875,366.29998779296875,834
2003-01-30,368.6000061035156,370.0,362.6000061035156,366.0,6537
2003-01-31,368.29998779296875,371.5,367.0,368.79998779296875,821
2003-02-03,370.79998779296875,372.0,368.0,368.0,1358
2003-02-04,379.0,379.5,371.20001220703125,371.3999938964844,833
2003-02-05,376.3999938964844,388.8999938964844,374.0,379.0,730
2003-02-06,370.1000061035156,377.0,368.3999938964844,370.0,179
2003-02-07,369.8999938964844,374.5,367.5,370.5,572
2003-02-10,363.70001220703125,372.0,363.70001220703125,370.3999938964844,611
2003-02-11,362.5,365.3999938964844,361.79998779296875,363.20001220703125,801
2003-02-12,352.6000061035156,364.6000061035156,352.6000061035156,363.79998779296875,221
2003-02-13,357.3999938964844,359.0,349.0,352.3999938964844,207
2003-02-14,351.8999938964844,357.6000061035156,349.8999938964844,354.8999938964844,518
2003-02-18,344.20001220703125,348.0,342.0,347.79998779296875,319
2003-02-19,349.8999938964844,350.0,344.0,344.0,160
2003-02-20,353.1000061035156,355.0,350.0,351.70001220703125,202
2003-02-21,351.79998779296875,353.79998779296875,351.79998779296875,352.5,83
2003-02-24,356.29998779296875,358.0,353.0,353.8999938964844,115
2003-02-25,352.29998779296875,359.0,352.0,357.3999938964844,0
2003-02-26,354.0,356.0,351.5,353.0,3
2003-02-27,346.1000061035156,346.1000061035156,346.1000061035156,346.1000061035156,0
2003-02-28,350.20001220703125,350.20001220703125,350.20001220703125,350.20001220703125,16
2003-03-03,349.20001220703125,349.20001220703125,349.20001220703125,349.20001220703125,0
2003-03-04,353.20001220703125,353.20001220703125,353.20001220703125,353.20001220703125,0
2003-03-05,353.1000061035156,353.1000061035156,353.1000061035156,353.1000061035156,0
2003-03-06,356.79998779296875,356.79998779296875,356.79998779296875,356.79998779296875,0
2003-03-07,350.79998779296875,350.79998779296875,350.79998779296875,350.79998779296875,0
2003-03-10,354.70001220703125,354.70001220703125,354.70001220703125,354.70001220703125,0
2003-03-11,350.5,350.5,350.5,350.5,0
2003-03-12,346.5,346.5,346.5,346.5,1
2003-03-13,335.8999938964844,342.70001220703125,335.8999938964844,342.70001220703125,1
2003-03-14,336.5,336.5,336.5,336.5,4
2003-03-17,337.1000061035156,343.0,337.1000061035156,343.0,24
2003-03-18,337.6000061035156,340.1000061035156,336.0,336.0,5
2003-03-19,336.1000061035156,336.1000061035156,336.1000061035156,336.1000061035156,0
2003-03-20,332.8999938964844,332.8999938964844,332.8999938964844,332.8999938964844,0
2003-03-21,326.0,326.0,326.0,326.0,0
2003-03-24,329.5,329.5,329.5,329.5,5
2003-03-25,328.3999938964844,328.3999938964844,328.3999938964844,328.3999938964844,13
2003-03-26,330.29998779296875,330.29998779296875,330.29998779296875,330.29998779296875,0
2003-03-27,328.70001220703125,328.70001220703125,328.70001220703125,328.70001220703125,0
2003-03-28,328.70001220703125,331.5,328.70001220703125,331.5,4021
2003-03-31,335.8999938964844,336.3999938964844,331.6000061035156,331.6000061035156,2026
2003-04-01,334.29998779296875,338.3999938964844,333.79998779296875,336.0,434
2003-04-02,329.6000061035156,335.70001220703125,327.5,334.3999938964844,293
2003-04-03,324.8999938964844,329.70001220703125,323.20001220703125,329.70001220703125,636
2003-04-04,325.29998779296875,325.5,323.0,324.70001220703125,154
2003-04-07,321.5,323.5,319.29998779296875,321.0,55
2003-04-08,322.20001220703125,323.8999938964844,321.5,322.29998779296875,860
2003-04-09,325.6000061035156,327.0,322.0,323.0,163
2003-04-10,326.70001220703125,327.29998779296875,324.3999938964844,327.0,45
2003-04-11,327.8999938964844,327.8999938964844,323.3999938964844,326.5,139
2003-04-14,324.20001220703125,326.0,324.20001220703125,325.6000061035156,25
2003-04-15,324.8999938964844,325.8999938964844,322.5,324.5,149
2003-04-16,325.79998779296875,325.79998779296875,323.5,325.5,0
2003-04-17,327.20001220703125,328.29998779296875,326.0,326.0,16
2003-04-21,333.5,333.5,329.5,329.70001220703125,0
2003-04-22,334.3999938964844,336.5,333.20001220703125,333.5,22
2003-04-23,331.5,334.70001220703125,331.5,334.29998779296875,77
2003-04-24,334.79998779296875,335.20001220703125,331.79998779296875,332.6000061035156,21
2003-04-25,333.3999938964844,334.5,333.29998779296875,333.3999938964844,0
2003-04-28,334.5,335.0,334.5,335.0,1
2003-04-29,333.70001220703125,333.0,333.0,333.0,1
2003-04-30,339.1000061035156,337.0,337.0,337.0,6
2003-05-01,342.1000061035156,339.0,339.0,339.0,1
2003-05-02,341.0,342.20001220703125,342.20001220703125,342.1000061035156,1
2003-05-05,342.29998779296875,342.29998779296875,342.29998779296875,342.29998779296875,1
2003-05-06,342.5,342.5,342.5,342.5,5
2003-05-07,341.8999938964844,342.1000061035156,342.1000061035156,342.1000061035156,5
2003-05-08,348.3999938964844,344.6000061035156,344.6000061035156,344.6000061035156,6
2003-05-09,348.6000061035156,348.20001220703125,348.20001220703125,348.29998779296875,1
2003-05-12,351.6000061035156,351.6000061035156,351.6000061035156,351.6000061035156,1
2003-05-13,350.0,350.0,350.0,350.0,1
2003-05-14,352.29998779296875,350.1000061035156,350.1000061035156,350.1000061035156,1
2003-05-15,352.6000061035156,352.6000061035156,352.6000061035156,352.6000061035156,1
2003-05-16,354.70001220703125,352.70001220703125,352.70001220703125,352.6000061035156,1
2003-05-19,364.20001220703125,364.20001220703125,364.20001220703125,364.20001220703125,1
2003-05-20,366.29998779296875,366.29998779296875,366.29998779296875,366.29998779296875,1
2003-05-21,372.0,366.3999938964844,366.3999938964844,366.3999938964844,1
2003-05-22,368.1000061035156,368.1000061035156,368.1000061035156,368.1000061035156,1
2003-05-23,368.79998779296875,368.79998779296875,368.79998779296875,368.79998779296875,1
2003-05-27,367.79998779296875,367.79998779296875,367.79998779296875,367.79998779296875,68840
2003-05-28,365.20001220703125,367.29998779296875,358.6000061035156,367.0,57228
2003-05-29,369.6000061035156,370.0,360.20001220703125,365.1000061035156,33180
2003-05-30,364.5,369.6000061035156,360.5,368.6000061035156,4747
2003-06-02,366.0,367.0,360.0,360.0,1955
2003-06-03,365.20001220703125,366.8999938964844,363.0,365.0,987
2003-06-04,362.6000061035156,366.1000061035156,361.5,366.1000061035156,452
2003-06-05,368.6000061035156,370.0,360.8999938964844,361.79998779296875,1831
2003-06-06,363.70001220703125,368.1000061035156,362.0,368.1000061035156,942
2003-06-09,361.79998779296875,366.1000061035156,361.20001220703125,362.79998779296875,453
2003-06-10,352.20001220703125,362.29998779296875,351.5,359.5,1371
2003-06-11,355.5,356.1000061035156,352.20001220703125,352.20001220703125,558
2003-06-12,353.29998779296875,355.6000061035156,351.0,354.5,114
2003-06-13,356.6000061035156,357.0,352.29998779296875,353.70001220703125,82
2003-06-16,359.0,359.29998779296875,356.5,359.1000061035156,560
2003-06-17,363.20001220703125,365.0,359.8999938964844,359.8999938964844,146
2003-06-18,357.20001220703125,361.0,356.79998779296875,360.70001220703125,67
2003-06-19,361.29998779296875,363.0,356.0,356.0,29
2003-06-20,356.29998779296875,362.29998779296875,356.0,362.29998779296875,93
2003-06-23,353.0,357.29998779296875,351.5,355.8999938964844,178
2003-06-24,346.29998779296875,354.0,346.29998779296875,354.0,83
2003-06-25,349.29998779296875,349.8999938964844,347.70001220703125,348.1000061035156,514
2003-06-26,343.8999938964844,345.5,343.3999938964844,346.5,1
2003-06-27,345.20001220703125,345.20001220703125,345.20001220703125,345.20001220703125,3
2003-06-30,346.0,345.29998779296875,345.29998779296875,345.29998779296875,3
2003-07-01,351.3999938964844,351.3999938964844,351.3999938964844,351.3999938964844,3
2003-07-02,351.29998779296875,351.3999938964844,351.3999938964844,351.3999938964844,3
2003-07-03,351.0,351.0,351.0,351.0,3
2003-07-07,348.1000061035156,351.0,351.0,351.0,3
2003-07-08,344.1000061035156,344.1000061035156,344.1000061035156,344.1000061035156,3
2003-07-09,343.6000061035156,343.6000061035156,343.6000061035156,343.6000061035156,3
2003-07-10,344.29998779296875,343.6000061035156,343.6000061035156,343.6000061035156,3
2003-07-11,344.79998779296875,344.0,344.0,344.0,1
2003-07-14,347.70001220703125,346.8999938964844,346.8999938964844,344.5,120
2003-07-15,342.1000061035156,347.70001220703125,347.70001220703125,347.70001220703125,120
2003-07-16,343.1000061035156,342.1000061035156,342.1000061035156,342.1000061035156,100
2003-07-17,344.20001220703125,343.1000061035156,343.1000061035156,343.1000061035156,100
2003-07-18,347.20001220703125,344.29998779296875,344.29998779296875,343.5,100
2003-07-21,350.8999938964844,350.8999938964844,350.8999938964844,350.8999938964844,100
2003-07-22,350.6000061035156,350.8999938964844,350.8999938964844,350.8999938964844,100
2003-07-23,358.6000061035156,350.6000061035156,350.6000061035156,350.6000061035156,100
2003-07-24,362.20001220703125,358.70001220703125,358.70001220703125,358.6000061035156,100
2003-07-25,362.70001220703125,362.70001220703125,362.70001220703125,362.70001220703125,100
2003-07-28,364.79998779296875,362.70001220703125,362.70001220703125,362.70001220703125,100
2003-07-29,361.70001220703125,364.79998779296875,364.79998779296875,364.70001220703125,48032
2003-07-30,356.20001220703125,362.0,354.5,361.1000061035156,34582
2003-07-31,354.0,357.5,353.0,354.70001220703125,2554
2003-08-01,346.1000061035156,355.1000061035156,346.0,354.1000061035156,2275
2003-08-04,349.20001220703125,350.79998779296875,346.29998779296875,346.5,1783
2003-08-05,349.6000061035156,349.79998779296875,348.20001220703125,349.1000061035156,102
2003-08-06,350.79998779296875,352.20001220703125,349.0,352.0,384
2003-08-07,352.5,353.3999938964844,350.1000061035156,351.0,407
2003-08-08,356.29998779296875,357.5,352.0,354.0,151
2003-08-11,361.70001220703125,361.0,358.70001220703125,359.6000061035156,45
2003-08-12,358.5,359.6000061035156,358.1000061035156,359.6000061035156,25
2003-08-13,362.1000061035156,363.79998779296875,357.20001220703125,357.20001220703125,15
2003-08-14,366.0,366.0,363.0,363.79998779296875,15
2003-08-15,363.20001220703125,366.0,363.5,366.0,25
2003-08-18,358.3999938964844,360.0,358.0,360.0,21
2003-08-19,361.6000061035156,361.29998779296875,357.0,357.0,91
2003-08-20,365.6000061035156,367.0,361.1000061035156,361.1000061035156,86
2003-08-21,360.6000061035156,364.6000061035156,362.70001220703125,364.6000061035156,49
2003-08-22,363.1000061035156,363.5,362.0,362.0,37
2003-08-25,361.29998779296875,364.0,361.0,364.0,26
2003-08-26,365.79998779296875,366.5,361.0,361.5,187
2003-08-27,373.5,375.0,370.5,365.8999938964844,6
2003-08-28,370.5,369.0,369.0,369.0,7
2003-08-29,375.70001220703125,375.0,375.0,375.0,6
2003-09-02,373.20001220703125,375.0,375.0,375.0,8
2003-09-03,373.8999938964844,373.8999938964844,373.8999938964844,373.8999938964844,8
2003-09-04,372.8999938964844,372.8999938964844,372.8999938964844,372.8999938964844,8
2003-09-05,377.6000061035156,377.6000061035156,377.6000061035156,377.6000061035156,8
2003-09-08,375.1000061035156,375.1000061035156,375.1000061035156,375.1000061035156,8
2003-09-09,381.70001220703125,381.70001220703125,381.70001220703125,381.70001220703125,8
2003-09-10,380.0,380.0,380.0,380.0,8
2003-09-11,379.70001220703125,378.0,378.0,378.0,1
2003-09-12,375.79998779296875,375.79998779296875,375.79998779296875,375.79998779296875,1
2003-09-15,374.5,375.3999938964844,375.3999938964844,375.3999938964844,1
2003-09-16,373.5,373.5,373.5,373.5,1
2003-09-17,376.20001220703125,376.20001220703125,376.20001220703125,376.20001220703125,1
2003-09-18,376.6000061035156,376.6000061035156,376.6000061035156,376.6000061035156,1
2003-09-19,381.79998779296875,381.79998779296875,381.79998779296875,381.79998779296875,1
2003-09-22,387.20001220703125,387.20001220703125,387.20001220703125,387.20001220703125,1
2003-09-23,385.8999938964844,385.8999938964844,385.8999938964844,385.8999938964844,1
2003-09-24,387.5,387.5,387.5,387.5,1
2003-09-25,385.0,385.0,385.0,385.0,1
2003-09-26,380.79998779296875,380.79998779296875,380.79998779296875,380.79998779296875,7322
2003-09-29,382.3999938964844,385.0,380.1000061035156,381.0,5080
2003-09-30,385.3999938964844,388.70001220703125,382.29998779296875,382.29998779296875,3738
2003-10-01,384.29998779296875,386.29998779296875,383.0,385.5,83
2003-10-02,383.1000061035156,385.1000061035156,380.5,385.1000061035156,146
2003-10-03,369.3999938964844,384.5,368.0,383.0,708
2003-10-06,372.70001220703125,373.29998779296875,370.70001220703125,371.5,93
2003-10-07,377.20001220703125,376.79998779296875,374.6000061035156,374.6000061035156,89
2003-10-08,375.3999938964844,377.79998779296875,376.0,376.70001220703125,89
2003-10-09,369.20001220703125,373.5,369.0,373.5,1556
2003-10-10,373.6000061035156,370.79998779296875,370.79998779296875,370.79998779296875,96
2003-10-13,375.20001220703125,371.29998779296875,370.0,371.29998779296875,13
2003-10-14,375.70001220703125,375.79998779296875,373.5,373.5,35
2003-10-15,372.6000061035156,374.0,374.0,374.0,2
2003-10-16,372.70001220703125,372.70001220703125,372.70001220703125,372.70001220703125,18
2003-10-17,371.79998779296875,369.5,369.5,369.5,2
2003-10-20,374.0,374.5,373.0,373.5,9
2003-10-21,381.70001220703125,382.0,377.6000061035156,378.70001220703125,98
2003-10-22,386.5,386.6000061035156,385.0,376.5,178
2003-10-23,384.70001220703125,387.79998779296875,384.6000061035156,386.0,28
2003-10-24,388.8999938964844,394.0,384.1000061035156,384.70001220703125,62
2003-10-27,387.8999938964844,389.0,387.0,387.79998779296875,54
2003-10-28,383.20001220703125,385.5,383.0,385.0,229
2003-10-29,386.79998779296875,387.0,380.79998779296875,383.0,2
2003-10-30,384.29998779296875,387.1000061035156,387.1000061035156,387.1000061035156,2
2003-10-31,384.5,384.5,384.5,384.5,2
2003-11-03,377.0,383.0,382.79998779296875,382.79998779296875,3
2003-11-04,379.8999938964844,377.0,377.0,377.0,3
2003-11-05,382.6000061035156,382.6000061035156,382.6000061035156,382.6000061035156,3
2003-11-06,380.6000061035156,380.6000061035156,380.6000061035156,380.6000061035156,3
2003-11-07,383.29998779296875,383.29998779296875,383.29998779296875,383.29998779296875,3
2003-11-10,386.6000061035156,386.6000061035156,386.6000061035156,386.6000061035156,3
2003-11-11,388.1000061035156,388.70001220703125,388.70001220703125,388.70001220703125,3
2003-11-12,394.8999938964844,396.5,396.0,391.70001220703125,1
2003-11-13,394.1000061035156,396.0,396.0,396.0,101
2003-11-14,397.79998779296875,397.79998779296875,397.79998779296875,397.79998779296875,101
2003-11-17,391.5,398.0,398.0,397.6000061035156,101
2003-11-18,397.6000061035156,397.6000061035156,397.6000061035156,397.6000061035156,101
2003-11-19,394.8999938964844,397.70001220703125,397.70001220703125,397.70001220703125,101
2003-11-20,393.70001220703125,393.70001220703125,393.70001220703125,393.70001220703125,101
2003-11-21,396.0,395.79998779296875,394.0,394.0,2
2003-11-24,391.5,391.5,391.5,391.5,77377
2003-11-25,391.1000061035156,393.20001220703125,389.5,391.5,74334
2003-11-26,396.79998779296875,402.0,390.6000061035156,390.70001220703125,12662
2003-12-01,402.70001220703125,402.8999938964844,397.0,397.20001220703125,1664
2003-12-02,403.70001220703125,406.0,399.5,402.0,1519
2003-12-03,403.8999938964844,404.0,401.5,403.20001220703125,2672
2003-12-04,403.29998779296875,405.0,400.0,403.8999938964844,304
2003-12-05,406.3999938964844,406.79998779296875,400.0,402.5,655
2003-12-08,406.6000061035156,409.5,405.29998779296875,409.0,221
2003-12-09,408.20001220703125,409.1000061035156,406.5,407.0,1224
2003-12-10,406.20001220703125,412.0,405.79998779296875,406.8999938964844,842
2003-12-11,404.6000061035156,407.0,402.70001220703125,405.79998779296875,101
2003-12-12,409.3999938964844,409.8999938964844,406.1000061035156,406.1000061035156,171
2003-12-15,409.20001220703125,411.0,401.6000061035156,401.6000061035156,86
2003-12-16,407.70001220703125,410.0,407.0,410.0,39
2003-12-17,412.0,410.79998779296875,407.70001220703125,409.1000061035156,185
2003-12-18,410.3999938964844,413.20001220703125,408.0,413.20001220703125,85
2003-12-19,409.20001220703125,411.20001220703125,408.1000061035156,410.79998779296875,94
2003-12-22,410.6000061035156,411.5,409.6000061035156,409.6000061035156,52
2003-12-23,411.0,411.5,409.79998779296875,410.3999938964844,185
2003-12-24,412.29998779296875,413.20001220703125,410.5,411.5,165
2003-12-29,414.79998779296875,415.79998779296875,413.0,414.1000061035156,1
2003-12-30,416.8999938964844,416.8999938964844,416.8999938964844,416.8999938964844,1
2003-12-31,415.70001220703125,417.20001220703125,417.20001220703125,416.8999938964844,1
2004-01-05,424.3999938964844,422.5,422.5,415.70001220703125,20
2004-01-06,422.79998779296875,424.29998779296875,424.29998779296875,424.3999938964844,20
2004-01-07,421.8999938964844,423.0,423.0,423.0,20
2004-01-08,424.0,422.0,422.0,421.8999938964844,20
2004-01-09,426.3999938964844,423.8999938964844,423.8999938964844,424.0,20
2004-01-12,426.29998779296875,428.20001220703125,425.79998779296875,425.79998779296875,3
2004-01-13,423.70001220703125,425.8999938964844,423.0,425.3999938964844,12
2004-01-14,421.70001220703125,421.70001220703125,421.70001220703125,421.70001220703125,12
2004-01-15,408.3999938964844,422.0,422.0,421.79998779296875,12
2004-01-16,406.70001220703125,408.29998779296875,408.29998779296875,408.29998779296875,12
2004-01-20,412.70001220703125,406.70001220703125,406.70001220703125,406.70001220703125,12
2004-01-21,411.1000061035156,412.6000061035156,412.6000061035156,412.6000061035156,2
2004-01-22,410.0,411.29998779296875,411.29998779296875,411.29998779296875,2
2004-01-23,407.8999938964844,407.8999938964844,407.8999938964844,407.8999938964844,2
2004-01-26,406.6000061035156,406.6000061035156,406.6000061035156,406.6000061035156,2
2004-01-27,410.0,410.0,410.0,410.0,2
2004-01-28,414.5,414.5,414.5,414.5,76523
2004-01-29,398.5,412.0,396.5,412.0,42434
2004-01-30,402.20001220703125,402.6000061035156,398.0,398.0,13533
2004-02-02,398.70001220703125,403.29998779296875,394.0,403.0,2646
2004-02-03,399.20001220703125,403.0,398.5,398.5,490
2004-02-04,401.0,401.29998779296875,398.5,399.79998779296875,977
2004-02-05,398.1000061035156,400.29998779296875,397.5,399.3999938964844,131
2004-02-06,403.6000061035156,407.0,397.0,397.0,313
2004-02-09,406.79998779296875,407.5,403.79998779296875,403.79998779296875,101
2004-02-10,406.3999938964844,410.5,407.29998779296875,407.29998779296875,71
2004-02-11,410.20001220703125,412.0,406.0,407.79998779296875,134
2004-02-12,413.70001220703125,413.5,410.0,411.8999938964844,146
2004-02-13,410.29998779296875,416.0,408.0,412.70001220703125,146
2004-02-17,416.0,415.3999938964844,413.3999938964844,414.0,146
2004-02-18,412.29998779296875,415.29998779296875,412.0,414.79998779296875,146
2004-02-19,409.79998779296875,411.29998779296875,409.0,411.0,63
2004-02-20,397.5,409.0,395.0,409.0,109
2004-02-23,399.0,400.20001220703125,399.0,399.0,162
2004-02-24,404.5,403.20001220703125,399.0,401.6000061035156,77
2004-02-25,395.79998779296875,404.79998779296875,395.0,404.79998779296875,31
2004-02-26,395.79998779296875,395.1000061035156,395.1000061035156,395.1000061035156,40
2004-02-27,396.3999938964844,395.0,395.0,395.1000061035156,2
2004-03-01,399.29998779296875,396.3999938964844,396.3999938964844,396.3999938964844,2
2004-03-02,393.5,398.79998779296875,393.5,397.5,104
2004-03-03,392.3999938964844,391.29998779296875,391.1000061035156,391.1000061035156,4
2004-03-04,392.8999938964844,394.79998779296875,393.0,394.79998779296875,86
2004-03-05,401.29998779296875,401.0,401.0,401.0,1
2004-03-08,400.6000061035156,399.5,399.0,399.5,11
2004-03-09,404.20001220703125,402.3999938964844,401.20001220703125,401.70001220703125,5
2004-03-10,400.0,400.0,400.0,400.0,1
2004-03-11,400.70001220703125,399.1000061035156,399.1000061035156,399.20001220703125,5
2004-03-12,395.29998779296875,395.29998779296875,395.29998779296875,395.29998779296875,5
2004-03-15,399.3999938964844,399.3999938964844,399.3999938964844,399.3999938964844,5
2004-03-16,402.3999938964844,402.0,402.0,402.0,8
2004-03-17,406.8999938964844,404.0,404.0,402.5,8
2004-03-18,411.1000061035156,411.1000061035156,411.1000061035156,411.1000061035156,8
2004-03-19,412.5,412.0,412.0,412.0,16
2004-03-22,417.3999938964844,417.3999938964844,417.3999938964844,417.3999938964844,2
2004-03-23,419.79998779296875,417.3999938964844,417.3999938964844,417.3999938964844,2
2004-03-24,417.20001220703125,417.20001220703125,417.20001220703125,417.20001220703125,2
2004-03-25,416.70001220703125,417.0,416.0,416.0,8
2004-03-26,422.1000061035156,422.0,422.0,422.0,8
2004-03-29,417.1000061035156,422.1000061035156,422.1000061035156,422.1000061035156,64296
2004-03-30,421.70001220703125,424.3999938964844,416.5,416.5,36663
2004-03-31,427.29998779296875,428.0,420.6000061035156,421.0,4496
2004-04-01,427.79998779296875,432.0,424.5,427.20001220703125,1561
2004-04-02,421.6000061035156,429.0,417.5,426.6000061035156,1455
2004-04-05,415.3999938964844,421.6000061035156,414.0,421.6000061035156,572
2004-04-06,418.8999938964844,419.79998779296875,415.6000061035156,415.6000061035156,202
2004-04-07,422.79998779296875,423.6000061035156,417.79998779296875,418.8999938964844,381
2004-04-08,419.8999938964844,423.29998779296875,419.0,423.29998779296875,790
2004-04-12,420.1000061035156,422.1000061035156,418.0,421.1000061035156,39
2004-04-13,407.0,417.79998779296875,406.0,417.79998779296875,496
2004-04-14,399.79998779296875,407.8999938964844,399.0,407.29998779296875,161
2004-04-15,397.70001220703125,401.0,396.5,401.0,333
2004-04-16,401.0,402.20001220703125,398.5,399.6000061035156,177
2004-04-19,400.6000061035156,404.6000061035156,400.20001220703125,404.6000061035156,76
2004-04-20,397.70001220703125,400.29998779296875,396.79998779296875,400.29998779296875,49
2004-04-21,390.79998779296875,395.0,390.0,393.3999938964844,63
2004-04-22,393.29998779296875,393.5,390.5,390.5,50
2004-04-23,395.1000061035156,396.79998779296875,393.0,393.0,41
2004-04-26,396.0,396.70001220703125,396.29998779296875,396.5,45
2004-04-27,398.6000061035156,399.0,395.79998779296875,397.70001220703125,61
2004-04-28,385.3999938964844,396.0,384.1000061035156,395.5,19
2004-04-29,386.6000061035156,386.0,380.0,380.0,6
2004-04-30,387.0,389.0,389.0,389.0,2
2004-05-03,387.0,387.0,387.0,387.0,4
2004-05-04,391.3999938964844,392.0,392.0,392.0,2
2004-05-05,393.3999938964844,391.3999938964844,391.3999938964844,391.3999938964844,0
2004-05-06,388.0,387.20001220703125,387.20001220703125,387.20001220703125,1
2004-05-07,378.70001220703125,377.0,377.0,388.1000061035156,3
2004-05-10,378.29998779296875,378.6000061035156,378.6000061035156,378.6000061035156,0
2004-05-11,376.8999938964844,376.8999938964844,376.8999938964844,376.8999938964844,0
2004-05-12,377.3999938964844,377.3999938964844,377.3999938964844,377.3999938964844,0
2004-05-13,374.79998779296875,377.3999938964844,377.3999938964844,377.3999938964844,20
2004-05-14,377.0,377.0,377.0,377.0,5
2004-05-17,379.5,379.5,379.5,379.5,0
2004-05-18,375.79998779296875,375.79998779296875,375.79998779296875,375.79998779296875,0
2004-05-19,382.8999938964844,382.8999938964844,382.8999938964844,382.8999938964844,0
2004-05-20,378.3999938964844,382.79998779296875,382.79998779296875,382.79998779296875,0
2004-05-21,384.79998779296875,384.79998779296875,384.79998779296875,384.79998779296875,0
2004-05-24,385.6000061035156,385.6000061035156,385.6000061035156,385.6000061035156,0
2004-05-25,388.29998779296875,388.29998779296875,388.29998779296875,388.29998779296875,0
2004-05-26,388.29998779296875,388.29998779296875,388.29998779296875,388.29998779296875,81917
2004-05-27,394.8999938964844,395.8999938964844,388.1000061035156,388.20001220703125,53047
2004-05-28,394.0,396.29998779296875,392.6000061035156,395.29998779296875,9836
2004-06-01,394.6000061035156,399.0,393.29998779296875,393.8999938964844,1864
2004-06-02,390.70001220703125,397.5,390.0,394.5,937
2004-06-03,388.1000061035156,393.0,387.3999938964844,390.70001220703125,601
2004-06-04,390.8999938964844,391.5,385.5,388.3999938964844,234
2004-06-07,393.79998779296875,394.0,392.0,392.6000061035156,130
2004-06-08,391.0,395.0,390.29998779296875,393.79998779296875,611
2004-06-09,384.5,391.6000061035156,383.0,391.6000061035156,543
2004-06-10,385.8999938964844,385.5,384.5,385.29998779296875,71
2004-06-14,383.6000061035156,385.29998779296875,383.0,383.6000061035156,209
2004-06-15,388.1000061035156,388.5,383.0,383.1000061035156,51
2004-06-16,384.6000061035156,386.5,383.5,386.5,102
2004-06-17,388.8999938964844,385.29998779296875,385.29998779296875,385.29998779296875,17
2004-06-18,395.1000061035156,396.3999938964844,393.0,392.0,108
2004-06-21,394.0,394.6000061035156,393.20001220703125,394.6000061035156,133
2004-06-22,395.0,396.5,394.0,394.0,56
2004-06-23,395.0,397.20001220703125,394.5,395.5,50
2004-06-24,403.1000061035156,403.70001220703125,394.6000061035156,394.6000061035156,148
2004-06-25,402.8999938964844,403.6000061035156,401.29998779296875,402.29998779296875,189
2004-06-28,401.0,405.0,401.29998779296875,403.0,2
2004-06-29,392.5,400.20001220703125,398.0,400.20001220703125,5
2004-06-30,392.6000061035156,395.3999938964844,394.29998779296875,395.3999938964844,146
2004-07-01,396.0,396.0,396.0,396.0,146
2004-07-02,398.29998779296875,397.20001220703125,397.20001220703125,396.0,20
2004-07-06,392.6000061035156,393.0,393.0,398.29998779296875,20
2004-07-07,402.29998779296875,397.79998779296875,397.79998779296875,397.79998779296875,6
2004-07-08,407.79998779296875,407.79998779296875,407.79998779296875,407.79998779296875,6
2004-07-09,407.5,407.8999938964844,407.8999938964844,407.70001220703125,15
2004-07-12,408.1000061035156,407.5,407.5,407.5,15
2004-07-13,402.0,408.1000061035156,408.1000061035156,408.1000061035156,15
2004-07-14,405.3999938964844,402.0,402.0,402.0,15
2004-07-15,404.20001220703125,404.20001220703125,404.20001220703125,404.20001220703125,15
2004-07-16,406.6000061035156,404.1000061035156,404.1000061035156,404.20001220703125,15
2004-07-19,405.6000061035156,406.6000061035156,406.6000061035156,406.6000061035156,15
2004-07-20,401.8999938964844,405.6000061035156,405.6000061035156,405.6000061035156,15
2004-07-21,397.1000061035156,401.8999938964844,401.8999938964844,401.79998779296875,15
2004-07-22,395.20001220703125,395.20001220703125,395.20001220703125,395.20001220703125,15
2004-07-23,390.5,391.0,391.0,395.20001220703125,4
2004-07-26,390.29998779296875,389.8999938964844,389.8999938964844,389.8999938964844,1
2004-07-27,387.0,390.20001220703125,390.20001220703125,390.29998779296875,0
2004-07-28,389.0,387.0,387.0,387.0,69175
2004-07-29,387.0,391.0,385.0,389.0,42070
2004-07-30,391.0,392.0,387.0,388.20001220703125,4977
2004-08-02,391.70001220703125,394.5,391.0,394.0,1102
2004-08-03,394.0,394.79998779296875,388.79998779296875,392.0,2692
2004-08-04,392.20001220703125,393.6000061035156,390.5,393.6000061035156,149
2004-08-05,392.29998779296875,393.5,391.0,393.0,108
2004-08-06,399.79998779296875,401.5,391.0,392.5,132
2004-08-09,400.70001220703125,400.70001220703125,398.5,399.1000061035156,318
2004-08-10,400.0,401.29998779296875,398.5,399.29998779296875,92
2004-08-11,395.5,399.5,393.29998779296875,399.5,185
2004-08-12,394.29998779296875,396.0,393.5,395.70001220703125,69
2004-08-13,398.8999938964844,399.5,393.5,394.29998779296875,64
2004-08-16,402.8999938964844,403.0,399.0,399.0,288
2004-08-17,404.3999938964844,404.0,400.29998779296875,402.5,208
2004-08-18,404.29998779296875,404.5,402.70001220703125,403.0,61
2004-08-19,407.1000061035156,407.8999938964844,404.29998779296875,404.29998779296875,128
2004-08-20,413.20001220703125,412.79998779296875,407.0,407.0,254
2004-08-23,410.5,411.79998779296875,409.70001220703125,411.29998779296875,18
2004-08-24,403.0,407.0,404.0,410.5,33
2004-08-25,407.8999938964844,407.0,405.20001220703125,405.29998779296875,164
2004-08-26,407.3999938964844,409.0,406.20001220703125,409.0,28
2004-08-27,403.29998779296875,408.0,403.0,407.3999938964844,19
2004-08-30,407.79998779296875,407.8999938964844,404.70001220703125,407.0,114
2004-08-31,410.3999938964844,410.3999938964844,410.3999938964844,410.3999938964844,114
2004-09-01,408.79998779296875,407.29998779296875,407.29998779296875,407.29998779296875,0
2004-09-02,406.0,406.3999938964844,406.3999938964844,407.5,34
2004-09-03,400.5,400.5,400.5,400.5,34
2004-09-07,397.3999938964844,398.0,398.0,398.0,60
2004-09-08,399.3999938964844,396.79998779296875,396.79998779296875,396.79998779296875,20
2004-09-09,398.5,398.8999938964844,398.8999938964844,398.8999938964844,20
2004-09-10,401.8999938964844,402.0,401.0,401.0,120
2004-09-13,404.1000061035156,404.1000061035156,404.1000061035156,404.1000061035156,120
2004-09-14,405.70001220703125,405.1000061035156,405.1000061035156,405.1000061035156,43
2004-09-15,405.0,404.0,404.0,407.0,24
2004-09-16,404.70001220703125,404.70001220703125,404.70001220703125,404.70001220703125,24
2004-09-17,405.79998779296875,405.79998779296875,405.79998779296875,405.79998779296875,24
2004-09-20,405.29998779296875,403.6000061035156,403.6000061035156,403.6000061035156,44
2004-09-21,408.29998779296875,408.29998779296875,408.29998779296875,408.29998779296875,44
2004-09-22,407.20001220703125,407.20001220703125,407.20001220703125,407.20001220703125,44
2004-09-23,410.8999938964844,410.8999938964844,410.8999938964844,410.8999938964844,44
2004-09-24,408.1000061035156,408.1000061035156,408.1000061035156,408.1000061035156,44
2004-09-27,409.1000061035156,409.1000061035156,409.1000061035156,409.1000061035156,44
2004-09-28,412.5,410.79998779296875,410.79998779296875,410.79998779296875,9143
2004-09-29,413.0,414.0,411.6000061035156,412.0,5052
2004-09-30,418.70001220703125,418.79998779296875,412.70001220703125,412.8999938964844,1162
2004-10-01,419.5,419.1000061035156,417.0,419.1000061035156,167
2004-10-04,414.0,415.0,411.5,419.0,327
2004-10-05,418.20001220703125,419.29998779296875,415.0,415.29998779296875,164
2004-10-06,418.3999938964844,419.0,417.0,417.5,186
2004-10-07,418.0,419.0,417.5,418.0,93
2004-10-08,423.1000061035156,425.0,418.0,418.70001220703125,75
2004-10-11,422.0,422.20001220703125,421.0,422.20001220703125,20
2004-10-12,415.1000061035156,419.1000061035156,413.5,419.1000061035156,299
2004-10-13,413.20001220703125,411.79998779296875,410.29998779296875,411.0,74
2004-10-14,418.1000061035156,418.79998779296875,415.20001220703125,416.0,101
2004-10-15,418.70001220703125,419.70001220703125,417.79998779296875,418.29998779296875,51
2004-10-18,416.20001220703125,419.0,417.1000061035156,419.0,6
2004-10-19,420.29998779296875,420.70001220703125,420.70001220703125,420.70001220703125,3
2004-10-20,423.5,425.1000061035156,420.29998779296875,420.29998779296875,7
2004-10-21,424.3999938964844,423.5,422.0,423.5,9
2004-10-22,424.6000061035156,424.6000061035156,424.6000061035156,424.6000061035156,193
2004-10-25,429.0,430.0,428.5,429.0,128
2004-10-26,426.79998779296875,429.1000061035156,425.3999938964844,429.1000061035156,55
2004-10-27,424.79998779296875,429.70001220703125,423.5,429.5,50
2004-10-28,425.1000061035156,425.1000061035156,425.1000061035156,425.1000061035156,319
2004-10-29,428.5,428.5,428.5,428.5,319
2004-11-01,427.29998779296875,427.29998779296875,427.29998779296875,427.29998779296875,319
2004-11-02,420.0,427.20001220703125,427.20001220703125,427.20001220703125,319
2004-11-03,424.6000061035156,424.6000061035156,424.6000061035156,424.6000061035156,319
2004-11-04,430.1000061035156,430.1000061035156,430.1000061035156,430.1000061035156,319
2004-11-05,433.6000061035156,433.6000061035156,433.6000061035156,433.6000061035156,319
2004-11-08,432.70001220703125,432.70001220703125,432.70001220703125,432.70001220703125,319
2004-11-09,435.70001220703125,434.0,434.0,434.0,2
2004-11-10,434.0,434.5,434.5,434.5,2
2004-11-11,434.8999938964844,434.8999938964844,434.8999938964844,434.8999938964844,2
2004-11-12,437.8999938964844,437.8999938964844,437.8999938964844,437.8999938964844,0
2004-11-15,437.0,437.0,437.0,437.0,0
2004-11-16,440.20001220703125,440.20001220703125,440.20001220703125,440.20001220703125,0
2004-11-17,444.79998779296875,444.79998779296875,444.79998779296875,444.79998779296875,0
2004-11-18,442.6000061035156,442.6000061035156,442.6000061035156,442.6000061035156,1
2004-11-19,446.79998779296875,446.79998779296875,446.79998779296875,446.79998779296875,0
2004-11-22,448.79998779296875,446.8999938964844,446.8999938964844,446.8999938964844,0
2004-11-23,447.79998779296875,447.79998779296875,447.79998779296875,447.79998779296875,0
2004-11-24,449.29998779296875,449.29998779296875,449.29998779296875,449.29998779296875,110725
2004-11-29,453.70001220703125,454.79998779296875,449.29998779296875,450.79998779296875,56709
2004-11-30,451.29998779296875,454.1000061035156,448.29998779296875,453.79998779296875,14253
2004-12-01,454.0,456.0,450.5,451.6000061035156,2682
2004-12-02,450.3999938964844,456.5,447.0,454.0,1419
2004-12-03,456.0,455.5,448.5,450.3999938964844,1231
2004-12-06,454.20001220703125,456.1000061035156,451.5,454.3999938964844,674
2004-12-07,452.0,455.5,451.5,453.0,550
2004-12-08,437.20001220703125,450.0,434.0,449.0,2065
2004-12-09,435.79998779296875,440.6000061035156,432.6000061035156,437.5,1347
2004-12-10,433.8999938964844,437.1000061035156,432.6000061035156,436.5,209
2004-12-13,438.8999938964844,439.5,436.0,437.0,628
2004-12-14,435.8999938964844,438.8999938964844,435.3999938964844,438.8999938964844,199
2004-12-15,440.79998779296875,442.0,435.70001220703125,435.70001220703125,356
2004-12-16,436.8999938964844,442.6000061035156,437.0,440.79998779296875,232
2004-12-17,441.6000061035156,440.0,436.79998779296875,436.79998779296875,94
2004-12-20,442.3999938964844,444.0,442.0,442.5,461
2004-12-21,441.79998779296875,443.20001220703125,441.1000061035156,443.0,57
2004-12-22,440.29998779296875,442.70001220703125,439.0,442.1000061035156,70
2004-12-23,441.8999938964844,442.6000061035156,441.0,441.29998779296875,98
2004-12-27,445.20001220703125,445.8999938964844,443.0,444.0,348
2004-12-28,444.29998779296875,445.5,443.0,445.5,2
2004-12-29,436.0,440.5,440.5,440.5,3
2004-12-30,437.5,439.0,438.8999938964844,437.70001220703125,3
2005-01-03,428.70001220703125,431.0,431.0,431.0,4
2005-01-04,428.5,428.5,428.5,428.5,108
2005-01-05,426.6000061035156,425.70001220703125,425.70001220703125,425.70001220703125,2
2005-01-06,421.0,421.0,421.0,421.0,1
2005-01-07,418.8999938964844,423.70001220703125,418.70001220703125,423.70001220703125,1
2005-01-10,419.1000061035156,419.1000061035156,419.1000061035156,419.1000061035156,1
2005-01-11,421.8999938964844,421.8999938964844,421.8999938964844,421.8999938964844,1
2005-01-12,426.1000061035156,423.79998779296875,423.79998779296875,423.79998779296875,1
2005-01-13,424.5,424.70001220703125,424.70001220703125,424.70001220703125,1
2005-01-14,422.70001220703125,423.20001220703125,422.0,422.0,20
2005-01-18,423.20001220703125,423.20001220703125,423.20001220703125,423.20001220703125,20
2005-01-19,423.0,426.5,426.5,426.5,20
2005-01-20,422.3999938964844,421.79998779296875,421.79998779296875,421.79998779296875,20
2005-01-21,426.70001220703125,425.8999938964844,425.8999938964844,425.8999938964844,20
2005-01-24,426.8999938964844,426.8999938964844,426.8999938964844,426.8999938964844,20
2005-01-25,422.0,422.0,422.0,422.0,20
2005-01-26,426.8999938964844,426.8999938964844,426.8999938964844,426.8999938964844,20
2005-01-27,426.29998779296875,426.29998779296875,426.29998779296875,426.29998779296875,66923
2005-01-28,425.79998779296875,427.5,424.0,426.1000061035156,41282
2005-01-31,421.79998779296875,426.5,419.29998779296875,426.0,6857
2005-02-01,420.79998779296875,422.29998779296875,419.20001220703125,422.20001220703125,1461
2005-02-02,421.1000061035156,422.29998779296875,419.79998779296875,420.8999938964844,426
2005-02-03,416.6000061035156,421.29998779296875,414.70001220703125,421.29998779296875,574
2005-02-04,414.0,417.79998779296875,413.70001220703125,416.3999938964844,320
2005-02-07,413.6000061035156,416.0,412.5,414.1000061035156,534
2005-02-08,412.6000061035156,413.6000061035156,410.1000061035156,413.6000061035156,1432
2005-02-09,412.8999938964844,413.79998779296875,410.29998779296875,412.20001220703125,1300
2005-02-10,417.20001220703125,418.5,412.5,412.0,397
2005-02-11,420.5,422.0,417.6000061035156,416.79998779296875,801
2005-02-14,425.79998779296875,425.6000061035156,422.29998779296875,420.0,55
2005-02-15,425.8999938964844,426.20001220703125,424.0,425.8999938964844,113
2005-02-16,425.5,425.0,422.79998779296875,426.0,146
2005-02-17,427.29998779296875,428.0,425.29998779296875,425.5,712
2005-02-18,427.1000061035156,427.1000061035156,426.70001220703125,426.70001220703125,14
2005-02-22,434.5,435.0,426.5,426.5,53
2005-02-23,434.8999938964844,435.5,433.20001220703125,434.0,107
2005-02-24,434.5,436.0,432.5,436.0,6
2005-02-25,434.8999938964844,436.0,436.0,434.5,1
2005-02-28,436.5,435.5,435.5,435.5,16
2005-03-01,432.8999938964844,433.0,433.0,435.0,1
2005-03-02,432.79998779296875,433.3999938964844,433.3999938964844,433.3999938964844,1
2005-03-03,429.8999938964844,429.8999938964844,429.8999938964844,429.8999938964844,1
2005-03-04,434.20001220703125,434.20001220703125,434.20001220703125,434.20001220703125,0
2005-03-07,435.0,435.0,435.0,435.0,0
2005-03-08,440.29998779296875,440.29998779296875,440.29998779296875,440.29998779296875,0
2005-03-09,442.1000061035156,442.1000061035156,442.1000061035156,442.1000061035156,0
2005-03-10,442.79998779296875,442.79998779296875,442.79998779296875,442.79998779296875,1
2005-03-11,446.20001220703125,446.3999938964844,446.3999938964844,446.3999938964844,0
2005-03-14,441.1000061035156,441.1000061035156,441.1000061035156,441.1000061035156,0
2005-03-15,440.8999938964844,440.8999938964844,440.8999938964844,440.8999938964844,0
2005-03-16,443.70001220703125,443.70001220703125,443.70001220703125,443.70001220703125,0
2005-03-17,438.70001220703125,438.70001220703125,438.70001220703125,438.70001220703125,0
2005-03-18,439.29998779296875,439.29998779296875,439.29998779296875,439.29998779296875,0
2005-03-21,431.1000061035156,431.1000061035156,431.1000061035156,431.1000061035156,100
2005-03-22,431.29998779296875,431.29998779296875,431.29998779296875,431.29998779296875,16
2005-03-23,425.20001220703125,425.20001220703125,425.20001220703125,425.20001220703125,0
2005-03-24,424.70001220703125,424.70001220703125,424.70001220703125,424.70001220703125,0
2005-03-28,425.8999938964844,425.8999938964844,425.8999938964844,425.8999938964844,0
2005-03-29,426.0,426.0,426.0,426.0,0
2005-03-31,428.70001220703125,428.70001220703125,428.70001220703125,428.70001220703125,3051
2005-04-01,425.8999938964844,428.5,424.5,428.29998779296875,552
2005-04-04,423.8999938964844,426.29998779296875,422.70001220703125,426.0,486
2005-04-05,424.5,425.5,423.6000061035156,423.79998779296875,313
2005-04-06,427.1000061035156,427.70001220703125,424.1000061035156,424.8999938964844,62
2005-04-07,426.5,428.5,426.5,426.5,181
2005-04-08,426.8999938964844,427.29998779296875,424.79998779296875,425.20001220703125,49
2005-04-11,428.6000061035156,429.79998779296875,426.0,426.0,26
2005-04-12,427.6000061035156,430.20001220703125,426.5,428.1000061035156,148
2005-04-13,429.29998779296875,430.0,427.5,428.0,27
2005-04-14,424.0,429.5,423.5,429.5,116
2005-04-15,424.8999938964844,425.6000061035156,423.20001220703125,423.20001220703125,73
2005-04-18,427.5,427.5,423.6000061035156,423.6000061035156,29
2005-04-19,432.8999938964844,433.0,426.79998779296875,426.79998779296875,128
2005-04-20,435.29998779296875,435.79998779296875,432.3999938964844,433.6000061035156,42
2005-04-21,433.0,435.0,432.29998779296875,434.1000061035156,52
2005-04-22,434.29998779296875,435.79998779296875,433.5,433.5,88
2005-04-25,434.6000061035156,434.3999938964844,432.70001220703125,432.70001220703125,19
2005-04-26,437.8999938964844,438.20001220703125,435.8999938964844,438.0,169
2005-04-27,433.0,437.0,433.6000061035156,436.3999938964844,19
2005-04-29,435.0,435.0,435.0,435.0,0
2005-05-02,429.5,429.5,429.5,429.5,0
2005-05-03,426.70001220703125,426.70001220703125,426.70001220703125,426.70001220703125,0
2005-05-04,429.0,429.0,429.0,429.0,17
2005-05-05,429.79998779296875,429.79998779296875,429.79998779296875,429.79998779296875,0
2005-05-06,426.1000061035156,429.79998779296875,429.79998779296875,429.79998779296875,0
2005-05-09,426.20001220703125,426.20001220703125,426.20001220703125,426.20001220703125,0
2005-05-10,427.20001220703125,426.20001220703125,426.20001220703125,426.20001220703125,0
2005-05-11,427.20001220703125,427.20001220703125,427.20001220703125,427.20001220703125,0
2005-05-12,421.6000061035156,421.6000061035156,421.6000061035156,421.6000061035156,0
2005-05-13,420.20001220703125,420.20001220703125,420.20001220703125,420.20001220703125,0
2005-05-16,418.8999938964844,418.8999938964844,418.8999938964844,418.8999938964844,0
2005-05-17,419.3999938964844,419.3999938964844,419.3999938964844,419.3999938964844,0
2005-05-18,421.5,421.5,421.5,421.5,0
2005-05-19,420.5,421.20001220703125,421.20001220703125,421.20001220703125,0
2005-05-20,417.3999938964844,416.5,416.5,420.20001220703125,4
2005-05-23,416.6000061035156,416.6000061035156,416.6000061035156,416.6000061035156,4
2005-05-24,417.5,417.5,417.5,417.5,4
2005-05-25,418.79998779296875,418.79998779296875,418.79998779296875,418.79998779296875,4
2005-05-26,418.0,418.1000061035156,418.1000061035156,418.79998779296875,72619
2005-05-27,419.79998779296875,420.0,417.3999938964844,417.79998779296875,51363
2005-05-31,416.29998779296875,420.20001220703125,413.20001220703125,418.0,7494
2005-06-01,415.29998779296875,417.29998779296875,414.0,416.3999938964844,2816
2005-06-02,422.70001220703125,423.5,415.79998779296875,415.79998779296875,1984
2005-06-03,423.70001220703125,425.5,421.70001220703125,422.20001220703125,416
2005-06-06,426.5,427.79998779296875,422.6000061035156,423.6000061035156,558
2005-06-07,424.79998779296875,426.70001220703125,424.0,426.70001220703125,232
2005-06-08,424.70001220703125,425.8999938964844,424.5,425.6000061035156,171
2005-06-09,424.20001220703125,424.0,422.0,423.70001220703125,101
2005-06-10,427.3999938964844,428.5,422.0,423.79998779296875,65
2005-06-13,429.29998779296875,431.5,428.29998779296875,428.29998779296875,66
2005-06-14,427.5,428.20001220703125,426.5,428.20001220703125,73
2005-06-15,429.1000061035156,428.29998779296875,427.5,427.5,20
2005-06-16,436.20001220703125,436.79998779296875,429.5,429.5,157
2005-06-17,438.29998779296875,439.29998779296875,436.1000061035156,436.1000061035156,29
2005-06-20,438.3999938964844,440.3999938964844,438.0,440.0,18
2005-06-21,438.8999938964844,439.0,439.0,438.3999938964844,5
2005-06-22,438.1000061035156,438.5,437.5,438.79998779296875,169
2005-06-23,441.70001220703125,442.5,438.29998779296875,438.29998779296875,29
2005-06-24,440.5,441.5,438.5,441.5,31
2005-06-27,440.29998779296875,440.70001220703125,439.5,440.70001220703125,10
2005-06-28,436.3999938964844,437.5,436.0,436.0,0
2005-06-30,435.8999938964844,435.8999938964844,435.8999938964844,435.8999938964844,0
2005-07-01,427.79998779296875,427.79998779296875,427.79998779296875,427.79998779296875,0
2005-07-05,422.8999938964844,422.8999938964844,422.8999938964844,422.8999938964844,0
2005-07-06,423.5,423.79998779296875,423.5,423.5,16
2005-07-07,423.29998779296875,423.5,423.5,423.5,125
2005-07-08,422.8999938964844,422.8999938964844,422.8999938964844,422.8999938964844,0
2005-07-11,425.5,425.5,425.5,425.5,0
2005-07-12,426.29998779296875,426.29998779296875,426.29998779296875,426.29998779296875,0
2005-07-13,423.8999938964844,423.8999938964844,423.8999938964844,423.8999938964844,70
2005-07-14,419.6000061035156,419.6000061035156,419.6000061035156,419.6000061035156,70
2005-07-15,420.70001220703125,420.70001220703125,420.70001220703125,420.70001220703125,0
2005-07-18,420.5,420.3999938964844,420.3999938964844,420.3999938964844,0
2005-07-19,419.70001220703125,420.0,420.0,420.0,0
2005-07-20,421.70001220703125,419.70001220703125,419.70001220703125,419.70001220703125,0
2005-07-21,425.3999938964844,425.3999938964844,425.3999938964844,425.3999938964844,0
2005-07-22,424.70001220703125,425.3999938964844,425.3999938964844,425.3999938964844,0
2005-07-25,425.70001220703125,425.70001220703125,425.70001220703125,425.70001220703125,2
2005-07-26,423.3999938964844,423.3999938964844,423.3999938964844,423.3999938964844,2
2005-07-27,424.70001220703125,424.70001220703125,424.70001220703125,424.70001220703125,2
2005-07-28,427.29998779296875,424.70001220703125,424.70001220703125,424.70001220703125,40680
2005-07-29,429.8999938964844,430.5,427.0,427.70001220703125,3607
2005-08-01,431.8999938964844,432.29998779296875,429.1000061035156,430.0,776
2005-08-02,431.8999938964844,433.0,430.70001220703125,431.70001220703125,206
2005-08-03,436.8999938964844,437.5,430.70001220703125,431.5,270
2005-08-04,437.8999938964844,439.0,436.1000061035156,436.5,91
2005-08-05,437.20001220703125,438.5,437.0,437.70001220703125,91
2005-08-08,434.70001220703125,437.0,434.0,437.0,51
2005-08-09,434.20001220703125,434.3999938964844,432.5,432.5,52
2005-08-10,436.5,437.0,434.8999938964844,434.8999938964844,187
2005-08-11,445.5,446.5,437.20001220703125,437.20001220703125,306
2005-08-12,445.8999938964844,449.5,444.5,445.79998779296875,169
2005-08-15,442.20001220703125,442.5,441.3999938964844,441.3999938964844,61
2005-08-16,446.1000061035156,442.5,441.70001220703125,441.70001220703125,234
2005-08-17,439.8999938964844,443.29998779296875,439.5,442.5,276
2005-08-18,439.5,440.3999938964844,438.5,440.3999938964844,46
2005-08-19,437.20001220703125,439.6000061035156,438.0,439.1000061035156,73
2005-08-22,438.1000061035156,439.0,437.0,437.0,12
2005-08-23,439.3999938964844,438.79998779296875,438.5,438.79998779296875,2
2005-08-24,437.29998779296875,439.70001220703125,437.0,439.70001220703125,29
2005-08-25,438.3999938964844,438.5,438.0,438.5,54
2005-08-26,437.3999938964844,439.0,438.3999938964844,438.3999938964844,52
2005-08-29,437.0,439.5,437.29998779296875,438.5,37
2005-08-30,431.20001220703125,439.5,437.29998779296875,438.5,0
2005-08-31,433.79998779296875,431.20001220703125,431.20001220703125,431.20001220703125,10
2005-09-01,442.29998779296875,442.5,438.5,438.5,4
2005-09-02,444.20001220703125,444.20001220703125,444.20001220703125,444.20001220703125,4
2005-09-06,444.3999938964844,444.3999938964844,444.3999938964844,444.3999938964844,4
2005-09-07,444.8999938964844,444.70001220703125,444.70001220703125,444.70001220703125,1006
2005-09-08,446.70001220703125,446.70001220703125,446.70001220703125,446.70001220703125,6
2005-09-09,449.0,449.0,449.0,449.0,6
2005-09-12,449.70001220703125,449.70001220703125,449.70001220703125,449.70001220703125,6
2005-09-13,446.1000061035156,446.1000061035156,446.1000061035156,446.1000061035156,6
2005-09-14,449.79998779296875,449.79998779296875,449.79998779296875,449.79998779296875,6
2005-09-15,455.5,455.5,455.5,455.5,6
2005-09-16,459.5,459.5,459.5,459.5,6
2005-09-19,466.70001220703125,466.70001220703125,466.70001220703125,466.70001220703125,6
2005-09-20,466.20001220703125,466.20001220703125,466.20001220703125,466.20001220703125,2
2005-09-21,468.8999938964844,468.8999938964844,468.8999938964844,468.8999938964844,2
2005-09-22,466.6000061035156,467.5,467.5,467.5,2
2005-09-23,463.5,466.79998779296875,466.79998779296875,467.20001220703125,2
2005-09-26,465.8999938964844,463.8999938964844,463.8999938964844,463.8999938964844,2
2005-09-27,462.6000061035156,462.6000061035156,462.6000061035156,462.6000061035156,2
2005-09-28,469.70001220703125,469.70001220703125,469.70001220703125,469.70001220703125,2
2005-09-29,472.20001220703125,469.70001220703125,469.70001220703125,469.70001220703125,7799
2005-09-30,469.0,474.0,468.5,472.70001220703125,2926
2005-10-03,466.1000061035156,468.0,464.20001220703125,467.79998779296875,493
2005-10-04,466.1000061035156,468.79998779296875,465.29998779296875,466.79998779296875,210
2005-10-05,466.1000061035156,465.0,463.5,465.0,226
2005-10-06,471.8999938964844,471.6000061035156,465.6000061035156,465.6000061035156,243
2005-10-07,474.70001220703125,475.5,470.0,473.0,96
2005-10-10,475.1000061035156,477.29998779296875,473.6000061035156,474.79998779296875,248
2005-10-11,477.1000061035156,477.5,475.20001220703125,475.20001220703125,99
2005-10-12,473.8999938964844,478.5,473.29998779296875,478.5,49
2005-10-13,471.1000061035156,472.0,468.29998779296875,472.0,48
2005-10-14,469.20001220703125,469.29998779296875,467.0,469.29998779296875,113
2005-10-17,474.1000061035156,475.0,473.0,473.0,18
2005-10-18,472.1000061035156,472.5,472.0,472.0,13
2005-10-19,463.5,471.0,465.0,471.0,46
2005-10-20,461.0,465.0,460.5,465.0,9
2005-10-21,467.0,462.0,462.0,462.0,9
2005-10-24,465.0,465.5,465.5,465.5,2
2005-10-25,472.79998779296875,474.0,465.0,465.0,18
2005-10-26,471.20001220703125,473.5,471.5,472.5,159
2005-10-27,473.79998779296875,475.5,471.0,471.0,2
2005-10-28,473.0,473.5,471.6000061035156,473.5,4
2005-10-31,465.1000061035156,471.1000061035156,471.1000061035156,471.1000061035156,1
2005-11-01,458.79998779296875,463.0,460.0,463.0,5
2005-11-02,462.79998779296875,462.79998779296875,462.79998779296875,462.79998779296875,2
2005-11-03,460.1000061035156,460.1000061035156,460.1000061035156,460.1000061035156,2
2005-11-04,456.29998779296875,455.29998779296875,455.29998779296875,455.29998779296875,2
2005-11-07,459.0,459.0,459.0,459.0,0
2005-11-08,460.8999938964844,458.5,458.5,458.5,10
2005-11-09,466.29998779296875,466.29998779296875,466.29998779296875,466.29998779296875,100
2005-11-10,466.6000061035156,466.6000061035156,466.6000061035156,466.6000061035156,100
2005-11-11,468.29998779296875,468.29998779296875,468.29998779296875,468.29998779296875,0
2005-11-14,468.20001220703125,468.29998779296875,468.29998779296875,468.29998779296875,0
2005-11-15,468.1000061035156,468.1000061035156,468.1000061035156,468.1000061035156,50
2005-11-16,478.29998779296875,478.29998779296875,478.29998779296875,478.29998779296875,0
2005-11-17,486.20001220703125,486.0,486.0,476.0,38
2005-11-18,485.6000061035156,485.6000061035156,485.6000061035156,485.6000061035156,38
2005-11-21,489.0,485.6000061035156,485.6000061035156,485.6000061035156,38
2005-11-22,492.6000061035156,489.0,489.0,489.0,0
2005-11-23,492.1000061035156,492.6000061035156,492.6000061035156,492.6000061035156,0
2005-11-28,498.29998779296875,502.20001220703125,502.20001220703125,502.20001220703125,109050
2005-11-29,499.1000061035156,502.29998779296875,494.29998779296875,498.70001220703125,42519
2005-11-30,494.6000061035156,500.0,492.29998779296875,500.0,5688
2005-12-01,502.5,503.0,490.5,494.20001220703125,2665
2005-12-02,503.29998779296875,507.0,500.0,503.0,1610
2005-12-05,508.8999938964844,509.70001220703125,503.5,504.5,431
2005-12-06,510.20001220703125,511.20001220703125,504.5,509.20001220703125,720
2005-12-07,514.2999877929688,517.0,509.29998779296875,510.70001220703125,985
2005-12-08,519.2999877929688,520.0,512.0,514.5999755859375,337
2005-12-09,527.0,531.0,520.0,520.4000244140625,472
2005-12-12,528.4000244140625,538.5,526.5,526.5,995
2005-12-13,521.0,530.7000122070312,520.0,528.4000244140625,583
2005-12-14,506.5,521.0,506.0,521.0,712
2005-12-15,503.8999938964844,509.0,501.0,506.0,378
2005-12-16,503.3999938964844,508.0,495.20001220703125,503.8999938964844,276
2005-12-19,503.6000061035156,509.5,504.5,509.5,150
2005-12-20,494.6000061035156,506.8999938964844,496.0,506.8999938964844,120
2005-12-21,493.0,495.5,490.1000061035156,495.5,56
2005-12-22,502.70001220703125,503.0,494.0,494.0,1632
2005-12-23,503.0,505.70001220703125,502.29998779296875,502.29998779296875,37
2005-12-27,508.0,509.0,506.0,508.70001220703125,57
2005-12-28,514.2000122070312,517.2999877929688,516.9000244140625,506.8999938964844,20
2005-12-29,515.7000122070312,515.7000122070312,515.7000122070312,515.7000122070312,2
2005-12-30,517.0999755859375,515.7000122070312,515.7000122070312,515.7000122070312,2
2006-01-03,530.7000122070312,528.5,518.5999755859375,518.5999755859375,7
2006-01-04,533.9000244140625,533.5999755859375,533.5,533.5999755859375,8
2006-01-05,526.2999877929688,529.0,526.0,529.0,10
2006-01-06,539.7000122070312,539.7000122070312,539.7000122070312,539.7000122070312,10
2006-01-09,549.0999755859375,539.7000122070312,539.7000122070312,539.7000122070312,10
2006-01-10,544.2999877929688,544.2999877929688,544.2999877929688,544.2999877929688,2
2006-01-11,548.7999877929688,548.7999877929688,548.7999877929688,548.7999877929688,0
2006-01-12,548.2999877929688,548.2999877929688,548.2999877929688,548.2999877929688,0
2006-01-13,556.0999755859375,547.0999755859375,547.0999755859375,547.0999755859375,0
2006-01-17,553.4000244140625,553.4000244140625,553.4000244140625,553.4000244140625,0
2006-01-18,543.7000122070312,543.7000122070312,543.7000122070312,543.7000122070312,0
2006-01-19,558.4000244140625,552.0,551.0,543.7000122070312,22
2006-01-20,553.5,558.4000244140625,558.4000244140625,558.4000244140625,22
2006-01-23,558.2999877929688,555.0,555.0,555.0,1
2006-01-24,557.7000122070312,555.0,555.0,555.0,2
2006-01-25,562.2000122070312,562.2000122070312,562.2000122070312,562.2000122070312,2
2006-01-26,559.7000122070312,559.7000122070312,559.7000122070312,559.7000122070312,2
2006-01-27,558.7000122070312,558.7000122070312,558.7000122070312,558.7000122070312,79958
2006-01-30,565.7999877929688,566.0,557.5999755859375,559.2000122070312,35179
2006-01-31,570.7999877929688,572.7000122070312,565.0,566.5,6749
2006-02-01,569.4000244140625,571.5999755859375,563.0,570.7999877929688,3768
2006-02-02,572.5,575.2999877929688,568.0,569.7999877929688,887
2006-02-03,567.4000244140625,574.2000122070312,565.0,571.5,686
2006-02-06,570.2000122070312,574.0,567.5,568.4000244140625,649
2006-02-07,551.0,571.0,550.5999755859375,569.5,1276
2006-02-08,550.0999755859375,553.2999877929688,545.5,551.0,762
2006-02-09,564.5,566.0,549.9000244140625,549.9000244140625,227
2006-02-10,550.2000122070312,561.9000244140625,548.0,561.9000244140625,222
2006-02-13,539.0,549.5,540.0,548.5,645
2006-02-14,545.9000244140625,546.0,535.5,538.0,142
2006-02-15,539.7000122070312,545.0,538.0,544.9000244140625,150
2006-02-16,546.0,546.0,537.2000122070312,539.0,96
2006-02-17,551.7999877929688,552.5,546.0,548.0,55
2006-02-21,553.9000244140625,556.5,550.5,550.5,86
2006-02-22,553.9000244140625,554.7999877929688,551.0,552.5999755859375,253
2006-02-23,548.4000244140625,555.5,548.5,554.5,174
2006-02-24,558.7999877929688,560.0,547.5,547.5,14
2006-02-27,554.7000122070312,556.0999755859375,552.5,556.0999755859375,24
2006-02-28,561.5999755859375,558.0,553.0999755859375,553.0999755859375,49
2006-03-01,563.5,564.5,562.5,562.5,1
2006-03-02,568.2000122070312,568.2000122070312,568.2000122070312,568.2000122070312,1
2006-03-03,566.0,569.7999877929688,568.7000122070312,569.7999877929688,2
2006-03-06,554.9000244140625,554.7999877929688,554.7999877929688,554.7999877929688,2
2006-03-07,552.7000122070312,554.5,554.0,554.5,3
2006-03-08,542.5,540.0,540.0,540.0,3
2006-03-09,545.5,545.2000122070312,544.2999877929688,545.0,25
2006-03-10,539.9000244140625,539.9000244140625,539.9000244140625,539.9000244140625,3
2006-03-13,546.0999755859375,542.5,541.0,541.0,4
2006-03-14,551.7000122070312,551.7000122070312,551.7000122070312,551.7000122070312,4
2006-03-15,553.0999755859375,553.0999755859375,553.0999755859375,553.0999755859375,4
2006-03-16,554.4000244140625,554.4000244140625,554.4000244140625,554.4000244140625,4
2006-03-17,554.0999755859375,554.0999755859375,554.0999755859375,554.0999755859375,4
2006-03-20,555.2000122070312,555.2000122070312,555.2000122070312,555.2000122070312,4
2006-03-21,552.4000244140625,552.4000244140625,552.4000244140625,552.4000244140625,4
2006-03-22,550.9000244140625,550.9000244140625,550.9000244140625,550.9000244140625,300
2006-03-23,550.0999755859375,550.0999755859375,550.0999755859375,550.0999755859375,547
2006-03-24,560.0,560.0,560.0,560.0,547
2006-03-27,567.0,567.0,567.0,567.0,547
2006-03-28,566.5999755859375,566.5999755859375,566.5999755859375,566.5999755859375,547
2006-03-29,573.0,573.0,573.0,573.0,64190
2006-03-30,586.7000122070312,587.4000244140625,571.2999877929688,572.5999755859375,25210
2006-03-31,581.7999877929688,589.5999755859375,579.0,586.0,2845
2006-04-03,589.4000244140625,592.0,582.0,582.0,729
2006-04-04,586.0,590.5,585.5,588.0,1293
2006-04-05,587.9000244140625,590.7999877929688,582.5999755859375,587.0,736
2006-04-06,595.2000122070312,595.5999755859375,588.0,588.0,855
2006-04-07,588.4000244140625,598.2999877929688,585.5,595.5,450
2006-04-10,597.5999755859375,599.0,589.0,589.0,316
2006-04-11,595.2000122070312,604.0,595.0,602.0,697
2006-04-12,597.5,600.0,597.2999877929688,597.2999877929688,38
2006-04-13,596.5,597.5,592.0,596.5,107
2006-04-17,615.4000244140625,616.5,605.0,605.0,1125
2006-04-18,620.0,620.5,614.5999755859375,614.5999755859375,502
2006-04-19,632.5999755859375,632.0,620.5,620.5,99
2006-04-20,619.7999877929688,642.0,611.0,640.0,537
2006-04-21,632.2000122070312,637.0,611.2000122070312,615.0,222
2006-04-24,620.5999755859375,634.0,620.0,634.0,288
2006-04-25,631.0,632.0,620.5999755859375,620.5999755859375,112
2006-04-26,638.7999877929688,639.5,635.0,635.0,3
2006-04-27,633.2999877929688,636.5,636.5,636.5,6
2006-04-28,651.7999877929688,651.7999877929688,651.7999877929688,651.7999877929688,6
2006-05-01,657.5,658.0,658.0,658.0,9
2006-05-02,664.7000122070312,666.0,666.0,666.0,2
2006-05-03,665.9000244140625,669.2000122070312,669.2000122070312,669.2000122070312,1
2006-05-04,674.2000122070312,674.2000122070312,674.2000122070312,674.2000122070312,1
2006-05-05,682.2000122070312,682.2000122070312,682.2000122070312,682.2000122070312,1
2006-05-08,677.7999877929688,679.0,679.0,679.0,2
2006-05-09,699.4000244140625,679.0,679.0,679.0,8
2006-05-10,703.7000122070312,695.5,695.5,695.5,4
2006-05-11,719.7999877929688,723.0,723.0,723.0,10
2006-05-12,710.2999877929688,714.0,706.0,714.0,32
2006-05-15,683.5999755859375,710.2999877929688,710.2999877929688,710.2999877929688,32
2006-05-16,691.5,710.2999877929688,710.2999877929688,710.2999877929688,0
2006-05-17,690.5,690.5,690.5,690.5,0
2006-05-18,679.5999755859375,679.5999755859375,679.5999755859375,679.5999755859375,0
2006-05-19,656.7000122070312,679.5999755859375,679.5999755859375,679.5999755859375,0
2006-05-22,657.0,656.5,656.5,656.5,0
2006-05-23,673.0,673.0,673.0,673.0,0
2006-05-24,637.0,637.0,637.0,637.0,0
2006-05-25,648.4000244140625,648.2999877929688,648.2999877929688,648.2999877929688,0
2006-05-26,650.9000244140625,648.4000244140625,648.4000244140625,648.4000244140625,80564
2006-05-30,653.9000244140625,664.5,648.2000122070312,650.7000122070312,51461
2006-05-31,642.5,658.5,638.0,651.0,5034
2006-06-01,627.5999755859375,645.0999755859375,620.0,642.7999877929688,1682
2006-06-02,635.5,637.5,622.5999755859375,628.0,1151
2006-06-05,643.2000122070312,645.0,635.5,635.5,613
2006-06-06,629.4000244140625,643.4000244140625,625.0,643.4000244140625,361
2006-06-07,627.4000244140625,629.7999877929688,617.5,629.2000122070312,793
2006-06-08,609.0999755859375,627.5999755859375,608.5,627.5999755859375,532
2006-06-09,608.2000122070312,615.7999877929688,606.9000244140625,610.0,73
2006-06-12,606.7999877929688,610.0,606.0,606.0,19
2006-06-13,562.5,605.5999755859375,568.0,571.2000122070312,207
2006-06-14,562.2999877929688,571.0,555.0,555.0,243
2006-06-15,566.5,577.0,557.2999877929688,557.2999877929688,135
2006-06-16,578.0,574.7000122070312,572.0,566.5,4
2006-06-19,568.7999877929688,568.7999877929688,568.7999877929688,568.7999877929688,6
2006-06-20,576.9000244140625,571.0,568.0,571.0,4
2006-06-21,587.5,585.0,572.0,572.0,60
2006-06-22,582.2000122070312,588.0,587.0,588.0,14
2006-06-23,584.7999877929688,584.0,574.0,583.9000244140625,19
2006-06-26,584.7999877929688,584.0,580.0,583.0,119
2006-06-27,581.5999755859375,589.0,589.0,589.0,39
2006-06-28,578.2999877929688,586.0,580.0,585.5,1
2006-06-29,586.5,586.5,586.5,586.5,104
2006-06-30,613.5,614.5,609.0,560.9000244140625,18
2006-07-05,627.2999877929688,631.0,631.0,631.0,94
2006-07-06,634.0999755859375,624.0,624.0,624.0,6
2006-07-07,632.7999877929688,634.2999877929688,634.2999877929688,634.2999877929688,6
2006-07-10,624.0999755859375,632.7999877929688,632.7999877929688,632.7999877929688,6
2006-07-11,641.2000122070312,632.7999877929688,632.7999877929688,632.7999877929688,6
2006-07-12,649.4000244140625,632.7999877929688,632.7999877929688,632.7999877929688,6
2006-07-13,652.9000244140625,652.9000244140625,652.9000244140625,652.9000244140625,6
2006-07-14,666.5999755859375,666.5999755859375,666.5999755859375,666.5999755859375,6
2006-07-17,650.5999755859375,677.0,675.0999755859375,675.0999755859375,40
2006-07-18,628.2999877929688,628.2999877929688,628.2999877929688,628.2999877929688,40
2006-07-19,641.5999755859375,641.5999755859375,641.5999755859375,641.5999755859375,40
2006-07-20,631.7000122070312,641.5999755859375,641.5999755859375,641.5999755859375,40
2006-07-21,619.5999755859375,631.7000122070312,631.7000122070312,631.7000122070312,600
2006-07-24,612.7000122070312,619.5999755859375,619.5999755859375,619.5999755859375,600
2006-07-25,617.5999755859375,612.7000122070312,612.7000122070312,612.7000122070312,600
2006-07-26,621.5999755859375,621.5999755859375,621.5999755859375,621.5999755859375,1
2006-07-27,632.4000244140625,632.4000244140625,632.4000244140625,632.4000244140625,66412
2006-07-28,634.7999877929688,636.5999755859375,625.0,632.5,27652
2006-07-31,634.2000122070312,646.5,627.0,634.5,3183
2006-08-01,646.2999877929688,646.5,629.5,635.4000244140625,1360
2006-08-02,651.5999755859375,656.0,644.7000122070312,645.7999877929688,414
2006-08-03,644.9000244140625,651.0,638.0,651.0,429
2006-08-04,644.0,653.5,643.0,646.0,97
2006-08-07,647.7999877929688,652.0,646.5,651.2000122070312,139
2006-08-08,645.7000122070312,646.7999877929688,640.0,646.7999877929688,43
2006-08-09,650.5,654.5,638.5,645.0,65
2006-08-10,634.9000244140625,651.2999877929688,634.0,650.2000122070312,127
2006-08-11,633.5,642.2999877929688,626.0,638.0,596
2006-08-14,628.5,629.9000244140625,620.0,629.9000244140625,147
2006-08-15,622.5,625.5,622.0,625.0,124
2006-08-16,628.7000122070312,631.0,627.0,631.0,206
2006-08-17,615.4000244140625,628.5,615.5,627.5,295
2006-08-18,612.0999755859375,617.0,609.0,614.2000122070312,102
2006-08-21,625.7000122070312,626.5,613.5999755859375,613.5999755859375,117
2006-08-22,624.5999755859375,628.0,623.5,626.0,19
2006-08-23,623.7000122070312,628.0,623.2000122070312,624.5999755859375,20
2006-08-24,619.5,624.5,618.0,621.5999755859375,35
2006-08-25,622.0,623.5,621.7999877929688,622.5,173
2006-08-28,615.2999877929688,621.7000122070312,614.0,621.7000122070312,46
2006-08-29,610.7000122070312,616.7999877929688,610.5,616.7999877929688,2
2006-08-30,617.7000122070312,618.0,611.7999877929688,615.5999755859375,26
2006-08-31,625.9000244140625,625.9000244140625,625.9000244140625,625.9000244140625,26
2006-09-01,624.4000244140625,624.4000244140625,624.4000244140625,624.4000244140625,26
2006-09-04,624.4000244140625,624.4000244140625,624.4000244140625,624.4000244140625,26
2006-09-05,638.5,638.5,638.5,638.5,23
2006-09-06,633.5,633.5,633.5,633.5,102
2006-09-07,617.0,617.0,617.0,617.0,102
2006-09-08,609.5999755859375,609.5999755859375,609.5999755859375,609.5999755859375,102
2006-09-11,590.0,590.0,590.0,590.0,0
2006-09-12,586.9000244140625,591.0,591.0,591.0,10
2006-09-13,589.0999755859375,589.0999755859375,589.0999755859375,589.0999755859375,10
2006-09-14,579.2999877929688,579.2999877929688,579.2999877929688,579.2999877929688,0
2006-09-15,576.4000244140625,576.4000244140625,576.4000244140625,576.4000244140625,0
2006-09-18,586.2000122070312,586.2000122070312,586.2000122070312,586.2000122070312,0
2006-09-19,576.7999877929688,576.7999877929688,576.7999877929688,576.7999877929688,0
2006-09-20,580.0,584.0,584.0,584.0,2
2006-09-21,582.2000122070312,582.2000122070312,582.2000122070312,582.2000122070312,0
2006-09-22,589.4000244140625,589.4000244140625,589.4000244140625,589.4000244140625,0
2006-09-25,589.9000244140625,589.9000244140625,589.9000244140625,589.9000244140625,0
2006-09-26,591.2000122070312,591.2000122070312,591.2000122070312,591.2000122070312,0
2006-09-27,597.2999877929688,597.2999877929688,597.2999877929688,597.2999877929688,7818
2006-09-28,605.0,606.2000122070312,597.7000122070312,597.7000122070312,8709
2006-09-29,598.5999755859375,605.0999755859375,595.0,605.0999755859375,662
2006-10-02,597.7000122070312,604.0,598.0,598.9000244140625,109
2006-10-03,576.2999877929688,591.9000244140625,580.0,591.0,160
2006-10-04,562.0,577.0,561.0,573.9000244140625,4584
2006-10-05,571.0,575.0,565.9000244140625,565.9000244140625,22
2006-10-06,572.4000244140625,572.5,560.5,572.0,24
2006-10-09,578.4000244140625,578.0,578.0,578.0,93
2006-10-10,571.9000244140625,574.5,568.0,574.5,136
2006-10-11,572.2999877929688,578.0,578.0,578.0,1
2006-10-12,576.2999877929688,575.0,575.0,575.0,5
2006-10-13,588.7999877929688,585.5,585.5,585.5,8
2006-10-16,594.7000122070312,594.5,593.5,593.5,210
2006-10-17,589.7000122070312,598.5,588.5,598.5,14
2006-10-18,588.9000244140625,594.0,591.5,592.5,18
2006-10-19,599.0,588.9000244140625,588.7000122070312,588.9000244140625,103
2006-10-20,593.0,597.5,597.0,597.5,4
2006-10-23,579.7000122070312,579.7000122070312,579.7000122070312,579.7000122070312,4
2006-10-24,584.4000244140625,576.5,576.5,576.5,501
2006-10-25,587.5999755859375,587.5999755859375,587.5999755859375,587.5999755859375,199
2006-10-26,596.7999877929688,595.5,595.0,595.0,26
2006-10-27,598.2000122070312,598.2000122070312,598.2000122070312,598.2000122070312,5
2006-10-30,604.7000122070312,608.9000244140625,608.0,608.5,13
2006-10-31,604.0999755859375,604.0999755859375,604.0999755859375,604.0999755859375,0
2006-11-01,616.5999755859375,612.5,612.5,612.5,6
2006-11-02,625.4000244140625,625.4000244140625,625.4000244140625,625.4000244140625,6
2006-11-03,626.9000244140625,626.9000244140625,626.9000244140625,626.9000244140625,0
2006-11-06,625.7999877929688,625.7999877929688,625.7999877929688,625.7999877929688,0
2006-11-07,625.7000122070312,625.7000122070312,625.7000122070312,625.7000122070312,0
2006-11-08,616.4000244140625,616.4000244140625,616.4000244140625,616.4000244140625,0
2006-11-09,635.0,617.0,617.0,617.0,2
2006-11-10,628.4000244140625,628.4000244140625,628.4000244140625,628.4000244140625,2
2006-11-13,624.2000122070312,629.0,629.0,629.0,1
2006-11-14,623.7999877929688,620.5,620.5,620.5,1
2006-11-15,622.5,622.5,622.5,622.5,0
2006-11-16,620.5999755859375,620.5999755859375,620.5999755859375,620.5999755859375,0
2006-11-17,621.5,617.5,617.5,617.5,10
2006-11-20,621.2000122070312,621.5,621.5,621.5,0
2006-11-21,628.2000122070312,628.0999755859375,628.0999755859375,628.0999755859375,0
2006-11-22,628.7000122070312,628.7000122070312,628.7000122070312,628.7000122070312,0
2006-11-24,628.7000122070312,628.7000122070312,628.7000122070312,628.7000122070312,0
2006-11-28,637.2000122070312,637.2000122070312,637.2000122070312,637.2000122070312,82649
2006-11-29,635.5,640.2999877929688,634.5,638.4000244140625,29111
2006-11-30,646.9000244140625,648.0,635.0,635.0,2327
2006-12-01,644.7000122070312,649.7000122070312,643.5,645.7000122070312,728
2006-12-04,645.2000122070312,648.0,640.5,647.0999755859375,562
2006-12-05,642.2999877929688,648.0,640.5,644.2999877929688,214
2006-12-06,630.5,640.5,631.0,640.5,247
2006-12-07,631.9000244140625,632.5,625.0,628.2999877929688,316
2006-12-08,626.0999755859375,636.5,626.0,633.2999877929688,104
2006-12-11,630.0,629.7000122070312,622.4000244140625,623.0,467
2006-12-12,627.0,630.5,627.5,630.2999877929688,222
2006-12-13,627.9000244140625,632.5,624.0,634.7999877929688,81
2006-12-14,626.5999755859375,628.5,627.5,628.0,43
2006-12-15,615.0,627.7000122070312,613.0,625.5,118
2006-12-18,614.0,616.5,612.0,614.0,57
2006-12-19,621.5999755859375,620.9000244140625,616.5,620.9000244140625,40
2006-12-20,620.5999755859375,622.7000122070312,619.7000122070312,621.4000244140625,385
2006-12-21,618.2000122070312,620.7999877929688,618.0,620.7999877929688,22
2006-12-22,619.0999755859375,619.0,618.7000122070312,619.0,122
2006-12-26,623.7000122070312,628.0,623.0,625.0999755859375,58
2006-12-27,627.2000122070312,627.2000122070312,627.2000122070312,627.2000122070312,3
2006-12-28,634.0999755859375,627.0999755859375,626.0,627.0999755859375,17
2006-12-29,635.2000122070312,635.2000122070312,635.2000122070312,635.2000122070312,17
2007-01-02,635.2000122070312,635.2000122070312,635.2000122070312,635.2000122070312,17
2007-01-03,627.0999755859375,640.4000244140625,628.5,640.4000244140625,38
2007-01-04,623.9000244140625,624.5,624.5,624.5,4
2007-01-05,604.9000244140625,623.7000122070312,617.2999877929688,623.7000122070312,531
2007-01-08,607.5,607.5,607.5,607.5,1000
2007-01-09,613.0999755859375,607.0,607.0,607.0,2
2007-01-10,611.5999755859375,611.5999755859375,611.5999755859375,611.5999755859375,2
2007-01-11,612.4000244140625,612.4000244140625,612.4000244140625,612.4000244140625,0
2007-01-12,625.5,616.2000122070312,616.2000122070312,616.2000122070312,1
2007-01-16,624.5999755859375,623.5999755859375,623.5999755859375,623.5999755859375,2
2007-01-17,632.0999755859375,632.5999755859375,630.5,630.5,2
2007-01-18,627.0999755859375,627.0999755859375,627.0999755859375,627.0999755859375,2
2007-01-19,635.5,633.5,633.5,633.5,2
2007-01-22,633.2999877929688,633.2999877929688,633.2999877929688,633.2999877929688,2
2007-01-23,645.2000122070312,642.2000122070312,642.2000122070312,642.2000122070312,1
2007-01-24,647.5999755859375,640.2999877929688,640.2999877929688,640.2999877929688,1
2007-01-25,647.7999877929688,647.7999877929688,647.7999877929688,647.7999877929688,1
2007-01-26,644.5,644.5,644.5,644.5,2
2007-01-29,643.0999755859375,643.0999755859375,643.0999755859375,643.0999755859375,71048
2007-01-30,644.2000122070312,647.5,640.7999877929688,643.0,25819
2007-01-31,652.0,655.5,641.7999877929688,646.5,3048
2007-02-01,657.4000244140625,661.5,652.5999755859375,652.9000244140625,1198
2007-02-02,646.2000122070312,659.2999877929688,642.0,655.7000122070312,449
2007-02-05,650.9000244140625,651.0,647.0,649.0,196
2007-02-06,653.5999755859375,659.0,648.0999755859375,648.2000122070312,169
2007-02-07,652.2999877929688,655.5,650.4000244140625,654.7999877929688,156
2007-02-08,658.0,659.2999877929688,649.0999755859375,650.0,463
2007-02-09,667.5,669.5,658.0,659.0999755859375,127
2007-02-12,662.5999755859375,665.9000244140625,661.0,664.2999877929688,65
2007-02-13,663.9000244140625,669.0,663.7999877929688,664.2999877929688,41
2007-02-14,667.4000244140625,672.0,666.7000122070312,666.7000122070312,167
2007-02-15,667.2999877929688,668.5,663.0,668.5,93
2007-02-16,668.7999877929688,668.4000244140625,664.5,664.5,93
2007-02-20,657.0999755859375,671.0,658.2999877929688,671.0,26
2007-02-21,680.2000122070312,682.2999877929688,657.5,660.4000244140625,33
2007-02-22,679.4000244140625,679.2999877929688,676.5,676.5,344
2007-02-23,683.0999755859375,685.2999877929688,674.0,678.2999877929688,146
2007-02-26,686.5,687.5999755859375,683.7999877929688,684.5999755859375,34
2007-02-27,683.9000244140625,687.7000122070312,668.5,684.0,150
2007-02-28,669.4000244140625,674.5,662.0,665.5999755859375,6
2007-03-01,662.2999877929688,673.0,673.0,673.0,1
2007-03-02,641.5,641.5,641.5,641.5,24
2007-03-05,636.7000122070312,640.2000122070312,640.0,640.2000122070312,17
2007-03-06,643.7999877929688,644.5,641.2999877929688,643.7000122070312,15
2007-03-07,650.5999755859375,650.5999755859375,650.5999755859375,650.5999755859375,13
2007-03-08,653.4000244140625,653.4000244140625,653.4000244140625,653.4000244140625,13
2007-03-09,650.0,650.0,650.0,650.0,320
2007-03-12,648.4000244140625,648.0,648.0,648.0,8
2007-03-13,647.5999755859375,647.5999755859375,647.5999755859375,647.5999755859375,20
2007-03-14,640.9000244140625,640.9000244140625,640.9000244140625,640.9000244140625,8
2007-03-15,645.7000122070312,645.7000122070312,645.7000122070312,645.7000122070312,8
2007-03-16,652.5999755859375,652.9000244140625,652.7000122070312,652.9000244140625,15
2007-03-19,653.0999755859375,653.0999755859375,653.0999755859375,653.0999755859375,15
2007-03-20,657.9000244140625,657.9000244140625,657.9000244140625,657.9000244140625,0
2007-03-21,659.0,659.0,659.0,659.0,0
2007-03-22,663.4000244140625,663.4000244140625,663.4000244140625,663.4000244140625,27
2007-03-23,656.7000122070312,656.7000122070312,656.7000122070312,656.7000122070312,200
2007-03-26,663.4000244140625,663.4000244140625,663.4000244140625,663.4000244140625,0
2007-03-27,662.0999755859375,662.0999755859375,662.0999755859375,662.0999755859375,0
2007-03-28,666.5,666.5,666.5,666.5,10244
2007-03-29,661.5,666.2000122070312,654.5999755859375,665.9000244140625,37425
2007-03-30,663.0,667.7000122070312,659.0999755859375,661.2000122070312,4623
2007-04-02,665.7000122070312,665.5,656.0999755859375,665.5,1468
2007-04-03,664.0,667.2999877929688,662.2000122070312,663.0999755859375,291
2007-04-04,672.0999755859375,675.0,664.0,664.0,1718
2007-04-05,674.2000122070312,676.0,671.5,674.2000122070312,226
2007-04-09,671.9000244140625,677.5,671.0999755859375,671.0999755859375,35
2007-04-10,676.5,681.5,673.9000244140625,673.9000244140625,29
2007-04-11,676.7999877929688,680.2999877929688,674.7999877929688,678.2999877929688,31
2007-04-12,675.0999755859375,677.5,673.0999755859375,677.0,63
2007-04-13,685.4000244140625,683.5999755859375,680.2000122070312,680.2000122070312,25
2007-04-16,690.0999755859375,690.0999755859375,685.0999755859375,685.0999755859375,55
2007-04-17,688.2000122070312,689.4000244140625,687.2000122070312,689.0,29
2007-04-18,689.0999755859375,690.5999755859375,687.0,689.0999755859375,13
2007-04-19,684.2999877929688,685.7000122070312,681.9000244140625,681.9000244140625,58
2007-04-20,692.0,692.5,690.0999755859375,690.0999755859375,24
2007-04-23,690.5999755859375,689.0,688.0,689.0,16
2007-04-24,684.2000122070312,691.2999877929688,683.0,689.4000244140625,220
2007-04-25,684.0999755859375,686.5,683.7999877929688,686.5,17
2007-04-26,674.9000244140625,686.7999877929688,673.5,684.5,51
2007-04-27,678.7000122070312,678.2999877929688,673.0,673.0,55
2007-04-30,680.5,680.0,677.2999877929688,677.4000244140625,12
2007-05-01,674.4000244140625,673.7000122070312,673.0,673.7000122070312,6
2007-05-02,672.2999877929688,672.2999877929688,672.2999877929688,672.2999877929688,0
2007-05-03,681.7999877929688,681.7999877929688,681.7999877929688,681.7999877929688,0
2007-05-04,687.2000122070312,687.2000122070312,687.2000122070312,687.2000122070312,0
2007-05-07,688.0,688.0,688.0,688.0,1
2007-05-08,685.0999755859375,685.0999755859375,685.0999755859375,685.0999755859375,1
2007-05-09,680.2999877929688,680.2999877929688,680.2999877929688,680.2999877929688,1
2007-05-10,665.0999755859375,651.0,651.0,651.0,0
2007-05-11,670.5999755859375,670.5999755859375,670.5999755859375,670.5999755859375,0
2007-05-14,668.5,668.5,668.5,668.5,0
2007-05-15,673.0,673.0,673.0,673.0,0
2007-05-16,660.2000122070312,660.2000122070312,660.2000122070312,660.2000122070312,0
2007-05-17,656.2000122070312,656.2000122070312,656.2000122070312,656.2000122070312,0
2007-05-18,661.0,661.0,661.0,661.0,0
2007-05-21,662.9000244140625,661.4000244140625,660.0,660.7000122070312,6
2007-05-22,659.0999755859375,659.0999755859375,659.0999755859375,659.0999755859375,6
2007-05-23,661.9000244140625,661.9000244140625,661.9000244140625,661.9000244140625,6
2007-05-24,653.0,656.0,654.0,654.0,5
2007-05-25,655.0999755859375,655.9000244140625,655.7000122070312,655.9000244140625,5
2007-05-29,657.0999755859375,657.0999755859375,657.0999755859375,657.0999755859375,100718
2007-05-30,653.0999755859375,658.4000244140625,651.5,655.7000122070312,49921
2007-05-31,661.0,662.0,652.5,652.5,8065
2007-06-01,671.2000122070312,672.0,660.7999877929688,661.5,1496
2007-06-04,670.7000122070312,673.7000122070312,668.9000244140625,671.2000122070312,612
2007-06-05,669.5999755859375,674.0,669.2999877929688,672.0999755859375,242
2007-06-06,669.2999877929688,670.9000244140625,665.4000244140625,670.4000244140625,489
2007-06-07,660.0999755859375,671.4000244140625,658.2999877929688,671.4000244140625,282
2007-06-08,645.5,659.5999755859375,645.2000122070312,658.5,261
2007-06-11,654.2999877929688,654.4000244140625,649.2000122070312,649.2000122070312,91
2007-06-12,648.5,653.7999877929688,646.9000244140625,653.7999877929688,61
2007-06-13,648.2000122070312,651.5,644.2999877929688,646.5999755859375,82
2007-06-14,651.5999755859375,652.7999877929688,650.0,652.5999755859375,15
2007-06-15,654.5,655.2000122070312,650.7000122070312,651.0,28
2007-06-18,655.7999877929688,658.2000122070312,655.7000122070312,657.9000244140625,57
2007-06-19,660.7000122070312,660.2000122070312,653.0,656.2000122070312,36
2007-06-20,656.0999755859375,660.7999877929688,658.0,660.7999877929688,8
2007-06-21,650.5999755859375,648.5999755859375,648.5999755859375,648.5999755859375,6
2007-06-22,653.5,649.9000244140625,649.9000244140625,649.9000244140625,3
2007-06-25,651.2999877929688,650.5,650.0,650.0,21
2007-06-26,642.0999755859375,647.5999755859375,640.0,647.5999755859375,60
2007-06-27,641.7000122070312,643.5,640.4000244140625,640.4000244140625,43
2007-06-28,647.5,648.4000244140625,643.9000244140625,643.9000244140625,89
2007-06-29,648.0999755859375,649.2000122070312,647.5,647.5,45
2007-07-02,656.5,656.7999877929688,656.7999877929688,656.7999877929688,1
2007-07-03,652.9000244140625,655.7000122070312,655.7000122070312,655.7000122070312,1
2007-07-05,648.4000244140625,648.4000244140625,648.4000244140625,648.4000244140625,18
2007-07-06,652.7000122070312,652.7000122070312,652.7000122070312,652.7000122070312,18
2007-07-09,660.5,660.5,660.5,660.5,0
2007-07-10,662.5,662.5,662.5,662.5,0
2007-07-11,660.2999877929688,660.2999877929688,660.2999877929688,660.2999877929688,6
2007-07-12,666.7000122070312,665.0,665.0,665.0,2
2007-07-13,665.7999877929688,666.7000122070312,666.7000122070312,666.7000122070312,8
2007-07-16,665.0,667.0999755859375,667.0999755859375,667.0999755859375,1
2007-07-17,664.7000122070312,664.7000122070312,664.7000122070312,664.7000122070312,0
2007-07-18,672.5999755859375,672.5999755859375,672.5999755859375,672.5999755859375,0
2007-07-19,677.2000122070312,677.2000122070312,677.2000122070312,677.2000122070312,0
2007-07-20,683.9000244140625,683.9000244140625,683.9000244140625,683.9000244140625,0
2007-07-23,680.7999877929688,680.7999877929688,680.7999877929688,680.7999877929688,0
2007-07-24,684.2000122070312,684.2000122070312,684.2000122070312,684.2000122070312,0
2007-07-25,673.2999877929688,673.2999877929688,673.2999877929688,673.2999877929688,0
2007-07-26,662.5,662.5,662.5,662.5,0
2007-07-27,660.0,660.0,660.0,660.0,95749
2007-07-30,664.0999755859375,665.2000122070312,659.2999877929688,659.9000244140625,36526
2007-07-31,666.9000244140625,668.2999877929688,662.5999755859375,665.0,5769
2007-08-01,663.5999755859375,666.2999877929688,658.5,663.2000122070312,2026
2007-08-02,664.5999755859375,666.7000122070312,662.7999877929688,666.7000122070312,1062
2007-08-03,672.5,674.4000244140625,665.7000122070312,665.7999877929688,575
2007-08-06,671.5,672.0999755859375,668.7999877929688,672.0999755859375,212
2007-08-07,670.5999755859375,670.0,666.5,670.0,313
2007-08-08,674.5,676.2000122070312,674.0,674.7000122070312,136
2007-08-09,661.4000244140625,667.7999877929688,661.4000244140625,667.7999877929688,377
2007-08-10,670.2999877929688,673.4000244140625,659.5,659.5,1101
2007-08-13,669.7000122070312,671.0,668.5999755859375,669.9000244140625,52
2007-08-14,668.5999755859375,670.5,665.0,665.0,106
2007-08-15,668.9000244140625,669.7000122070312,662.5,665.0,845
2007-08-16,648.2999877929688,665.2000122070312,642.9000244140625,665.2000122070312,130
2007-08-17,656.9000244140625,657.7000122070312,648.4000244140625,648.4000244140625,219
2007-08-20,656.7000122070312,660.0,658.5999755859375,658.5999755859375,189
2007-08-21,656.7000122070312,658.4000244140625,657.5,657.9000244140625,9
2007-08-22,659.0999755859375,661.0999755859375,658.9000244140625,658.9000244140625,303
2007-08-23,658.9000244140625,663.7000122070312,663.2000122070312,663.5999755859375,135
2007-08-24,668.0,668.7999877929688,662.0999755859375,662.0999755859375,208
2007-08-27,666.7999877929688,668.0,666.0,667.9000244140625,77
2007-08-28,664.4000244140625,665.9000244140625,664.2000122070312,665.5,22
2007-08-29,666.2999877929688,667.7000122070312,667.0,667.0,78
2007-08-30,665.0,666.5,665.5,665.5,186
2007-08-31,673.0,672.7999877929688,672.5,672.5,186
2007-09-04,682.5,682.5,682.5,682.5,0
2007-09-05,681.7000122070312,679.0999755859375,678.5999755859375,678.5999755859375,80
2007-09-06,695.5999755859375,692.4000244140625,692.2000122070312,692.2000122070312,2
2007-09-07,700.7999877929688,700.7999877929688,700.7999877929688,700.7999877929688,1
2007-09-10,703.2999877929688,705.0,702.0,704.5,43
2007-09-11,712.2000122070312,703.5,702.7999877929688,703.5,55
2007-09-12,711.9000244140625,713.9000244140625,712.5,713.9000244140625,6
2007-09-13,709.5,707.4000244140625,706.9000244140625,706.9000244140625,19
2007-09-14,709.5999755859375,717.2000122070312,714.9000244140625,717.2000122070312,33
2007-09-17,715.7999877929688,719.0999755859375,719.0999755859375,719.0999755859375,36
2007-09-18,715.7999877929688,715.7999877929688,715.7999877929688,715.7999877929688,104
2007-09-19,722.0,724.5999755859375,724.5999755859375,724.5999755859375,12
2007-09-20,732.4000244140625,732.4000244140625,732.4000244140625,732.4000244140625,12
2007-09-21,731.4000244140625,731.4000244140625,731.4000244140625,731.4000244140625,6
2007-09-24,732.0999755859375,732.0999755859375,732.0999755859375,732.0999755859375,150
2007-09-25,731.5999755859375,731.5999755859375,731.5999755859375,731.5999755859375,60
2007-09-26,728.2999877929688,728.2999877929688,728.2999877929688,728.2999877929688,12901
2007-09-27,732.7000122070312,735.5,727.4000244140625,728.2000122070312,11841
2007-09-28,742.7999877929688,745.7000122070312,733.7000122070312,733.7000122070312,2004
2007-10-01,747.2000122070312,747.4000244140625,741.7999877929688,745.0999755859375,644
2007-10-02,729.7999877929688,746.5,726.5,746.5,319
2007-10-03,729.2999877929688,732.5,726.7000122070312,727.5999755859375,61
2007-10-04,737.7999877929688,736.7999877929688,724.2999877929688,725.0999755859375,17
2007-10-05,741.2999877929688,741.7000122070312,731.0,731.0,6
2007-10-08,732.7999877929688,737.0,732.4000244140625,735.2000122070312,88
2007-10-09,737.4000244140625,736.5,735.5,736.0999755859375,44
2007-10-10,740.4000244140625,741.0,740.7000122070312,740.9000244140625,32
2007-10-11,751.2999877929688,749.7000122070312,746.0,747.4000244140625,180
2007-10-12,748.7000122070312,750.4000244140625,748.7000122070312,750.4000244140625,371
2007-10-15,757.0999755859375,759.5999755859375,757.9000244140625,758.0,344
2007-10-16,757.0,762.4000244140625,756.0999755859375,762.4000244140625,151
2007-10-17,757.5,760.0,757.0,760.0,45
2007-10-18,764.0999755859375,765.7999877929688,765.7999877929688,765.7999877929688,9
2007-10-19,764.0,765.2000122070312,762.7000122070312,765.2000122070312,7
2007-10-22,755.7999877929688,766.7000122070312,751.9000244140625,766.7000122070312,60
2007-10-23,759.0,756.0,756.0,755.7000122070312,7
2007-10-24,761.5999755859375,758.2000122070312,753.5,758.2000122070312,55
2007-10-25,767.2999877929688,767.9000244140625,767.9000244140625,767.9000244140625,10
2007-10-26,783.9000244140625,783.4000244140625,771.4000244140625,771.4000244140625,81
2007-10-29,789.0999755859375,793.7999877929688,787.2999877929688,793.7999877929688,9
2007-10-30,784.2999877929688,785.5,780.7000122070312,785.5,168
2007-10-31,792.0,795.4000244140625,789.2999877929688,789.2999877929688,12
2007-11-01,790.7000122070312,791.2999877929688,785.2999877929688,785.2999877929688,4
2007-11-02,805.7000122070312,806.5,794.0999755859375,794.0999755859375,4
2007-11-05,808.0999755859375,804.5999755859375,804.2000122070312,804.5999755859375,17
2007-11-06,820.7999877929688,825.2999877929688,821.9000244140625,821.9000244140625,4
2007-11-07,831.0,831.2000122070312,830.0,830.0,3
2007-11-08,835.2000122070312,841.2999877929688,829.7999877929688,829.7999877929688,8
2007-11-09,832.5,835.7999877929688,831.7000122070312,835.7000122070312,7
2007-11-12,805.7999877929688,803.9000244140625,798.7000122070312,803.9000244140625,3
2007-11-13,797.2000122070312,804.2999877929688,800.0,804.2999877929688,6
2007-11-14,813.0,817.0,816.7000122070312,816.7000122070312,11
2007-11-15,785.9000244140625,794.5,793.7000122070312,794.5,0
2007-11-16,785.7000122070312,785.7000122070312,785.7000122070312,785.7000122070312,0
2007-11-19,776.7999877929688,777.5999755859375,777.5999755859375,777.5999755859375,1
2007-11-20,790.2999877929688,802.5,792.9000244140625,792.9000244140625,5
2007-11-21,797.5999755859375,797.5999755859375,797.5999755859375,797.5999755859375,5
2007-11-23,824.0,824.0,824.0,824.0,6
2007-11-26,826.0,826.0,826.0,826.0,6
2007-11-27,813.7000122070312,824.7999877929688,812.5,823.2000122070312,32
2007-11-28,800.0999755859375,800.0999755859375,800.0999755859375,800.0999755859375,165342
2007-11-29,795.2999877929688,807.7999877929688,791.9000244140625,804.0,66669
2007-11-30,782.2000122070312,798.5999755859375,778.4000244140625,795.0,7212
2007-12-03,788.2999877929688,794.5999755859375,777.0,783.9000244140625,3728
2007-12-04,801.2999877929688,805.0,787.2000122070312,794.0,925
2007-12-05,797.5,803.9000244140625,791.7000122070312,802.2000122070312,389
2007-12-06,801.2000122070312,804.7999877929688,786.5,794.4000244140625,332
2007-12-07,794.4000244140625,801.2000122070312,792.0,800.7000122070312,218
2007-12-10,807.7000122070312,809.7000122070312,799.2999877929688,799.2999877929688,274
2007-12-11,811.4000244140625,812.0,796.0,808.0999755859375,347
2007-12-12,813.5,815.9000244140625,809.5999755859375,809.7000122070312,291
2007-12-13,799.0,810.2999877929688,792.7000122070312,810.2999877929688,200
2007-12-14,793.2999877929688,803.5,789.5999755859375,800.2999877929688,196
2007-12-17,794.7999877929688,794.5,788.4000244140625,793.5,115
2007-12-18,803.0,804.7999877929688,793.0,793.0,72
2007-12-19,801.0999755859375,804.0,799.0999755859375,799.2000122070312,68
2007-12-20,799.2000122070312,800.0,794.2000122070312,799.5,114
2007-12-21,811.5999755859375,812.5,800.0,800.0,64
2007-12-24,812.7999877929688,814.0999755859375,809.7999877929688,811.5,41
2007-12-26,826.0,826.9000244140625,815.7000122070312,815.7000122070312,36
2007-12-27,828.5999755859375,832.5,824.7999877929688,824.7999877929688,160
2007-12-28,839.5999755859375,840.2000122070312,826.5999755859375,826.5999755859375,107
2007-12-31,834.9000244140625,843.2000122070312,843.2000122070312,843.2000122070312,4
2008-01-02,857.0,857.7999877929688,846.4000244140625,848.7000122070312,130
2008-01-03,866.4000244140625,865.5,856.2999877929688,863.0,181
2008-01-04,863.0999755859375,865.5,860.2000122070312,861.4000244140625,28
2008-01-07,859.5999755859375,860.9000244140625,857.4000244140625,860.9000244140625,4
2008-01-08,878.0,879.4000244140625,861.5999755859375,861.5999755859375,21
2008-01-09,879.5,885.0,876.0,885.0,48
2008-01-10,891.7000122070312,891.4000244140625,881.2000122070312,882.0,6
2008-01-11,896.0999755859375,899.7000122070312,889.7000122070312,889.7999877929688,183
2008-01-14,901.5999755859375,907.2999877929688,905.0,907.2999877929688,89
2008-01-15,901.0,887.5999755859375,887.5999755859375,887.5999755859375,101
2008-01-16,880.5999755859375,885.7999877929688,880.5,880.5,102
2008-01-17,879.5,888.2000122070312,876.7999877929688,888.2000122070312,11
2008-01-18,880.7999877929688,886.7999877929688,871.0,871.7999877929688,30
2008-01-22,889.5999755859375,891.0,863.2000122070312,878.7000122070312,30
2008-01-23,882.5,895.7000122070312,880.0,885.0,49
2008-01-24,905.5,906.5999755859375,890.9000244140625,890.9000244140625,6
2008-01-25,910.5,910.5,910.5,910.5,6
2008-01-28,927.0999755859375,922.0,914.5,916.5999755859375,25
2008-01-29,925.0999755859375,925.0,925.0,925.0,157692
2008-01-30,920.5999755859375,936.2999877929688,915.2999877929688,924.4000244140625,68820
2008-01-31,922.7000122070312,928.5999755859375,918.2999877929688,928.2000122070312,4289
2008-02-01,908.7000122070312,936.2000122070312,903.7000122070312,924.7999877929688,2152
2008-02-04,904.9000244140625,912.0,892.5,903.7000122070312,1493
2008-02-05,885.9000244140625,905.2000122070312,884.7000122070312,905.0999755859375,476
2008-02-06,900.7000122070312,910.0,887.5,887.9000244140625,430
2008-02-07,906.0999755859375,909.2999877929688,896.4000244140625,900.5999755859375,463
2008-02-08,918.4000244140625,920.0,911.5,915.2999877929688,339
2008-02-11,922.9000244140625,926.9000244140625,917.5,920.7000122070312,181
2008-02-12,907.4000244140625,924.7999877929688,904.2000122070312,921.0,278
2008-02-13,906.5,909.4000244140625,897.2000122070312,903.0,89
2008-02-14,907.4000244140625,911.0,904.0,904.0,128
2008-02-15,902.7999877929688,913.5999755859375,898.7000122070312,910.0999755859375,128
2008-02-19,926.5999755859375,928.7999877929688,900.5,904.2999877929688,174
2008-02-20,934.5999755859375,945.0,919.5999755859375,926.5,73
2008-02-21,946.0999755859375,953.4000244140625,940.0999755859375,940.0999755859375,138
2008-02-22,944.7000122070312,948.5,942.5,944.9000244140625,79
2008-02-25,937.5999755859375,948.9000244140625,933.0,946.5,312
2008-02-26,946.0999755859375,949.0,931.2999877929688,931.2999877929688,224
2008-02-27,958.2000122070312,960.0,955.0,960.0,215
2008-02-28,964.5,972.0999755859375,954.4000244140625,957.4000244140625,238
2008-02-29,972.0999755859375,973.0999755859375,963.5,971.4000244140625,39
2008-03-03,981.5,986.9000244140625,979.7000122070312,984.2000122070312,26
2008-03-04,963.9000244140625,984.5,963.7999877929688,982.4000244140625,41
2008-03-05,986.2000122070312,992.7000122070312,963.9000244140625,965.0,45
2008-03-06,975.0,987.7000122070312,973.4000244140625,984.2999877929688,46
2008-03-07,972.2000122070312,984.9000244140625,972.4000244140625,982.7999877929688,96
2008-03-10,969.9000244140625,976.7999877929688,964.7000122070312,975.5,92
2008-03-11,974.2000122070312,976.7000122070312,971.5,975.7000122070312,12
2008-03-12,978.7999877929688,979.2999877929688,973.5,973.5999755859375,6
2008-03-13,992.2999877929688,998.5,983.7000122070312,983.7000122070312,10
2008-03-14,998.2000122070312,1004.5999755859375,993.0,993.9000244140625,27
2008-03-17,1001.4000244140625,1014.5999755859375,996.4000244140625,1005.0,82
2008-03-18,1003.2000122070312,1010.0,978.2000122070312,1003.5999755859375,30
2008-03-19,944.7000122070312,979.2999877929688,938.4000244140625,979.2999877929688,84
2008-03-20,919.5999755859375,943.2000122070312,917.7000122070312,939.9000244140625,34
2008-03-24,918.2999877929688,922.0,915.2000122070312,915.5,71
2008-03-25,934.5999755859375,933.9000244140625,927.2000122070312,931.5,102
2008-03-26,949.0,949.5999755859375,949.5999755859375,949.5999755859375,1
2008-03-27,948.7999877929688,951.7000122070312,945.7000122070312,947.4000244140625,145634
2008-03-28,930.5999755859375,951.0999755859375,921.7999877929688,947.5,64013
2008-03-31,916.2000122070312,940.0999755859375,912.0,931.0,5980
2008-04-01,882.9000244140625,919.7999877929688,871.7999877929688,915.0,3204
2008-04-02,895.2000122070312,906.5,881.2000122070312,884.0,2367
2008-04-03,905.0,907.5,889.5999755859375,901.2000122070312,984
2008-04-04,909.0,914.9000244140625,898.7999877929688,904.7000122070312,279
2008-04-07,922.7000122070312,927.2000122070312,912.2999877929688,915.2999877929688,2086
2008-04-08,914.0,925.2999877929688,909.2999877929688,924.2000122070312,405
2008-04-09,933.5999755859375,935.5,904.0999755859375,916.0,390
2008-04-10,928.2999877929688,939.2000122070312,922.4000244140625,931.2999877929688,409
2008-04-11,923.5999755859375,931.2000122070312,919.5999755859375,919.5999755859375,141
2008-04-14,925.4000244140625,929.4000244140625,915.5999755859375,917.0,153
2008-04-15,928.7000122070312,936.0,924.2999877929688,924.2999877929688,168
2008-04-16,945.0999755859375,948.7000122070312,927.2000122070312,927.2000122070312,161
2008-04-17,939.7999877929688,947.9000244140625,938.7000122070312,927.2000122070312,209
2008-04-18,912.2000122070312,936.0,907.2000122070312,936.0,145
2008-04-21,914.7000122070312,924.5999755859375,914.0999755859375,922.5,449
2008-04-22,922.2999877929688,922.7999877929688,916.2000122070312,920.5999755859375,625
2008-04-23,906.2000122070312,921.5,898.7999877929688,916.7999877929688,111
2008-04-24,886.7999877929688,904.7999877929688,885.0999755859375,902.4000244140625,80
2008-04-25,887.2000122070312,893.5999755859375,878.0999755859375,878.2000122070312,77
2008-04-28,892.9000244140625,893.7999877929688,887.0,887.0,339
2008-04-29,874.2000122070312,890.5999755859375,869.5999755859375,890.5999755859375,136
2008-04-30,862.7999877929688,875.2000122070312,863.0,868.7000122070312,88
2008-05-01,848.9000244140625,873.5,849.5999755859375,855.0,28
2008-05-02,856.0999755859375,857.7000122070312,853.2999877929688,853.2999877929688,6
2008-05-05,872.2999877929688,872.7999877929688,861.2000122070312,861.2000122070312,35
2008-05-06,876.0,881.4000244140625,872.2999877929688,872.2999877929688,47
2008-05-07,869.5999755859375,869.4000244140625,864.7999877929688,868.0,43
2008-05-08,880.5999755859375,883.2999877929688,867.0999755859375,871.0,71
2008-05-09,884.5,884.7000122070312,883.9000244140625,883.9000244140625,25
2008-05-12,883.7000122070312,886.5,879.2000122070312,879.2000122070312,56
2008-05-13,868.5,870.4000244140625,862.9000244140625,862.9000244140625,17
2008-05-14,865.4000244140625,868.5999755859375,862.7999877929688,862.7999877929688,41
2008-05-15,879.0,886.2999877929688,865.7999877929688,865.7999877929688,121
2008-05-16,899.0,904.2000122070312,892.0,892.0,85
2008-05-19,905.0,905.0,905.0,905.0,2
2008-05-20,919.5,919.5,919.5,919.5,2
2008-05-21,928.0,924.0,923.2000122070312,923.5,3
2008-05-22,917.9000244140625,917.5999755859375,917.5999755859375,917.5999755859375,1
2008-05-23,925.5999755859375,925.5999755859375,916.0,916.9000244140625,1
2008-05-27,907.7000122070312,912.0,906.5,912.0,25
2008-05-28,900.5,900.5,900.5,900.5,149889
2008-05-29,877.2000122070312,903.2000122070312,872.0999755859375,903.0,64624
2008-05-30,887.2999877929688,888.5,868.5999755859375,880.2000122070312,6671
2008-06-02,892.9000244140625,898.0,881.7999877929688,887.2999877929688,2132
2008-06-03,881.5999755859375,896.0999755859375,874.5999755859375,889.7999877929688,2079
2008-06-04,879.9000244140625,886.0999755859375,876.0,879.5,612
2008-06-05,871.7999877929688,878.7999877929688,865.4000244140625,876.0999755859375,340
2008-06-06,895.4000244140625,901.0,877.7000122070312,878.5,230
2008-06-09,894.7000122070312,908.9000244140625,890.5,900.7000122070312,1930
2008-06-10,867.9000244140625,886.5999755859375,866.0,886.5999755859375,457
2008-06-11,879.7000122070312,882.0,869.5,869.5,146
2008-06-12,869.2000122070312,873.5999755859375,858.2000122070312,873.5999755859375,135
2008-06-13,870.2999877929688,870.2999877929688,860.5,870.2999877929688,361
2008-06-16,883.5999755859375,893.0,871.2999877929688,872.5,70
2008-06-17,884.2999877929688,887.0,876.2999877929688,883.4000244140625,62
2008-06-18,890.9000244140625,891.9000244140625,885.0999755859375,888.0,135
2008-06-19,901.7000122070312,906.5,888.5999755859375,888.5999755859375,44
2008-06-20,901.2999877929688,907.2999877929688,901.0,903.7999877929688,21
2008-06-23,884.7999877929688,903.4000244140625,879.2000122070312,903.4000244140625,54
2008-06-24,889.2000122070312,891.2000122070312,885.5,889.5999755859375,64
2008-06-25,880.0,883.7999877929688,876.4000244140625,883.5999755859375,97
2008-06-26,913.0999755859375,912.5999755859375,909.5999755859375,909.5999755859375,182
2008-06-27,929.2999877929688,927.5999755859375,910.7000122070312,913.0999755859375,167
2008-06-30,926.2000122070312,933.7000122070312,922.2999877929688,927.7000122070312,144
2008-07-01,942.5,945.7999877929688,938.0,943.5999755859375,32
2008-07-02,944.7999877929688,944.7999877929688,933.0999755859375,938.7999877929688,58
2008-07-03,931.9000244140625,944.7999877929688,928.0,944.7999877929688,58
2008-07-07,927.2999877929688,931.4000244140625,915.4000244140625,931.4000244140625,141
2008-07-08,921.9000244140625,922.7999877929688,919.2000122070312,922.7999877929688,37
2008-07-09,927.2999877929688,928.2000122070312,919.7999877929688,919.7999877929688,31
2008-07-10,940.9000244140625,942.0999755859375,928.0999755859375,928.0999755859375,18
2008-07-11,959.5,965.7000122070312,948.2000122070312,948.2000122070312,58
2008-07-14,972.7000122070312,974.5999755859375,955.0,964.7000122070312,55
2008-07-15,977.7000122070312,986.2000122070312,976.0,983.5,12
2008-07-16,961.7999877929688,960.0,960.0,960.0,1
2008-07-17,970.0,976.2000122070312,957.2999877929688,957.2999877929688,37
2008-07-18,957.2999877929688,957.0,956.7999877929688,956.7999877929688,2
2008-07-21,963.0999755859375,964.5,963.5,964.5,2
2008-07-22,948.0,974.9000244140625,973.0,973.0,3
2008-07-23,922.4000244140625,935.0,924.2000122070312,935.0,203
2008-07-24,922.0,926.4000244140625,920.9000244140625,920.9000244140625,47
2008-07-25,926.5999755859375,929.2000122070312,921.2000122070312,928.4000244140625,35
2008-07-28,927.5999755859375,931.0999755859375,927.0,928.7999877929688,28
2008-07-29,916.4000244140625,917.7000122070312,916.2000122070312,916.2000122070312,147310
2008-07-30,902.9000244140625,919.0999755859375,893.2999877929688,917.9000244140625,93759
2008-07-31,913.9000244140625,925.5999755859375,906.0999755859375,906.9000244140625,8550
2008-08-01,909.0,916.0999755859375,902.0999755859375,904.9000244140625,1834
2008-08-04,900.0999755859375,915.2999877929688,894.4000244140625,912.7000122070312,2415
2008-08-05,878.5999755859375,895.4000244140625,873.2999877929688,895.4000244140625,790
2008-08-06,875.5999755859375,885.5999755859375,875.0,880.7000122070312,1330
2008-08-07,870.7000122070312,883.7999877929688,870.2999877929688,882.2000122070312,335
2008-08-08,857.7999877929688,869.5,851.0999755859375,868.7999877929688,303
2008-08-11,821.5,863.4000244140625,818.0,858.2999877929688,286
2008-08-12,808.2000122070312,826.4000244140625,803.5999755859375,826.4000244140625,99
2008-08-13,825.0,829.0999755859375,810.9000244140625,810.9000244140625,155
2008-08-14,808.2000122070312,831.9000244140625,805.0,831.4000244140625,67
2008-08-15,786.0,799.2000122070312,780.9000244140625,796.9000244140625,134
2008-08-18,799.7000122070312,801.7000122070312,792.0,792.0,22
2008-08-19,811.0999755859375,814.5,789.5999755859375,789.5999755859375,48
2008-08-20,810.2999877929688,814.9000244140625,804.7000122070312,814.9000244140625,87
2008-08-21,833.0,835.5999755859375,825.7999877929688,825.7999877929688,99
2008-08-22,827.4000244140625,836.5999755859375,823.0999755859375,832.2999877929688,21
2008-08-25,819.7999877929688,819.7999877929688,819.7999877929688,819.7999877929688,44
2008-08-26,822.2000122070312,826.0,826.0,826.0,142
2008-08-27,828.0999755859375,830.2999877929688,825.2999877929688,830.2999877929688,423
2008-08-28,830.9000244140625,842.5999755859375,824.5,828.0,503
2008-08-29,829.2999877929688,833.0,831.7000122070312,831.7000122070312,116
2008-09-02,805.0,840.7000122070312,790.7999877929688,829.9000244140625,185
2008-09-03,802.7000122070312,805.5999755859375,791.5999755859375,805.5999755859375,28
2008-09-04,797.9000244140625,809.0999755859375,794.9000244140625,801.4000244140625,76
2008-09-05,797.5999755859375,809.0,794.0,794.7000122070312,85
2008-09-08,797.5,813.2000122070312,796.4000244140625,811.0,88
2008-09-09,787.0999755859375,802.0,780.0,802.0,29
2008-09-10,757.9000244140625,781.0,752.7999877929688,776.5999755859375,56
2008-09-11,741.2999877929688,756.5999755859375,739.0,756.5999755859375,25
2008-09-12,760.2999877929688,756.0,750.5,750.5,12
2008-09-15,783.0999755859375,778.5999755859375,764.0,778.0999755859375,19
2008-09-16,776.5,777.7000122070312,777.0,777.7000122070312,2
2008-09-17,846.5999755859375,808.0,782.9000244140625,782.9000244140625,26
2008-09-18,892.7000122070312,910.9000244140625,836.0,869.9000244140625,59
2008-09-19,860.5999755859375,860.5999755859375,860.5999755859375,860.5999755859375,112
2008-09-22,903.9000244140625,908.0999755859375,888.7999877929688,888.7999877929688,20
2008-09-23,885.5,898.9000244140625,886.0,892.4000244140625,184
2008-09-24,889.0,891.2999877929688,879.5,879.5,185
2008-09-25,877.7000122070312,891.5,884.5,891.5,92
2008-09-26,882.9000244140625,890.2000122070312,884.2000122070312,884.2000122070312,13695
2008-09-29,888.2000122070312,919.0,866.4000244140625,871.2999877929688,2943
2008-09-30,874.2000122070312,912.5,855.0,904.7999877929688,879
2008-10-01,880.7000122070312,889.0999755859375,869.2000122070312,878.0,304
2008-10-02,839.0,870.4000244140625,829.2999877929688,870.4000244140625,462
2008-10-03,828.9000244140625,844.2999877929688,823.0,832.5,228
2008-10-06,862.7000122070312,868.7999877929688,826.0,828.7999877929688,510
2008-10-07,878.4000244140625,883.0,858.2000122070312,862.0999755859375,41
2008-10-08,903.0999755859375,915.5,877.7000122070312,879.7000122070312,310
2008-10-09,883.0999755859375,919.7000122070312,883.0,902.7000122070312,76
2008-10-10,855.4000244140625,925.7000122070312,843.0,925.7000122070312,104
2008-10-13,838.9000244140625,861.0999755859375,830.2999877929688,861.0999755859375,186
2008-10-14,836.2999877929688,848.0999755859375,833.5,848.0999755859375,48
2008-10-15,835.5,848.7000122070312,831.5999755859375,839.5,120
2008-10-16,801.5,846.0,790.0,846.0,34
2008-10-17,785.0999755859375,807.0,773.7999877929688,798.0,55
2008-10-20,787.5999755859375,803.7999877929688,787.5,803.7999877929688,19
2008-10-21,766.0999755859375,793.7000122070312,767.7000122070312,793.7000122070312,83
2008-10-22,733.2999877929688,771.7000122070312,721.0,771.7000122070312,244
2008-10-23,713.2999877929688,719.7999877929688,705.0,705.0,37
2008-10-24,729.0999755859375,734.2000122070312,681.0,715.2999877929688,99
2008-10-27,741.7000122070312,744.5,712.0,742.7999877929688,268
2008-10-28,739.2999877929688,748.7999877929688,730.5999755859375,731.0,6
2008-10-29,752.7999877929688,750.7999877929688,750.7999877929688,750.7999877929688,90
2008-10-30,737.2000122070312,774.0,739.0999755859375,760.5,24
2008-10-31,716.7999877929688,736.0,718.4000244140625,731.4000244140625,17
2008-11-03,725.4000244140625,731.5,728.7000122070312,728.7999877929688,16
2008-11-04,756.0,760.0,726.0,726.0,30
2008-11-05,741.2999877929688,757.4000244140625,739.0,757.4000244140625,22
2008-11-06,731.2000122070312,759.0,731.9000244140625,743.4000244140625,30
2008-11-07,733.2000122070312,743.0,727.2000122070312,731.5,17
2008-11-10,745.5999755859375,753.5999755859375,747.9000244140625,749.0,42
2008-11-11,732.0,735.5999755859375,729.7999877929688,734.2000122070312,39
2008-11-12,717.7000122070312,734.7000122070312,722.5,730.4000244140625,71
2008-11-13,704.9000244140625,715.5,707.0,714.2999877929688,922
2008-11-14,742.4000244140625,747.0999755859375,726.5,726.5,9
2008-11-17,741.9000244140625,741.9000244140625,741.9000244140625,741.9000244140625,9
2008-11-18,732.5999755859375,744.9000244140625,734.0,738.0,13
2008-11-19,735.9000244140625,758.7999877929688,735.0,736.0,55
2008-11-20,748.5999755859375,750.0,739.5,740.5,62
2008-11-21,791.7000122070312,784.0999755859375,771.2000122070312,771.2999877929688,20
2008-11-24,819.4000244140625,824.0,819.9000244140625,819.9000244140625,3
2008-11-25,818.4000244140625,818.4000244140625,818.4000244140625,818.4000244140625,158862
2008-11-26,808.5,822.0,806.7999877929688,819.0999755859375,158862
2008-11-28,816.2000122070312,819.0,808.2000122070312,811.0999755859375,6325
2008-12-01,774.5999755859375,817.2999877929688,766.0,817.2000122070312,2791
2008-12-02,781.2999877929688,786.0,759.7000122070312,765.2999877929688,1393
2008-12-03,768.7999877929688,781.9000244140625,762.9000244140625,780.0,439
2008-12-04,763.7999877929688,780.4000244140625,761.7000122070312,770.0,606
2008-12-05,750.5,769.5999755859375,740.0,764.5,888
2008-12-08,767.4000244140625,780.2000122070312,754.2000122070312,755.0,573
2008-12-09,772.4000244140625,776.5,762.2999877929688,775.0,101
2008-12-10,807.0999755859375,811.0,783.0999755859375,784.0999755859375,235
2008-12-11,824.9000244140625,832.0999755859375,801.0,803.4000244140625,260
2008-12-12,818.9000244140625,827.0,813.7999877929688,821.5,182
2008-12-15,835.4000244140625,842.0,824.0,828.0,470
2008-12-16,841.7000122070312,859.0,831.5999755859375,839.0,73
2008-12-17,867.5,880.7999877929688,849.2999877929688,854.4000244140625,122
2008-12-18,859.5999755859375,873.0,852.0,862.4000244140625,242
2008-12-19,836.4000244140625,852.0999755859375,833.2999877929688,846.5999755859375,106
2008-12-22,846.2000122070312,851.0,844.0,848.5,235
2008-12-23,837.2000122070312,848.0,835.0,848.0,176
2008-12-24,847.0999755859375,848.9000244140625,838.5,838.9000244140625,19
2008-12-26,870.4000244140625,872.4000244140625,845.7999877929688,847.0,88
2008-12-29,874.5999755859375,882.9000244140625,875.0,882.9000244140625,426
2008-12-30,869.2999877929688,878.0999755859375,866.5,878.0999755859375,139
2008-12-31,883.5999755859375,883.5999755859375,858.4000244140625,860.0,35
2009-01-02,878.7999877929688,881.5,868.9000244140625,881.5,46
2009-01-05,857.2000122070312,883.5,847.0,882.0,35
2009-01-06,865.4000244140625,867.5999755859375,840.0,855.0999755859375,113
2009-01-07,841.0999755859375,867.0,837.7000122070312,862.0,101
2009-01-08,853.9000244140625,861.0,837.9000244140625,837.9000244140625,255
2009-01-09,854.2999877929688,862.0999755859375,855.9000244140625,855.9000244140625,123
2009-01-12,820.2999877929688,844.4000244140625,815.4000244140625,844.4000244140625,72
2009-01-13,820.0999755859375,825.5999755859375,815.7000122070312,825.5999755859375,20
2009-01-14,808.2000122070312,827.0999755859375,814.0,825.9000244140625,5
2009-01-15,806.7000122070312,808.7999877929688,805.5999755859375,805.5999755859375,16
2009-01-16,839.2999877929688,842.5,834.0,834.0,64
2009-01-20,854.5999755859375,862.7000122070312,824.0,838.7000122070312,20
2009-01-21,849.5999755859375,852.5999755859375,843.7999877929688,850.5,37
2009-01-22,858.2000122070312,860.9000244140625,846.2000122070312,856.7999877929688,57
2009-01-23,895.2999877929688,899.0999755859375,875.0,875.0,52
2009-01-26,908.5,911.5999755859375,901.2000122070312,907.2999877929688,18
2009-01-27,899.2000122070312,903.0,895.2000122070312,902.7999877929688,48
2009-01-28,888.0999755859375,894.5999755859375,883.7000122070312,886.0999755859375,137271
2009-01-29,905.0999755859375,909.7000122070312,874.2000122070312,888.0999755859375,66607
2009-01-30,927.2999877929688,930.2999877929688,902.0,909.7999877929688,10460
2009-02-02,906.7000122070312,928.7999877929688,902.2000122070312,924.2999877929688,3220
2009-02-03,892.0,913.2999877929688,889.7999877929688,903.2000122070312,1451
2009-02-04,901.5999755859375,909.2000122070312,897.0,900.0999755859375,465
2009-02-05,913.5999755859375,924.4000244140625,904.4000244140625,906.2999877929688,770
2009-02-06,913.9000244140625,918.5,909.5,914.5,334
2009-02-09,892.4000244140625,911.0,891.7999877929688,910.0,984
2009-02-10,913.7000122070312,917.5,892.0,898.0,252
2009-02-11,943.7999877929688,947.2000122070312,912.2000122070312,913.7000122070312,892
2009-02-12,948.5,952.7999877929688,936.4000244140625,938.7999877929688,335
2009-02-13,941.5,947.2999877929688,934.2000122070312,947.2999877929688,137
2009-02-17,967.0,973.7999877929688,937.2999877929688,939.5,1639
2009-02-18,977.7000122070312,988.0,962.2000122070312,968.4000244140625,422
2009-02-19,976.0999755859375,986.2000122070312,972.0,982.7000122070312,202
2009-02-20,1001.7999877929688,1004.9000244140625,971.5999755859375,974.0,219
2009-02-23,994.5999755859375,996.5,980.0,995.5999755859375,215
2009-02-24,969.0999755859375,991.5999755859375,963.2000122070312,988.0,243
2009-02-25,965.7000122070312,977.5,953.0999755859375,963.2999877929688,1019
2009-02-26,941.7999877929688,956.0,933.0,953.0,687
2009-02-27,941.5,963.2000122070312,928.0999755859375,943.4000244140625,730
2009-03-02,939.0,963.2000122070312,924.5,945.0,474
2009-03-03,912.9000244140625,931.7999877929688,906.4000244140625,927.0,362
2009-03-04,906.0,923.2000122070312,900.0999755859375,914.9000244140625,155
2009-03-05,927.0,932.5999755859375,908.9000244140625,912.0,141
2009-03-06,942.0999755859375,944.5,931.7999877929688,933.5,308
2009-03-09,917.7000122070312,940.5,914.5,940.5,838
2009-03-10,895.5999755859375,921.7999877929688,892.0999755859375,921.5999755859375,120
2009-03-11,910.4000244140625,912.4000244140625,894.0999755859375,894.7000122070312,221
2009-03-12,923.7000122070312,927.5,908.0,909.2000122070312,118
2009-03-13,929.7999877929688,937.0,924.4000244140625,924.4000244140625,69
2009-03-16,921.5999755859375,929.5999755859375,916.7000122070312,926.4000244140625,139
2009-03-17,916.4000244140625,924.4000244140625,912.4000244140625,923.2000122070312,48
2009-03-18,888.7000122070312,944.0,885.0,915.4000244140625,120
2009-03-19,958.2999877929688,960.7999877929688,933.7999877929688,938.0,360
2009-03-20,955.7999877929688,960.5999755859375,954.0,960.5999755859375,23
2009-03-23,952.0999755859375,952.5999755859375,937.9000244140625,950.7000122070312,30
2009-03-24,923.2999877929688,923.2999877929688,923.2999877929688,923.2999877929688,1494
2009-03-25,935.4000244140625,936.5,920.7999877929688,921.2000122070312,97
2009-03-26,939.5999755859375,943.0,937.5999755859375,939.5999755859375,66
2009-03-27,923.0,923.0,923.0,923.0,106869
2009-03-30,915.5,932.5,908.5999755859375,924.5999755859375,58837
2009-03-31,922.5999755859375,924.5,911.5999755859375,918.0,7403
2009-04-01,926.0999755859375,932.5,916.9000244140625,918.5999755859375,3659
2009-04-02,907.4000244140625,930.2999877929688,894.9000244140625,926.9000244140625,3389
2009-04-03,895.5999755859375,910.2999877929688,891.2999877929688,904.5999755859375,1616
2009-04-06,871.5,895.0,865.0999755859375,895.0,1078
2009-04-07,882.2000122070312,884.7000122070312,872.2000122070312,872.2000122070312,395
2009-04-08,884.7999877929688,889.0999755859375,879.0,884.0,119
2009-04-09,882.2000122070312,886.0999755859375,874.7000122070312,882.4000244140625,360
2009-04-13,894.7000122070312,899.4000244140625,882.5,882.5,418
2009-04-14,890.9000244140625,897.7999877929688,887.4000244140625,896.0999755859375,362
2009-04-15,892.7999877929688,895.2999877929688,888.9000244140625,890.0,665
2009-04-16,879.2999877929688,893.4000244140625,872.7999877929688,890.9000244140625,632
2009-04-17,867.4000244140625,875.7000122070312,865.0,874.0,212
2009-04-20,887.0,889.0,866.0999755859375,868.7999877929688,655
2009-04-21,882.0999755859375,895.0999755859375,880.7000122070312,886.9000244140625,230
2009-04-22,891.7999877929688,893.0,883.0,883.0999755859375,330
2009-04-23,905.9000244140625,909.0,892.5999755859375,893.5999755859375,234
2009-04-24,913.5999755859375,913.5999755859375,906.7000122070312,911.2000122070312,438
2009-04-27,907.4000244140625,918.0,906.2999877929688,918.0,1179
2009-04-28,892.7999877929688,899.7000122070312,890.0999755859375,899.7000122070312,308
2009-04-29,899.7999877929688,902.5,887.7999877929688,890.0999755859375,809
2009-04-30,890.7000122070312,898.9000244140625,881.2999877929688,898.2000122070312,212
2009-05-01,887.5999755859375,889.2000122070312,881.5,884.0,506
2009-05-04,901.5999755859375,907.5,885.7999877929688,885.7999877929688,83
2009-05-05,903.7000122070312,912.2999877929688,902.0,903.5,69
2009-05-06,910.5,911.0999755859375,901.2999877929688,901.2999877929688,30
2009-05-07,915.0,924.0,910.4000244140625,922.4000244140625,64
2009-05-08,914.4000244140625,915.2999877929688,910.0999755859375,910.0999755859375,156
2009-05-11,913.0,914.4000244140625,913.0999755859375,913.0999755859375,2
2009-05-12,923.5,923.5,916.0999755859375,918.5,24
2009-05-13,925.5,929.7000122070312,921.2000122070312,922.0,71
2009-05-14,928.0,922.5999755859375,922.5999755859375,922.5999755859375,1
2009-05-15,930.9000244140625,931.5999755859375,925.2000122070312,925.2000122070312,45
2009-05-18,921.2999877929688,932.9000244140625,918.7000122070312,929.5999755859375,71
2009-05-19,926.2999877929688,926.2999877929688,926.2999877929688,926.2999877929688,71
2009-05-20,937.0,940.5,931.0,933.0,67
2009-05-21,950.7999877929688,943.9000244140625,937.4000244140625,939.0999755859375,71
2009-05-22,958.5,958.7000122070312,956.9000244140625,956.9000244140625,12
2009-05-26,953.0999755859375,953.5,944.0,953.0,20
2009-05-27,953.2000122070312,956.0,947.2000122070312,947.2000122070312,151332
2009-05-28,961.5,964.9000244140625,944.0,948.5999755859375,74257
2009-05-29,978.7999877929688,980.4000244140625,959.0,959.2000122070312,7607
2009-06-01,978.5999755859375,988.0999755859375,973.0,978.7999877929688,2883
2009-06-02,983.2000122070312,986.5,969.7999877929688,974.7000122070312,2345
2009-06-03,964.5,990.2999877929688,961.0,981.7000122070312,1187
2009-06-04,981.2000122070312,982.0,960.9000244140625,963.5999755859375,600
2009-06-05,961.7000122070312,983.0,954.0,981.4000244140625,714
2009-06-08,951.7000122070312,960.0999755859375,944.4000244140625,958.0,580
2009-06-09,954.0,963.7000122070312,948.4000244140625,953.5,684
2009-06-10,954.0,966.0,949.2000122070312,956.0,698
2009-06-11,961.2999877929688,961.9000244140625,943.0999755859375,954.2999877929688,583
2009-06-12,940.0999755859375,956.5,935.7999877929688,955.9000244140625,166
2009-06-15,926.9000244140625,938.5,926.9000244140625,938.5,258
2009-06-16,931.5999755859375,938.5999755859375,930.9000244140625,930.9000244140625,149
2009-06-17,935.4000244140625,937.7999877929688,930.4000244140625,931.5,29
2009-06-18,934.0,942.0,931.0,942.0,91
2009-06-19,935.5999755859375,936.5,932.0,932.0,73
2009-06-22,920.5999755859375,926.2000122070312,919.0,925.0,134
2009-06-23,923.9000244140625,926.5,917.2999877929688,921.9000244140625,181
2009-06-24,934.0999755859375,942.7000122070312,922.9000244140625,925.4000244140625,588
2009-06-25,939.0999755859375,939.0999755859375,932.2999877929688,932.2999877929688,72
2009-06-26,940.7000122070312,946.0,939.5999755859375,945.2999877929688,185
2009-06-29,940.4000244140625,942.5,934.7999877929688,940.2000122070312,445
2009-06-30,927.0999755859375,943.9000244140625,925.2999877929688,941.4000244140625,128
2009-07-01,941.0,944.2000122070312,928.0,929.2999877929688,88
2009-07-02,930.7000122070312,941.5,926.5999755859375,941.4000244140625,67
2009-07-06,924.0,933.5,920.2000122070312,933.5,108
2009-07-07,928.7999877929688,931.7000122070312,921.2000122070312,924.2000122070312,57
2009-07-08,909.0,919.5999755859375,905.5999755859375,919.5999755859375,41
2009-07-09,915.9000244140625,917.4000244140625,907.2000122070312,907.2000122070312,74
2009-07-10,912.2000122070312,913.5,908.5,910.7000122070312,40
2009-07-13,922.2000122070312,922.2000122070312,908.4000244140625,911.5,30
2009-07-14,922.5,926.2000122070312,920.2000122070312,920.2000122070312,64
2009-07-15,939.0999755859375,941.0,928.2999877929688,928.9000244140625,67
2009-07-16,935.0999755859375,938.4000244140625,934.7999877929688,938.4000244140625,63
2009-07-17,937.2000122070312,937.7999877929688,931.7999877929688,936.9000244140625,34
2009-07-20,948.5,954.5,950.9000244140625,954.0999755859375,5
2009-07-21,946.5999755859375,948.5999755859375,945.7999877929688,948.5999755859375,15
2009-07-22,953.0,953.0,946.4000244140625,949.2000122070312,71
2009-07-23,954.5,954.2000122070312,949.7999877929688,954.2000122070312,47
2009-07-24,952.7999877929688,952.7999877929688,950.2999877929688,950.2999877929688,77
2009-07-27,953.2999877929688,957.0999755859375,953.2999877929688,955.0999755859375,5
2009-07-28,939.0,949.5,937.5,949.5,10
2009-07-29,927.2000122070312,927.2000122070312,927.2000122070312,927.2000122070312,129090
2009-07-30,934.9000244140625,937.0,928.4000244140625,929.2000122070312,36620
2009-07-31,953.7000122070312,958.0999755859375,932.0,934.4000244140625,10747
2009-08-03,956.5999755859375,964.0,952.4000244140625,952.5999755859375,2602
2009-08-04,967.5,969.5,950.7999877929688,956.5999755859375,565
2009-08-05,964.2000122070312,968.0999755859375,959.7999877929688,967.5999755859375,742
2009-08-06,960.7000122070312,971.0999755859375,956.5,964.0999755859375,543
2009-08-07,957.2999877929688,964.2999877929688,954.5999755859375,964.2999877929688,641
2009-08-10,945.0,956.0999755859375,943.5,955.0,395
2009-08-11,945.7999877929688,949.7000122070312,943.0999755859375,947.2000122070312,106
2009-08-12,950.7000122070312,951.5,943.0,947.5,102
2009-08-13,954.7000122070312,960.0999755859375,952.2999877929688,952.5999755859375,104
2009-08-14,947.0,957.4000244140625,942.0999755859375,957.4000244140625,141
2009-08-17,934.2999877929688,947.4000244140625,931.5,947.4000244140625,128
2009-08-18,937.7000122070312,938.5999755859375,935.5,938.5999755859375,276
2009-08-19,943.2999877929688,944.9000244140625,933.4000244140625,941.7999877929688,194
2009-08-20,940.2999877929688,945.7000122070312,940.0999755859375,942.9000244140625,35
2009-08-21,953.2000122070312,957.5999755859375,952.5999755859375,957.0,53
2009-08-24,942.2999877929688,957.0,941.2999877929688,953.5,198
2009-08-25,944.5,954.5,943.5,946.2999877929688,143
2009-08-26,944.2999877929688,948.2000122070312,940.2999877929688,947.5,128
2009-08-27,945.5,949.4000244140625,942.9000244140625,944.2000122070312,193
2009-08-28,957.0,962.2000122070312,948.0999755859375,949.2999877929688,182
2009-08-31,951.7000122070312,959.5,944.7999877929688,959.5,21
2009-09-01,954.7000122070312,956.5,948.7000122070312,954.2000122070312,17
2009-09-02,976.5999755859375,978.7999877929688,954.0,954.0,65
2009-09-03,995.7999877929688,995.7999877929688,978.0999755859375,978.0999755859375,55
2009-09-04,994.9000244140625,995.0,985.5,992.5999755859375,75
2009-09-08,997.9000244140625,1006.9000244140625,993.2000122070312,993.5,90
2009-09-09,995.2999877929688,1002.7999877929688,988.7999877929688,1002.0,84
2009-09-10,995.4000244140625,997.2000122070312,987.2999877929688,996.2000122070312,51
2009-09-11,1004.9000244140625,1011.9000244140625,999.7000122070312,999.7000122070312,198
2009-09-14,999.9000244140625,1003.7999877929688,998.5,1002.9000244140625,91
2009-09-15,1005.0,1008.0,994.9000244140625,998.0,118
2009-09-16,1018.9000244140625,1019.7999877929688,1014.7000122070312,1014.7000122070312,92
2009-09-17,1012.2999877929688,1019.5,1011.5999755859375,1017.2000122070312,48
2009-09-18,1009.2000122070312,1017.5999755859375,1009.2000122070312,1013.9000244140625,26
2009-09-21,1003.7000122070312,1003.7000122070312,998.0,1003.7000122070312,26
2009-09-22,1014.2000122070312,1019.4000244140625,1011.5,1011.5,67
2009-09-23,1013.0,1015.2000122070312,1008.2000122070312,1014.4000244140625,212
2009-09-24,997.5,1015.0,993.9000244140625,1015.0,123
2009-09-25,990.2000122070312,997.4000244140625,986.7000122070312,997.2999877929688,70
2009-09-28,992.5,993.2000122070312,991.4000244140625,993.2000122070312,6999
2009-09-29,993.0999755859375,995.7000122070312,984.7000122070312,990.5,5742
2009-09-30,1008.0,1009.0,992.5,992.5,1393
2009-10-01,999.5,1008.7999877929688,998.0,1007.4000244140625,213
2009-10-02,1003.2000122070312,1007.2999877929688,986.7999877929688,998.7999877929688,247
2009-10-05,1016.7000122070312,1017.5999755859375,1003.0,1004.0999755859375,180
2009-10-06,1038.5999755859375,1043.800048828125,1018.2999877929688,1019.5,180
2009-10-07,1043.300048828125,1048.199951171875,1038.300048828125,1038.300048828125,180
2009-10-08,1055.4000244140625,1060.4000244140625,1045.0999755859375,1045.800048828125,160
2009-10-09,1047.800048828125,1051.5,1044.0,1049.300048828125,175
2009-10-12,1056.699951171875,1058.4000244140625,1049.0,1049.0,209
2009-10-13,1064.199951171875,1068.4000244140625,1056.5,1064.0,183
2009-10-14,1063.9000244140625,1070.199951171875,1057.5999755859375,1064.0,140
2009-10-15,1049.800048828125,1062.199951171875,1048.0,1062.199951171875,179
2009-10-16,1050.699951171875,1056.199951171875,1043.699951171875,1051.5,76
2009-10-19,1057.300048828125,1061.199951171875,1049.199951171875,1053.5999755859375,157
2009-10-20,1057.800048828125,1066.199951171875,1054.0,1065.5,231
2009-10-21,1063.699951171875,1064.0,1047.5,1053.699951171875,35
2009-10-22,1057.800048828125,1061.199951171875,1051.5,1061.199951171875,173
2009-10-23,1055.5999755859375,1065.9000244140625,1050.199951171875,1063.800048828125,116
2009-10-26,1042.0999755859375,1055.5999755859375,1039.9000244140625,1055.5999755859375,76
2009-10-27,1034.699951171875,1042.0999755859375,1034.699951171875,1039.5,100
2009-10-28,1029.9000244140625,1042.0999755859375,1028.0,1042.0999755859375,307
2009-10-29,1046.4000244140625,1047.300048828125,1032.4000244140625,1035.199951171875,234
2009-10-30,1039.699951171875,1045.800048828125,1035.5999755859375,1045.5,148
2009-11-02,1053.4000244140625,1061.800048828125,1043.5,1053.4000244140625,41
2009-11-03,1084.300048828125,1087.0,1056.800048828125,1084.300048828125,196
2009-11-04,1086.699951171875,1097.4000244140625,1082.199951171875,1086.699951171875,114
2009-11-05,1088.699951171875,1092.300048828125,1086.0,1088.699951171875,63
2009-11-06,1095.0999755859375,1100.0,1090.199951171875,1095.0999755859375,102
2009-11-09,1100.800048828125,1109.300048828125,1098.5999755859375,1098.5999755859375,102
2009-11-10,1101.9000244140625,1108.5999755859375,1098.199951171875,1100.9000244140625,92
2009-11-11,1114.0,1117.5999755859375,1106.300048828125,1114.0,104
2009-11-12,1106.0,1121.300048828125,1104.300048828125,1106.0,68
2009-11-13,1116.0999755859375,1118.199951171875,1105.0,1116.0999755859375,56
2009-11-16,1138.5999755859375,1140.5,1127.199951171875,1138.5999755859375,64
2009-11-17,1138.800048828125,1140.4000244140625,1131.300048828125,1138.800048828125,67
2009-11-18,1140.699951171875,1149.4000244140625,1136.5,1140.699951171875,77
2009-11-19,1141.4000244140625,1144.800048828125,1135.5,1141.4000244140625,20
2009-11-20,1146.4000244140625,1147.9000244140625,1137.300048828125,1146.4000244140625,18
2009-11-23,1164.300048828125,1163.0,1164.300048828125,1164.300048828125,3
2009-11-24,1165.5,1169.800048828125,1167.5,1165.5,26
2009-11-25,1186.9000244140625,1186.9000244140625,1186.9000244140625,1186.9000244140625,205513
2009-11-27,1174.199951171875,1195.0,1130.0999755859375,1190.800048828125,112015
2009-11-30,1181.0999755859375,1183.699951171875,1163.699951171875,1179.9000244140625,14549
2009-12-01,1199.0999755859375,1202.699951171875,1176.0,1181.0,3787
2009-12-02,1212.0,1217.300048828125,1196.300048828125,1196.4000244140625,2145
2009-12-03,1217.4000244140625,1226.4000244140625,1204.5999755859375,1218.0,1530
2009-12-04,1168.800048828125,1211.199951171875,1147.0,1207.800048828125,4288
2009-12-07,1163.4000244140625,1165.5,1136.300048828125,1157.5999755859375,3669
2009-12-08,1142.800048828125,1169.300048828125,1125.300048828125,1159.5,784
2009-12-09,1120.4000244140625,1147.0,1116.5,1130.300048828125,2256
2009-12-10,1125.699951171875,1134.800048828125,1122.199951171875,1125.699951171875,344
2009-12-11,1119.4000244140625,1141.4000244140625,1110.800048828125,1132.699951171875,912
2009-12-14,1123.300048828125,1127.5,1114.5,1123.300048828125,230
2009-12-15,1122.4000244140625,1128.5999755859375,1111.9000244140625,1127.9000244140625,242
2009-12-16,1135.5,1140.0,1122.4000244140625,1125.699951171875,205
2009-12-17,1106.800048828125,1141.5,1095.699951171875,1141.5,422
2009-12-18,1110.800048828125,1115.199951171875,1097.800048828125,1110.800048828125,404
2009-12-21,1095.4000244140625,1119.199951171875,1090.800048828125,1095.4000244140625,248
2009-12-22,1086.0,1097.4000244140625,1075.0,1095.300048828125,480
2009-12-23,1093.300048828125,1094.5999755859375,1080.0,1093.300048828125,168
2009-12-24,1104.0999755859375,1105.300048828125,1092.0,1092.0,127
2009-12-28,1107.199951171875,1111.9000244140625,1102.800048828125,1107.199951171875,350
2009-12-29,1097.0,1105.199951171875,1097.0,1097.0,1038
2009-12-30,1091.5,1097.0999755859375,1086.0,1091.5,399
2009-12-31,1095.199951171875,1106.0999755859375,1094.0,1095.199951171875,149
2010-01-04,1117.699951171875,1122.300048828125,1097.0999755859375,1117.699951171875,184
2010-01-05,1118.0999755859375,1126.5,1115.0,1118.0999755859375,53
2010-01-06,1135.9000244140625,1139.199951171875,1120.699951171875,1135.9000244140625,363
2010-01-07,1133.0999755859375,1133.0999755859375,1129.199951171875,1133.0999755859375,56
2010-01-08,1138.199951171875,1138.199951171875,1122.699951171875,1138.199951171875,54
2010-01-11,1150.699951171875,1161.199951171875,1143.0,1150.699951171875,177
2010-01-12,1128.9000244140625,1157.199951171875,1127.199951171875,1128.9000244140625,51
2010-01-13,1136.4000244140625,1136.4000244140625,1121.0,1136.4000244140625,58
2010-01-14,1142.5999755859375,1145.9000244140625,1132.800048828125,1137.0,81
2010-01-15,1130.0999755859375,1133.4000244140625,1127.199951171875,1132.800048828125,50
2010-01-19,1139.699951171875,1139.699951171875,1130.5,1139.699951171875,22
2010-01-20,1112.300048828125,1133.0,1109.800048828125,1123.300048828125,28
2010-01-21,1102.699951171875,1107.5,1090.199951171875,1102.699951171875,99
2010-01-22,1089.199951171875,1095.4000244140625,1083.0,1089.199951171875,58
2010-01-25,1095.199951171875,1095.199951171875,1095.199951171875,1095.199951171875,8
2010-01-26,1097.9000244140625,1097.9000244140625,1097.9000244140625,1097.9000244140625,4
2010-01-27,1084.4000244140625,1084.4000244140625,1084.4000244140625,1084.4000244140625,206694
2010-01-28,1083.5999755859375,1095.699951171875,1073.199951171875,1087.800048828125,101168
2010-01-29,1083.0,1090.800048828125,1074.5,1085.0,11456
2010-02-01,1104.300048828125,1107.300048828125,1076.800048828125,1081.0,2452
2010-02-02,1117.4000244140625,1118.5,1100.199951171875,1117.4000244140625,3326
2010-02-03,1111.4000244140625,1124.9000244140625,1108.5999755859375,1115.800048828125,853
2010-02-04,1062.4000244140625,1110.699951171875,1059.0,1110.0,1426
2010-02-05,1052.199951171875,1068.5,1045.199951171875,1052.199951171875,1956
2010-02-08,1065.699951171875,1073.4000244140625,1061.5999755859375,1065.699951171875,549
2010-02-09,1076.699951171875,1082.0,1063.0999755859375,1076.699951171875,387
2010-02-10,1075.800048828125,1081.0999755859375,1063.300048828125,1075.800048828125,640
2010-02-11,1094.199951171875,1097.0999755859375,1075.5999755859375,1076.800048828125,1491
2010-02-12,1089.5,1092.0,1079.800048828125,1089.5,197
2010-02-16,1119.300048828125,1120.4000244140625,1092.4000244140625,1119.300048828125,928
2010-02-17,1119.5,1127.0,1108.5,1119.5,1083
2010-02-18,1118.0,1123.699951171875,1100.800048828125,1118.0,989
2010-02-19,1121.300048828125,1126.199951171875,1099.699951171875,1121.300048828125,137
2010-02-22,1112.5999755859375,1127.4000244140625,1110.0,1112.5999755859375,124
2010-02-23,1102.699951171875,1118.300048828125,1102.5999755859375,1116.4000244140625,152
2010-02-24,1096.5,1096.5,1096.5,1096.5,751
2010-02-25,1107.800048828125,1108.199951171875,1088.699951171875,1107.800048828125,386
2010-02-26,1118.300048828125,1118.300048828125,1106.800048828125,1106.800048828125,382
2010-03-01,1117.800048828125,1121.9000244140625,1113.5999755859375,1119.300048828125,184
2010-03-02,1136.9000244140625,1137.4000244140625,1115.699951171875,1136.9000244140625,155
2010-03-03,1142.699951171875,1145.0,1133.699951171875,1142.699951171875,170
2010-03-04,1132.5999755859375,1139.0,1128.5999755859375,1132.5999755859375,118
2010-03-05,1134.800048828125,1134.800048828125,1134.800048828125,1134.800048828125,129
2010-03-08,1123.5999755859375,1123.5999755859375,1123.5999755859375,1123.5999755859375,17
2010-03-09,1122.0,1124.0,1113.0999755859375,1122.0,27
2010-03-10,1107.800048828125,1127.0999755859375,1106.9000244140625,1107.800048828125,21
2010-03-11,1108.0,1108.0,1108.0,1108.0,46
2010-03-12,1101.5,1117.4000244140625,1099.9000244140625,1101.5,135
2010-03-15,1105.0999755859375,1107.0999755859375,1101.4000244140625,1105.0999755859375,21
2010-03-16,1122.199951171875,1127.0,1114.5,1122.199951171875,66
2010-03-17,1124.0,1131.4000244140625,1118.0,1124.0,29
2010-03-18,1127.4000244140625,1127.800048828125,1121.0999755859375,1127.4000244140625,86
2010-03-19,1107.4000244140625,1107.4000244140625,1107.4000244140625,1107.4000244140625,54
2010-03-22,1099.300048828125,1099.300048828125,1099.300048828125,1099.300048828125,71
2010-03-23,1103.5,1103.5,1103.5,1103.5,16
2010-03-24,1088.5999755859375,1092.4000244140625,1085.5,1088.5999755859375,9
2010-03-25,1092.699951171875,1092.699951171875,1086.699951171875,1092.699951171875,8
2010-03-26,1104.199951171875,1104.199951171875,1104.199951171875,1104.199951171875,5
2010-03-29,1110.300048828125,1110.300048828125,1110.300048828125,1110.300048828125,158733
2010-03-30,1104.5,1112.9000244140625,1101.0999755859375,1109.699951171875,56533
2010-03-31,1113.300048828125,1118.699951171875,1102.0,1103.0999755859375,5950
2010-04-01,1125.0999755859375,1127.699951171875,1111.300048828125,1125.0999755859375,2696
2010-04-05,1132.9000244140625,1133.300048828125,1119.9000244140625,1122.300048828125,567
2010-04-06,1135.0999755859375,1138.5,1122.699951171875,1130.800048828125,2490
2010-04-07,1152.300048828125,1153.0,1132.5999755859375,1152.300048828125,1342
2010-04-08,1152.199951171875,1152.300048828125,1144.0,1152.199951171875,254
2010-04-09,1161.0999755859375,1164.800048828125,1150.5,1161.0999755859375,505
2010-04-12,1161.5999755859375,1169.0,1154.5999755859375,1161.5999755859375,483
2010-04-13,1152.800048828125,1157.0,1145.0,1152.800048828125,278
2010-04-14,1159.0,1160.5999755859375,1151.199951171875,1159.0,162
2010-04-15,1159.699951171875,1159.800048828125,1151.0,1157.5,179
2010-04-16,1136.300048828125,1160.0,1130.4000244140625,1136.300048828125,483
2010-04-19,1135.199951171875,1137.0999755859375,1124.0,1135.199951171875,145
2010-04-20,1138.5999755859375,1145.800048828125,1136.0,1138.5999755859375,80
2010-04-21,1148.199951171875,1150.0,1138.4000244140625,1148.199951171875,68
2010-04-22,1142.300048828125,1144.0,1133.5999755859375,1142.300048828125,213
2010-04-23,1153.0999755859375,1153.0999755859375,1153.0999755859375,1153.0999755859375,40
2010-04-26,1153.5,1160.0999755859375,1151.4000244140625,1160.0999755859375,108
2010-04-27,1161.699951171875,1170.699951171875,1148.5999755859375,1152.800048828125,213
2010-04-28,1171.300048828125,1171.300048828125,1171.300048828125,1171.300048828125,299
2010-04-29,1168.4000244140625,1171.199951171875,1164.0,1168.4000244140625,166
2010-04-30,1180.0999755859375,1181.300048828125,1170.0,1180.0999755859375,146
2010-05-03,1182.699951171875,1187.5,1177.300048828125,1178.5999755859375,90
2010-05-04,1168.5999755859375,1191.800048828125,1168.300048828125,1168.5999755859375,94
2010-05-05,1174.5999755859375,1177.199951171875,1159.199951171875,1174.5999755859375,98
2010-05-06,1196.9000244140625,1210.5999755859375,1175.9000244140625,1196.9000244140625,79
2010-05-07,1210.0,1210.800048828125,1194.5999755859375,1210.0,112
2010-05-10,1200.4000244140625,1203.800048828125,1189.199951171875,1200.4000244140625,118
2010-05-11,1219.9000244140625,1233.5,1201.5,1219.9000244140625,201
2010-05-12,1242.699951171875,1246.5,1227.0999755859375,1242.699951171875,213
2010-05-13,1228.800048828125,1240.0,1228.699951171875,1235.300048828125,37
2010-05-14,1227.4000244140625,1227.4000244140625,1227.4000244140625,1227.4000244140625,99
2010-05-17,1227.699951171875,1235.9000244140625,1225.199951171875,1233.300048828125,49
2010-05-18,1214.300048828125,1216.0999755859375,1208.199951171875,1214.300048828125,73
2010-05-19,1192.5999755859375,1192.5999755859375,1192.5999755859375,1192.5999755859375,75
2010-05-20,1187.800048828125,1191.800048828125,1179.4000244140625,1187.800048828125,297
2010-05-21,1175.699951171875,1175.699951171875,1175.699951171875,1175.699951171875,177
2010-05-24,1193.800048828125,1193.800048828125,1193.800048828125,1193.800048828125,14
2010-05-25,1197.800048828125,1200.0,1195.5999755859375,1197.800048828125,9
2010-05-26,1213.300048828125,1213.300048828125,1213.300048828125,1213.300048828125,237497
2010-05-27,1211.9000244140625,1218.5,1205.4000244140625,1211.699951171875,109434
2010-05-28,1212.199951171875,1214.800048828125,1201.0999755859375,1210.4000244140625,12895
2010-06-01,1224.800048828125,1228.199951171875,1209.300048828125,1224.800048828125,4547
2010-06-02,1220.5999755859375,1225.800048828125,1213.199951171875,1220.5999755859375,2799
2010-06-03,1208.300048828125,1224.0,1201.0,1208.300048828125,1552
2010-06-04,1216.199951171875,1220.4000244140625,1196.9000244140625,1207.5999755859375,1070
2010-06-07,1239.300048828125,1244.699951171875,1211.0,1239.300048828125,859
2010-06-08,1244.0,1252.0999755859375,1234.0999755859375,1241.5,763
2010-06-09,1228.5,1238.199951171875,1222.0,1237.0,446
2010-06-10,1220.800048828125,1233.5,1215.0999755859375,1232.800048828125,488
2010-06-11,1228.9000244140625,1229.5999755859375,1218.0,1228.9000244140625,481
2010-06-14,1223.300048828125,1232.699951171875,1217.699951171875,1223.199951171875,989
2010-06-15,1233.199951171875,1236.0,1222.4000244140625,1222.5999755859375,251
2010-06-16,1229.300048828125,1229.300048828125,1229.300048828125,1229.300048828125,318
2010-06-17,1247.5,1251.0999755859375,1233.9000244140625,1233.9000244140625,266
2010-06-18,1257.199951171875,1261.5,1242.9000244140625,1247.699951171875,130
2010-06-21,1239.699951171875,1264.800048828125,1232.0,1257.4000244140625,219
2010-06-22,1239.9000244140625,1242.800048828125,1232.0999755859375,1239.9000244140625,172
2010-06-23,1234.0999755859375,1245.0999755859375,1226.9000244140625,1233.9000244140625,100
2010-06-24,1245.5,1248.0999755859375,1230.699951171875,1236.4000244140625,253
2010-06-25,1255.800048828125,1256.9000244140625,1243.699951171875,1246.699951171875,159
2010-06-28,1238.199951171875,1238.199951171875,1238.199951171875,1238.199951171875,351
2010-06-29,1242.0,1245.0,1228.5,1242.0,417
2010-06-30,1245.5,1246.199951171875,1236.699951171875,1245.5,73
2010-07-01,1206.300048828125,1242.4000244140625,1204.5,1206.300048828125,50
2010-07-02,1207.4000244140625,1211.5999755859375,1200.800048828125,1201.4000244140625,169
2010-07-06,1194.800048828125,1211.800048828125,1190.5,1207.300048828125,52
2010-07-07,1198.5999755859375,1198.5999755859375,1198.5999755859375,1198.5999755859375,18
2010-07-08,1195.800048828125,1203.300048828125,1189.300048828125,1195.800048828125,93
2010-07-09,1209.5999755859375,1213.0,1195.0,1209.5999755859375,22
2010-07-12,1198.5,1198.5,1198.5,1198.5,45
2010-07-13,1213.300048828125,1217.4000244140625,1205.199951171875,1213.300048828125,53
2010-07-14,1206.800048828125,1213.800048828125,1202.4000244140625,1212.0,54
2010-07-15,1208.0999755859375,1208.0999755859375,1208.0999755859375,1208.0999755859375,32
2010-07-16,1188.0,1188.0,1188.0,1188.0,46
2010-07-19,1181.699951171875,1182.199951171875,1180.0,1181.699951171875,4
2010-07-20,1191.5,1191.5,1191.5,1191.5,8
2010-07-21,1191.5999755859375,1194.5,1184.0999755859375,1191.5999755859375,24
2010-07-22,1195.5,1196.0,1194.4000244140625,1195.5,79
2010-07-23,1187.699951171875,1198.5999755859375,1187.699951171875,1187.699951171875,32
2010-07-26,1183.0,1183.0,1183.0,1183.0,37
2010-07-27,1158.0,1158.0,1158.0,1158.0,29
2010-07-28,1160.4000244140625,1160.4000244140625,1160.4000244140625,1160.4000244140625,206828
2010-07-29,1168.4000244140625,1169.199951171875,1158.699951171875,1163.800048828125,54384
2010-07-30,1181.699951171875,1183.0999755859375,1166.0,1168.199951171875,5466
2010-08-02,1183.4000244140625,1191.800048828125,1174.699951171875,1183.4000244140625,2504
2010-08-03,1185.199951171875,1190.5,1180.0,1185.199951171875,598
2010-08-04,1193.699951171875,1203.0,1186.300048828125,1186.300048828125,1068
2010-08-05,1197.199951171875,1199.300048828125,1190.0,1197.199951171875,214
2010-08-06,1203.4000244140625,1211.0,1195.300048828125,1203.300048828125,347
2010-08-09,1200.699951171875,1209.5,1199.800048828125,1205.800048828125,658
2010-08-10,1196.199951171875,1206.5,1191.0,1196.199951171875,713
2010-08-11,1197.5,1208.0,1193.0,1197.5,351
2010-08-12,1214.800048828125,1215.5,1199.0,1214.800048828125,289
2010-08-13,1214.9000244140625,1214.9000244140625,1214.9000244140625,1214.9000244140625,138
2010-08-16,1224.5,1225.4000244140625,1218.0,1224.5,252
2010-08-17,1226.5999755859375,1227.4000244140625,1224.0,1226.5999755859375,84
2010-08-18,1229.699951171875,1231.5999755859375,1218.0,1229.699951171875,169
2010-08-19,1233.800048828125,1237.5999755859375,1228.800048828125,1233.800048828125,46
2010-08-20,1227.199951171875,1232.800048828125,1223.0,1227.199951171875,236
2010-08-23,1226.9000244140625,1228.9000244140625,1222.9000244140625,1226.9000244140625,56
2010-08-24,1231.800048828125,1234.0,1211.5,1231.800048828125,300
2010-08-25,1239.5,1240.699951171875,1230.699951171875,1239.5,298
2010-08-26,1235.4000244140625,1243.300048828125,1235.0,1235.4000244140625,104
2010-08-27,1236.0,1236.0,1236.0,1236.0,573
2010-08-30,1237.0999755859375,1237.9000244140625,1234.0,1237.0999755859375,128
2010-08-31,1248.300048828125,1249.4000244140625,1233.0,1248.300048828125,124
2010-09-01,1246.300048828125,1254.300048828125,1243.5999755859375,1246.300048828125,41
2010-09-02,1251.5,1252.5,1246.9000244140625,1251.5,100
2010-09-03,1249.199951171875,1249.199951171875,1240.0,1249.199951171875,3
2010-09-07,1257.300048828125,1258.0,1255.5,1257.300048828125,7
2010-09-08,1255.5999755859375,1260.199951171875,1254.699951171875,1255.5999755859375,27
2010-09-09,1248.9000244140625,1256.0,1244.0999755859375,1248.9000244140625,9
2010-09-10,1244.5,1244.5,1244.5,1244.5,20
2010-09-13,1245.0999755859375,1245.0999755859375,1245.0999755859375,1245.0999755859375,18
2010-09-14,1269.699951171875,1272.4000244140625,1253.4000244140625,1269.699951171875,87
2010-09-15,1266.699951171875,1269.800048828125,1263.5,1266.5999755859375,34
2010-09-16,1271.9000244140625,1275.199951171875,1268.699951171875,1271.9000244140625,37
2010-09-17,1275.5999755859375,1279.5999755859375,1273.800048828125,1275.5999755859375,54
2010-09-20,1279.0,1282.0,1279.0,1279.0,27
2010-09-21,1272.4000244140625,1289.800048828125,1271.800048828125,1272.4000244140625,56
2010-09-22,1290.199951171875,1290.199951171875,1290.199951171875,1290.199951171875,17
2010-09-23,1294.300048828125,1294.300048828125,1289.4000244140625,1294.300048828125,45
2010-09-24,1296.0,1297.4000244140625,1294.199951171875,1296.0,37
2010-09-27,1296.699951171875,1296.699951171875,1296.699951171875,1296.699951171875,67
2010-09-28,1306.5999755859375,1308.5999755859375,1287.5,1287.5,25190
2010-09-29,1308.5,1312.5,1305.0,1309.4000244140625,6745
2010-09-30,1307.800048828125,1315.199951171875,1295.699951171875,1307.199951171875,579
2010-10-01,1316.0999755859375,1320.0,1309.0,1309.0,153
2010-10-04,1315.4000244140625,1319.0999755859375,1312.0,1318.300048828125,95
2010-10-05,1338.9000244140625,1341.0999755859375,1312.9000244140625,1312.9000244140625,197
2010-10-06,1346.4000244140625,1349.0,1339.0,1339.0999755859375,215
2010-10-07,1333.9000244140625,1363.0,1325.699951171875,1347.9000244140625,261
2010-10-08,1344.199951171875,1348.4000244140625,1325.0,1333.5,80
2010-10-11,1353.300048828125,1353.699951171875,1344.0,1346.699951171875,79
2010-10-12,1345.699951171875,1352.199951171875,1343.5999755859375,1346.9000244140625,112
2010-10-13,1369.5,1374.0,1355.0999755859375,1356.4000244140625,251
2010-10-14,1376.699951171875,1383.9000244140625,1371.300048828125,1372.800048828125,106
2010-10-15,1371.0999755859375,1382.4000244140625,1364.699951171875,1379.199951171875,170
2010-10-18,1371.199951171875,1372.5999755859375,1358.0,1358.0,46
2010-10-19,1335.0999755859375,1370.5,1328.5,1366.800048828125,301
2010-10-20,1343.300048828125,1345.800048828125,1334.199951171875,1336.0,148
2010-10-21,1324.699951171875,1346.199951171875,1317.5,1344.199951171875,102
2010-10-22,1324.4000244140625,1328.0999755859375,1319.0,1326.699951171875,113
2010-10-25,1338.300048828125,1349.0999755859375,1333.0999755859375,1333.5999755859375,194
2010-10-26,1338.0,1341.199951171875,1328.300048828125,1341.199951171875,195
2010-10-27,1322.199951171875,1341.0,1321.0999755859375,1341.0,106
2010-10-28,1342.0999755859375,1343.5999755859375,1325.9000244140625,1327.9000244140625,192
2010-10-29,1357.0999755859375,1358.699951171875,1336.800048828125,1340.199951171875,74
2010-11-01,1350.199951171875,1360.300048828125,1350.699951171875,1360.300048828125,40
2010-11-02,1356.4000244140625,1356.800048828125,1355.5,1356.800048828125,17
2010-11-03,1337.0999755859375,1359.199951171875,1327.5,1351.4000244140625,135
2010-11-04,1382.699951171875,1392.5,1368.5999755859375,1368.5999755859375,109
2010-11-05,1397.300048828125,1398.0,1378.199951171875,1390.699951171875,109
2010-11-08,1402.800048828125,1409.199951171875,1387.0999755859375,1390.5,112
2010-11-09,1409.800048828125,1423.199951171875,1382.9000244140625,1405.199951171875,84
2010-11-10,1399.0999755859375,1408.0999755859375,1384.0,1395.199951171875,29
2010-11-11,1403.0999755859375,1413.5,1397.300048828125,1400.699951171875,26
2010-11-12,1365.4000244140625,1407.9000244140625,1360.0999755859375,1407.9000244140625,182
2010-11-15,1368.4000244140625,1372.5999755859375,1355.300048828125,1363.699951171875,46
2010-11-16,1338.300048828125,1358.199951171875,1329.5,1356.5,67
2010-11-17,1336.800048828125,1341.800048828125,1331.300048828125,1336.9000244140625,50
2010-11-18,1352.9000244140625,1353.199951171875,1347.699951171875,1349.5,17
2010-11-19,1352.199951171875,1352.0,1344.5,1350.699951171875,7
2010-11-22,1357.699951171875,1357.699951171875,1357.699951171875,1357.699951171875,7
2010-11-23,1377.5,1377.5,1364.5,1369.4000244140625,15
2010-11-24,1372.9000244140625,1377.800048828125,1377.800048828125,1377.800048828125,3
2010-11-26,1362.300048828125,1372.0999755859375,1372.0999755859375,1372.0999755859375,138416
2010-11-29,1366.0,1369.300048828125,1352.5999755859375,1364.0,94486
2010-11-30,1385.0,1390.0999755859375,1362.800048828125,1366.699951171875,11370
2010-12-01,1387.300048828125,1396.5999755859375,1382.300048828125,1386.800048828125,4759
2010-12-02,1388.5,1398.5999755859375,1383.300048828125,1387.5999755859375,1550
2010-12-03,1405.4000244140625,1415.0999755859375,1385.0999755859375,1385.0999755859375,2341
2010-12-06,1415.300048828125,1428.4000244140625,1410.0,1414.0,833
2010-12-07,1408.300048828125,1431.0999755859375,1398.0,1424.5,866
2010-12-08,1382.5,1403.800048828125,1372.0,1402.5,1675
2010-12-09,1392.0999755859375,1394.199951171875,1380.5,1380.5999755859375,971
2010-12-10,1384.300048828125,1392.0,1373.0999755859375,1388.9000244140625,457
2010-12-13,1397.300048828125,1399.199951171875,1384.5,1384.5,193
2010-12-14,1403.5999755859375,1407.300048828125,1391.800048828125,1401.9000244140625,431
2010-12-15,1385.5,1394.0,1379.5,1394.0,215
2010-12-16,1370.4000244140625,1385.0,1362.5,1380.9000244140625,228
2010-12-17,1378.5999755859375,1378.5999755859375,1365.9000244140625,1376.4000244140625,102
2010-12-20,1385.5,1386.699951171875,1376.5,1383.199951171875,125
2010-12-21,1388.199951171875,1389.5,1381.5,1385.800048828125,113
2010-12-22,1386.800048828125,1389.5,1385.0,1388.0,58
2010-12-23,1380.0,1388.4000244140625,1373.699951171875,1388.4000244140625,101
2010-12-27,1382.4000244140625,1384.199951171875,1373.5,1373.5,322
2010-12-28,1405.199951171875,1406.699951171875,1389.800048828125,1389.800048828125,519
2010-12-29,1413.0999755859375,1412.199951171875,1402.9000244140625,1403.4000244140625,413
2010-12-30,1405.5999755859375,1413.800048828125,1403.0999755859375,1413.800048828125,185
2010-12-31,1421.0999755859375,1421.0999755859375,1405.699951171875,1405.699951171875,54
2011-01-03,1422.5999755859375,1423.9000244140625,1413.699951171875,1415.5999755859375,28
2011-01-04,1378.5,1410.9000244140625,1375.800048828125,1409.5999755859375,122
2011-01-05,1373.4000244140625,1384.0,1364.199951171875,1383.4000244140625,175
2011-01-06,1371.4000244140625,1376.5,1368.9000244140625,1374.800048828125,158
2011-01-07,1368.5,1377.199951171875,1355.5,1372.699951171875,225
2011-01-10,1373.699951171875,1374.0,1365.699951171875,1369.0,181
2011-01-11,1384.0,1384.5,1373.9000244140625,1375.4000244140625,13
2011-01-12,1385.699951171875,1385.5,1378.0,1382.5999755859375,204
2011-01-13,1386.9000244140625,1392.5,1371.4000244140625,1386.0999755859375,66
2011-01-14,1360.4000244140625,1376.0,1356.699951171875,1375.0,252
2011-01-18,1368.0999755859375,1371.0,1359.199951171875,1365.0999755859375,106
2011-01-19,1370.199951171875,1376.199951171875,1367.0,1371.9000244140625,40
2011-01-20,1346.5,1367.699951171875,1345.0,1367.699951171875,10
2011-01-21,1341.0,1345.5999755859375,1338.5999755859375,1341.699951171875,20
2011-01-24,1344.5,1352.300048828125,1341.800048828125,1352.300048828125,2
2011-01-25,1332.300048828125,1331.5,1323.5999755859375,1330.4000244140625,394
2011-01-26,1333.0,1341.699951171875,1333.0,1333.0,4
2011-01-27,1318.4000244140625,1342.0,1318.4000244140625,1342.0,210699
2011-01-28,1340.699951171875,1346.5999755859375,1307.699951171875,1314.0,73023
2011-01-31,1333.800048828125,1345.9000244140625,1323.300048828125,1339.0,13657
2011-02-01,1339.5999755859375,1342.9000244140625,1325.300048828125,1333.0999755859375,3180
2011-02-02,1331.5,1344.0,1327.0,1344.0,1363
2011-02-03,1352.300048828125,1355.800048828125,1324.9000244140625,1335.5999755859375,1865
2011-02-04,1348.300048828125,1360.0,1345.0,1354.800048828125,591
2011-02-07,1347.5999755859375,1353.800048828125,1343.800048828125,1345.800048828125,1004
2011-02-08,1363.4000244140625,1367.0,1350.0,1351.199951171875,2536
2011-02-09,1364.800048828125,1366.5,1359.5999755859375,1362.800048828125,146
2011-02-10,1361.9000244140625,1364.5,1351.699951171875,1364.300048828125,312
2011-02-11,1359.9000244140625,1368.800048828125,1355.199951171875,1364.0,488
2011-02-14,1364.5999755859375,1365.5999755859375,1356.5999755859375,1357.800048828125,181
2011-02-15,1373.5999755859375,1376.0,1361.5999755859375,1361.5999755859375,321
2011-02-16,1374.699951171875,1382.0,1370.5,1373.5999755859375,156
2011-02-17,1384.699951171875,1384.699951171875,1377.0,1377.699951171875,113
2011-02-18,1388.199951171875,1391.800048828125,1381.800048828125,1384.0999755859375,98
2011-02-22,1400.5,1408.699951171875,1395.0999755859375,1395.0999755859375,430
2011-02-23,1413.4000244140625,1413.800048828125,1397.800048828125,1397.800048828125,318
2011-02-24,1415.300048828125,1415.300048828125,1408.300048828125,1415.0999755859375,809
2011-02-25,1408.699951171875,1411.0,1401.0,1401.699951171875,352
2011-02-28,1409.300048828125,1415.699951171875,1407.699951171875,1410.699951171875,205
2011-03-01,1430.699951171875,1434.4000244140625,1415.300048828125,1415.300048828125,116
2011-03-02,1437.199951171875,1440.5,1428.800048828125,1432.5,1600
2011-03-03,1416.0,1432.300048828125,1415.9000244140625,1432.300048828125,244
2011-03-04,1428.199951171875,1429.800048828125,1416.800048828125,1418.9000244140625,60
2011-03-07,1434.0999755859375,1445.0,1429.5,1434.5,613
2011-03-08,1426.9000244140625,1432.5999755859375,1424.300048828125,1431.5999755859375,198
2011-03-09,1429.300048828125,1435.699951171875,1426.0999755859375,1430.0,98
2011-03-10,1412.199951171875,1429.800048828125,1403.800048828125,1429.5,23
2011-03-11,1421.5,1422.5999755859375,1404.9000244140625,1413.699951171875,23
2011-03-14,1424.5999755859375,1427.699951171875,1420.0,1420.0,58
2011-03-15,1392.5999755859375,1413.300048828125,1385.5,1413.300048828125,20
2011-03-16,1396.0,1404.199951171875,1394.300048828125,1398.0,38
2011-03-17,1404.0,1393.5999755859375,1387.699951171875,1387.699951171875,27
2011-03-18,1415.9000244140625,1419.300048828125,1406.4000244140625,1406.4000244140625,6
2011-03-21,1426.199951171875,1433.5,1430.800048828125,1433.5,43
2011-03-22,1427.5,1430.4000244140625,1430.4000244140625,1430.4000244140625,85
2011-03-23,1437.9000244140625,1439.699951171875,1432.199951171875,1432.199951171875,19
2011-03-24,1434.800048828125,1446.9000244140625,1437.5,1437.699951171875,27
2011-03-25,1426.0999755859375,1436.0,1436.0,1436.0,1
2011-03-28,1419.800048828125,1415.5999755859375,1413.199951171875,1413.199951171875,6
2011-03-29,1416.0,1416.0,1416.0,1416.0,135792
2011-03-30,1423.800048828125,1430.300048828125,1412.0,1418.699951171875,47011
2011-03-31,1438.9000244140625,1440.0,1420.699951171875,1423.300048828125,8230
2011-04-01,1428.0999755859375,1436.5,1413.0,1433.4000244140625,5318
2011-04-04,1432.199951171875,1439.0999755859375,1428.800048828125,1429.0999755859375,683
2011-04-05,1451.800048828125,1457.5999755859375,1430.300048828125,1437.9000244140625,2609
2011-04-06,1457.699951171875,1462.300048828125,1452.0,1456.9000244140625,901
2011-04-07,1458.5,1462.5,1453.9000244140625,1459.699951171875,229
2011-04-08,1473.4000244140625,1475.5,1457.5,1457.5999755859375,1407
2011-04-11,1467.4000244140625,1476.0,1459.699951171875,1476.0,378
2011-04-12,1452.9000244140625,1467.199951171875,1444.4000244140625,1461.800048828125,345
2011-04-13,1454.9000244140625,1462.0,1454.0,1455.0,197
2011-04-14,1471.699951171875,1476.0,1452.699951171875,1456.800048828125,535
2011-04-15,1485.300048828125,1487.5,1473.199951171875,1477.5999755859375,293
2011-04-18,1492.300048828125,1497.300048828125,1477.5,1486.300048828125,650
2011-04-19,1494.5,1499.5,1489.0,1493.300048828125,168
2011-04-20,1498.300048828125,1505.300048828125,1494.0,1494.0,386
2011-04-21,1503.199951171875,1508.300048828125,1501.699951171875,1503.699951171875,237
2011-04-25,1508.5999755859375,1518.0,1502.800048828125,1513.300048828125,233
2011-04-26,1503.0,1506.300048828125,1495.0,1501.5,223
2011-04-27,1516.699951171875,1512.800048828125,1505.199951171875,1507.0999755859375,460
2011-04-28,1530.800048828125,1536.0,1526.5999755859375,1528.5999755859375,425
2011-04-29,1556.0,1568.699951171875,1537.300048828125,1538.699951171875,124
2011-05-02,1556.699951171875,1576.5999755859375,1543.0999755859375,1572.9000244140625,200
2011-05-03,1540.0999755859375,1547.0,1527.5,1542.5,246
2011-05-04,1514.9000244140625,1539.0,1506.199951171875,1535.0,272
2011-05-05,1480.9000244140625,1520.699951171875,1471.0,1514.699951171875,133
2011-05-06,1491.199951171875,1494.800048828125,1472.300048828125,1473.199951171875,144
2011-05-09,1502.9000244140625,1512.800048828125,1501.300048828125,1501.5,44
2011-05-10,1516.5999755859375,1516.9000244140625,1508.4000244140625,1508.4000244140625,13
2011-05-11,1501.0999755859375,1524.0999755859375,1495.199951171875,1524.0,30
2011-05-12,1506.5999755859375,1498.5,1484.800048828125,1492.0999755859375,11
2011-05-13,1493.4000244140625,1511.300048828125,1490.199951171875,1503.5,16
2011-05-16,1490.4000244140625,1494.9000244140625,1489.300048828125,1489.300048828125,10
2011-05-17,1479.800048828125,1491.800048828125,1473.0,1489.800048828125,41
2011-05-18,1495.5999755859375,1497.0,1496.300048828125,1496.4000244140625,82
2011-05-19,1492.199951171875,1491.5,1491.5,1491.5,1
2011-05-20,1508.800048828125,1512.699951171875,1488.699951171875,1499.0,93
2011-05-23,1515.300048828125,1512.300048828125,1507.0,1510.5,42
2011-05-24,1523.199951171875,1527.0999755859375,1521.9000244140625,1527.0999755859375,4
2011-05-25,1526.5999755859375,1527.5,1526.0999755859375,1526.4000244140625,10
2011-05-26,1522.800048828125,1521.199951171875,1519.5,1521.199951171875,186986
2011-05-27,1536.300048828125,1538.5,1518.4000244140625,1519.4000244140625,76719
2011-05-31,1535.9000244140625,1541.0999755859375,1532.4000244140625,1536.699951171875,6152
2011-06-01,1542.4000244140625,1550.5999755859375,1529.699951171875,1535.699951171875,2845
2011-06-02,1532.0,1544.5,1520.0,1541.300048828125,1651
2011-06-03,1541.699951171875,1546.300048828125,1525.0,1534.699951171875,1745
2011-06-06,1546.5,1553.9000244140625,1542.0,1542.9000244140625,691
2011-06-07,1543.300048828125,1549.9000244140625,1537.199951171875,1545.0,2530
2011-06-08,1538.0999755859375,1544.199951171875,1531.300048828125,1544.199951171875,489
2011-06-09,1542.0999755859375,1548.800048828125,1534.4000244140625,1536.0999755859375,288
2011-06-10,1528.5999755859375,1543.9000244140625,1526.4000244140625,1543.699951171875,632
2011-06-13,1515.0,1533.0,1511.300048828125,1528.0999755859375,851
2011-06-14,1523.800048828125,1526.199951171875,1513.0999755859375,1517.199951171875,306
2011-06-15,1525.5999755859375,1533.4000244140625,1515.0,1525.0,648
2011-06-16,1529.300048828125,1531.199951171875,1522.0,1526.0,164
2011-06-17,1538.5999755859375,1541.5999755859375,1523.0,1523.0,72
2011-06-20,1541.5,1545.699951171875,1535.199951171875,1536.0,99
2011-06-21,1546.0,1547.5,1540.0,1540.0999755859375,125
2011-06-22,1552.9000244140625,1558.5,1544.4000244140625,1547.199951171875,222
2011-06-23,1520.0999755859375,1547.199951171875,1514.699951171875,1547.199951171875,300
2011-06-24,1500.5,1525.0,1498.5,1524.699951171875,257
2011-06-27,1496.0,1503.5,1490.699951171875,1503.5,140
2011-06-28,1499.699951171875,1505.0,1496.0999755859375,1499.9000244140625,508
2011-06-29,1509.9000244140625,1512.199951171875,1504.0999755859375,1504.0999755859375,395
2011-06-30,1502.300048828125,1514.0,1498.800048828125,1511.5,69
2011-07-01,1482.300048828125,1502.199951171875,1480.0,1502.199951171875,66
2011-07-05,1512.300048828125,1515.0,1490.300048828125,1490.4000244140625,199
2011-07-06,1528.699951171875,1531.5,1510.300048828125,1513.699951171875,71
2011-07-07,1530.199951171875,1533.0999755859375,1522.699951171875,1529.0999755859375,55
2011-07-08,1541.199951171875,1542.5999755859375,1526.5999755859375,1527.0,3
2011-07-11,1548.800048828125,1555.199951171875,1543.0999755859375,1550.0,14
2011-07-12,1561.9000244140625,1565.0,1542.0,1548.199951171875,8
2011-07-13,1585.199951171875,1585.5999755859375,1570.800048828125,1574.0,29
2011-07-14,1589.0,1592.800048828125,1583.5999755859375,1586.300048828125,19
2011-07-15,1589.800048828125,1592.199951171875,1582.300048828125,1582.300048828125,8
2011-07-18,1602.0999755859375,1605.0,1592.800048828125,1592.800048828125,13
2011-07-19,1600.9000244140625,1608.800048828125,1583.300048828125,1608.0999755859375,63
2011-07-20,1596.699951171875,1596.699951171875,1582.4000244140625,1584.300048828125,9
2011-07-21,1586.800048828125,1601.5999755859375,1586.5999755859375,1598.0,24
2011-07-22,1601.300048828125,1606.5,1588.5,1588.5,12
2011-07-25,1612.0,1619.4000244140625,1610.0,1610.0,67
2011-07-26,1616.5999755859375,1618.5,1609.800048828125,1609.800048828125,28
2011-07-27,1615.0,1619.699951171875,1617.0,1619.699951171875,232220
2011-07-28,1613.4000244140625,1620.5999755859375,1602.800048828125,1614.199951171875,70263
2011-07-29,1628.300048828125,1634.9000244140625,1610.5999755859375,1617.0999755859375,6761
2011-08-01,1619.0,1631.800048828125,1607.0,1623.0,2889
2011-08-02,1641.9000244140625,1660.5999755859375,1616.800048828125,1619.300048828125,2440
2011-08-03,1663.4000244140625,1672.300048828125,1651.5999755859375,1659.9000244140625,2024
2011-08-04,1656.199951171875,1681.800048828125,1640.0,1660.5,1952
2011-08-05,1648.800048828125,1666.0999755859375,1642.699951171875,1647.5,825
2011-08-08,1710.199951171875,1720.0,1678.0999755859375,1679.0999755859375,1885
2011-08-09,1740.0,1779.0,1720.0999755859375,1722.5,1861
2011-08-10,1781.300048828125,1795.5999755859375,1741.300048828125,1744.0,969
2011-08-11,1748.800048828125,1813.5,1733.300048828125,1795.0999755859375,1503
2011-08-12,1740.199951171875,1764.199951171875,1723.800048828125,1760.5999755859375,1166
2011-08-15,1755.5,1765.199951171875,1730.5,1734.9000244140625,976
2011-08-16,1782.4000244140625,1787.300048828125,1761.5999755859375,1769.0,278
2011-08-17,1791.199951171875,1794.300048828125,1782.0,1784.800048828125,231
2011-08-18,1818.9000244140625,1828.5,1785.5,1786.5,868
2011-08-19,1848.9000244140625,1874.4000244140625,1823.699951171875,1823.699951171875,328
2011-08-22,1888.699951171875,1895.0,1858.4000244140625,1868.5999755859375,1106
2011-08-23,1858.300048828125,1909.300048828125,1824.5999755859375,1909.0,458
2011-08-24,1754.0999755859375,1853.0999755859375,1753.0999755859375,1833.0,992
2011-08-25,1759.800048828125,1772.5,1707.300048828125,1748.4000244140625,864
2011-08-26,1794.0999755859375,1829.300048828125,1768.5,1768.5,270
2011-08-29,1788.4000244140625,1817.9000244140625,1786.699951171875,1817.9000244140625,828
2011-08-30,1826.699951171875,1839.5999755859375,1783.0999755859375,1787.199951171875,598
2011-08-31,1828.5,1837.9000244140625,1811.4000244140625,1830.5999755859375,336
2011-09-01,1826.0,1829.5,1814.4000244140625,1825.800048828125,263
2011-09-02,1873.699951171875,1884.199951171875,1828.5999755859375,1828.5999755859375,442
2011-09-06,1869.9000244140625,1911.5999755859375,1864.0,1886.300048828125,536
2011-09-07,1814.199951171875,1873.699951171875,1792.800048828125,1868.9000244140625,470
2011-09-08,1854.4000244140625,1870.0,1835.0,1839.300048828125,142
2011-09-09,1856.4000244140625,1881.300048828125,1830.0,1858.0999755859375,188
2011-09-12,1809.9000244140625,1852.4000244140625,1806.0,1852.4000244140625,245
2011-09-13,1826.800048828125,1835.300048828125,1808.0999755859375,1817.800048828125,52
2011-09-14,1823.5,1843.0,1809.0,1843.0,156
2011-09-15,1778.5,1816.300048828125,1775.800048828125,1816.300048828125,80
2011-09-16,1812.0999755859375,1819.0999755859375,1768.5,1768.5,111
2011-09-19,1776.4000244140625,1818.9000244140625,1788.0,1814.699951171875,13
2011-09-20,1806.5999755859375,1807.800048828125,1776.0,1778.800048828125,86
2011-09-21,1805.5,1811.699951171875,1782.800048828125,1808.0,22
2011-09-22,1739.199951171875,1773.199951171875,1730.9000244140625,1773.199951171875,23
2011-09-23,1637.5,1737.300048828125,1636.300048828125,1737.300048828125,81
2011-09-26,1592.5,1661.800048828125,1562.4000244140625,1646.4000244140625,151
2011-09-27,1650.5999755859375,1665.4000244140625,1653.699951171875,1653.800048828125,47
2011-09-28,1616.300048828125,1650.0,1650.0,1650.0,21275
2011-09-29,1615.5,1633.800048828125,1585.0,1604.0,7181
2011-09-30,1620.4000244140625,1639.4000244140625,1609.4000244140625,1620.800048828125,284
2011-10-03,1656.0,1660.800048828125,1627.5999755859375,1627.800048828125,101
2011-10-04,1614.699951171875,1678.0999755859375,1596.5999755859375,1661.0,159
2011-10-05,1640.300048828125,1640.300048828125,1599.5999755859375,1629.300048828125,114
2011-10-06,1651.9000244140625,1654.699951171875,1637.5999755859375,1642.5999755859375,38
2011-10-07,1634.5,1665.0,1626.199951171875,1657.0,66
2011-10-10,1669.5999755859375,1676.800048828125,1645.5999755859375,1645.5999755859375,61
2011-10-11,1659.699951171875,1685.0,1657.5999755859375,1685.0,151
2011-10-12,1681.300048828125,1691.0,1667.0999755859375,1667.0999755859375,37
2011-10-13,1667.300048828125,1678.800048828125,1656.199951171875,1676.0999755859375,148
2011-10-14,1681.800048828125,1683.300048828125,1665.800048828125,1665.800048828125,51
2011-10-17,1675.5,1693.5,1667.300048828125,1683.5999755859375,41
2011-10-18,1651.699951171875,1666.0,1627.5,1666.0,85
2011-10-19,1646.0,1659.300048828125,1641.300048828125,1659.300048828125,22
2011-10-20,1611.9000244140625,1643.199951171875,1608.699951171875,1643.199951171875,92
2011-10-21,1635.0999755859375,1647.4000244140625,1626.0999755859375,1626.0999755859375,32
2011-10-24,1651.5,1657.800048828125,1646.199951171875,1646.199951171875,313
2011-10-25,1699.5999755859375,1706.800048828125,1645.0,1645.0,355
2011-10-26,1722.699951171875,1723.5999755859375,1708.9000244140625,1717.0,135
2011-10-27,1746.699951171875,1735.5,1717.800048828125,1717.800048828125,494
2011-10-28,1746.199951171875,1752.0,1733.0,1752.0,158
2011-10-31,1724.199951171875,1741.9000244140625,1717.0,1741.9000244140625,62
2011-11-01,1711.0,1720.0999755859375,1682.5,1706.699951171875,246
2011-11-02,1728.699951171875,1741.4000244140625,1723.199951171875,1724.300048828125,294
2011-11-03,1764.199951171875,1766.0,1726.5999755859375,1740.5,290
2011-11-04,1755.300048828125,1761.199951171875,1754.9000244140625,1757.0,47
2011-11-07,1790.300048828125,1797.0,1755.300048828125,1755.300048828125,35
2011-11-08,1798.4000244140625,1798.4000244140625,1785.699951171875,1798.4000244140625,14
2011-11-09,1790.9000244140625,1793.0,1774.199951171875,1793.0,6
2011-11-10,1758.9000244140625,1766.800048828125,1754.800048828125,1766.800048828125,16
2011-11-11,1787.5,1789.0999755859375,1777.0,1777.0,28
2011-11-14,1777.800048828125,1779.0,1779.0,1779.0,24
2011-11-15,1781.699951171875,1783.0999755859375,1761.300048828125,1779.199951171875,18
2011-11-16,1773.800048828125,1777.5,1757.699951171875,1777.5,65
2011-11-17,1719.800048828125,1755.300048828125,1714.0,1755.300048828125,54
2011-11-18,1724.699951171875,1736.0,1719.0,1725.0,14
2011-11-21,1678.300048828125,1704.5999755859375,1674.4000244140625,1704.5999755859375,9
2011-11-22,1702.199951171875,1702.199951171875,1675.4000244140625,1675.4000244140625,13
2011-11-23,1695.699951171875,1700.0,1681.5999755859375,1691.199951171875,34
2011-11-25,1685.5,1693.5,1675.300048828125,1690.0999755859375,28
2011-11-28,1710.800048828125,1710.800048828125,1710.800048828125,1710.800048828125,175525
2011-11-29,1713.4000244140625,1718.4000244140625,1704.0,1711.300048828125,64786
2011-11-30,1745.5,1749.199951171875,1699.9000244140625,1714.0,15463
2011-12-01,1735.300048828125,1753.300048828125,1734.5,1747.0,1350
2011-12-02,1747.0,1762.9000244140625,1741.5999755859375,1744.800048828125,1067
2011-12-05,1730.699951171875,1752.5999755859375,1718.699951171875,1748.9000244140625,756
2011-12-06,1727.9000244140625,1731.800048828125,1703.0,1722.0999755859375,648
2011-12-07,1740.9000244140625,1741.9000244140625,1720.0,1730.5999755859375,300
2011-12-08,1709.800048828125,1752.300048828125,1705.4000244140625,1742.0,942
2011-12-09,1712.800048828125,1720.699951171875,1705.699951171875,1713.300048828125,568
2011-12-12,1664.199951171875,1708.199951171875,1658.5,1707.5,894
2011-12-13,1659.9000244140625,1671.800048828125,1628.0,1654.699951171875,274
2011-12-14,1584.300048828125,1639.5,1565.800048828125,1636.5,890
2011-12-15,1574.5999755859375,1592.800048828125,1565.5999755859375,1571.4000244140625,589
2011-12-16,1595.5999755859375,1595.9000244140625,1586.0,1587.4000244140625,57
2011-12-19,1594.4000244140625,1603.4000244140625,1589.699951171875,1596.4000244140625,92
2011-12-20,1615.5999755859375,1617.0,1596.4000244140625,1596.4000244140625,215
2011-12-21,1611.9000244140625,1635.0,1608.300048828125,1615.5999755859375,38
2011-12-22,1608.9000244140625,1610.0,1601.9000244140625,1608.800048828125,599
2011-12-23,1604.699951171875,1612.800048828125,1604.699951171875,1612.0,62
2011-12-27,1594.199951171875,1599.0,1592.5999755859375,1599.0,52
2011-12-28,1562.9000244140625,1588.5999755859375,1561.300048828125,1584.9000244140625,763
2011-12-29,1539.9000244140625,1559.300048828125,1525.0,1559.300048828125,866
2011-12-30,1565.800048828125,1579.5,1547.9000244140625,1549.4000244140625,289
2012-01-03,1599.699951171875,1604.300048828125,1566.0,1568.9000244140625,229
2012-01-04,1611.9000244140625,1618.5999755859375,1594.5,1596.5999755859375,172
2012-01-05,1619.4000244140625,1624.0999755859375,1597.800048828125,1610.800048828125,362
2012-01-06,1616.0999755859375,1627.800048828125,1616.0999755859375,1622.5,20
2012-01-09,1607.5,1620.0999755859375,1607.5,1614.300048828125,8
2012-01-10,1631.0,1638.0,1619.9000244140625,1619.9000244140625,47
2012-01-11,1639.199951171875,1645.4000244140625,1633.800048828125,1634.800048828125,65
2012-01-12,1647.300048828125,1656.0999755859375,1645.199951171875,1645.199951171875,84
2012-01-13,1630.4000244140625,1643.4000244140625,1630.4000244140625,1638.9000244140625,368
2012-01-17,1655.199951171875,1657.800048828125,1642.0999755859375,1643.699951171875,16
2012-01-18,1659.5,1660.300048828125,1654.0,1654.0,11
2012-01-19,1654.0999755859375,1664.4000244140625,1653.5,1663.0,58
2012-01-20,1663.699951171875,1664.300048828125,1652.800048828125,1652.800048828125,8
2012-01-23,1678.0,1680.0,1669.9000244140625,1676.9000244140625,10
2012-01-24,1664.199951171875,1668.199951171875,1664.199951171875,1666.9000244140625,5
2012-01-25,1699.800048828125,1706.199951171875,1672.0,1673.0,239
2012-01-26,1726.300048828125,1729.0,1721.0,1729.0,16
2012-01-27,1731.800048828125,1734.0999755859375,1727.0,1727.0,175023
2012-01-30,1731.0,1739.9000244140625,1715.699951171875,1737.199951171875,53427
2012-01-31,1737.800048828125,1747.699951171875,1725.0,1731.699951171875,7540
2012-02-01,1747.0999755859375,1751.0999755859375,1734.0,1738.199951171875,2027
2012-02-02,1756.800048828125,1761.0999755859375,1742.9000244140625,1745.0999755859375,2062
2012-02-03,1737.9000244140625,1761.300048828125,1724.5,1758.699951171875,543
2012-02-06,1722.800048828125,1738.300048828125,1713.300048828125,1728.0,726
2012-02-07,1746.4000244140625,1748.0,1713.199951171875,1722.0,272
2012-02-08,1729.300048828125,1751.5,1728.199951171875,1744.0,955
2012-02-09,1739.0,1749.699951171875,1726.0999755859375,1731.4000244140625,119
2012-02-10,1723.300048828125,1734.4000244140625,1706.4000244140625,1732.699951171875,248
2012-02-13,1723.0,1733.0,1718.4000244140625,1725.0,104
2012-02-14,1715.9000244140625,1724.9000244140625,1715.0,1720.0,94
2012-02-15,1726.300048828125,1737.0,1723.5999755859375,1723.5999755859375,110
2012-02-16,1726.800048828125,1728.4000244140625,1707.0,1718.4000244140625,38
2012-02-17,1724.5,1735.0999755859375,1718.800048828125,1733.5999755859375,80
2012-02-21,1757.0999755859375,1760.0,1733.5999755859375,1736.0999755859375,115
2012-02-22,1770.0,1781.9000244140625,1750.0,1758.699951171875,161
2012-02-23,1784.9000244140625,1786.0,1773.0,1774.0,298
2012-02-24,1775.0999755859375,1780.699951171875,1771.300048828125,1778.5,129
2012-02-27,1773.5999755859375,1775.5999755859375,1768.0999755859375,1773.5999755859375,841
2012-02-28,1787.0,1789.4000244140625,1767.9000244140625,1767.9000244140625,306
2012-02-29,1709.9000244140625,1790.4000244140625,1669.0,1789.9000244140625,359
2012-03-01,1721.0999755859375,1724.5999755859375,1698.5999755859375,1698.5999755859375,214
2012-03-02,1708.800048828125,1723.0,1705.199951171875,1723.0,135
2012-03-05,1703.0,1709.5,1695.4000244140625,1705.5,421
2012-03-06,1671.4000244140625,1708.699951171875,1666.0,1708.699951171875,176
2012-03-07,1683.300048828125,1684.0,1673.0999755859375,1676.0,39
2012-03-08,1698.0999755859375,1702.4000244140625,1686.4000244140625,1686.4000244140625,301
2012-03-09,1710.9000244140625,1710.9000244140625,1680.699951171875,1698.800048828125,73
2012-03-12,1699.199951171875,1708.0999755859375,1694.9000244140625,1708.0999755859375,98
2012-03-13,1693.699951171875,1698.4000244140625,1685.0999755859375,1698.4000244140625,47
2012-03-14,1642.5,1681.0,1637.4000244140625,1676.9000244140625,201
2012-03-15,1659.0999755859375,1660.199951171875,1640.0,1646.300048828125,405
2012-03-16,1655.5,1661.4000244140625,1641.300048828125,1660.0,317
2012-03-19,1666.9000244140625,1668.0,1652.0999755859375,1661.199951171875,462
2012-03-20,1646.699951171875,1652.300048828125,1642.0,1648.0999755859375,250
2012-03-21,1650.0,1660.0,1646.0999755859375,1657.800048828125,546
2012-03-22,1642.300048828125,1649.4000244140625,1633.800048828125,1648.0,321
2012-03-23,1662.300048828125,1665.0999755859375,1646.300048828125,1652.5,76
2012-03-26,1685.5,1692.9000244140625,1657.800048828125,1665.0,84
2012-03-27,1684.800048828125,1690.800048828125,1684.4000244140625,1687.800048828125,100
2012-03-28,1657.9000244140625,1670.0999755859375,1657.9000244140625,1670.0999755859375,193107
2012-03-29,1652.199951171875,1664.5,1644.300048828125,1661.800048828125,47342
2012-03-30,1669.300048828125,1670.0,1659.0,1660.5999755859375,9825
2012-04-02,1677.5,1682.800048828125,1662.0,1670.4000244140625,2531
2012-04-03,1670.0,1679.5,1638.699951171875,1677.5999755859375,1165
2012-04-04,1612.300048828125,1647.0,1612.300048828125,1646.5,1122
2012-04-05,1628.5,1633.199951171875,1620.4000244140625,1620.800048828125,289
2012-04-09,1642.5,1646.4000244140625,1636.5,1645.300048828125,158
2012-04-10,1659.5,1661.699951171875,1636.199951171875,1649.0,350
2012-04-11,1659.0,1659.699951171875,1654.699951171875,1654.800048828125,426
2012-04-12,1679.5,1680.0999755859375,1650.0,1660.0,1309
2012-04-13,1659.0999755859375,1674.800048828125,1650.0,1673.300048828125,220
2012-04-16,1648.699951171875,1656.800048828125,1641.199951171875,1650.800048828125,717
2012-04-17,1650.300048828125,1652.9000244140625,1637.0,1652.0,69
2012-04-18,1638.800048828125,1653.300048828125,1638.0999755859375,1653.199951171875,273
2012-04-19,1640.5999755859375,1653.0999755859375,1632.0,1642.0999755859375,77
2012-04-20,1642.0999755859375,1645.5999755859375,1640.9000244140625,1641.699951171875,54
2012-04-23,1631.9000244140625,1642.4000244140625,1625.0999755859375,1642.4000244140625,226
2012-04-24,1643.0,1648.5999755859375,1634.4000244140625,1634.4000244140625,123
2012-04-25,1641.4000244140625,1643.800048828125,1626.9000244140625,1641.300048828125,82
2012-04-26,1659.5999755859375,1659.5999755859375,1658.300048828125,1658.300048828125,280
2012-04-27,1664.0,1666.9000244140625,1654.0,1654.5,236
2012-04-30,1663.4000244140625,1665.699951171875,1653.0,1663.0,36
2012-05-01,1661.699951171875,1670.5,1661.699951171875,1665.0,25
2012-05-02,1653.4000244140625,1659.199951171875,1648.300048828125,1659.199951171875,50
2012-05-03,1634.199951171875,1652.199951171875,1631.300048828125,1651.199951171875,78
2012-05-04,1644.699951171875,1645.5999755859375,1629.4000244140625,1635.699951171875,68
2012-05-07,1638.5999755859375,1640.0,1632.5999755859375,1637.9000244140625,21
2012-05-08,1604.0,1636.699951171875,1596.0,1636.699951171875,154
2012-05-09,1593.699951171875,1595.300048828125,1586.300048828125,1595.300048828125,30
2012-05-10,1595.0999755859375,1595.0999755859375,1592.4000244140625,1594.199951171875,6
2012-05-11,1583.5999755859375,1589.5999755859375,1583.5999755859375,1586.0999755859375,6
2012-05-14,1560.5999755859375,1563.0999755859375,1555.5,1563.0,5
2012-05-15,1556.800048828125,1558.300048828125,1542.4000244140625,1555.4000244140625,28
2012-05-16,1536.199951171875,1541.4000244140625,1528.5,1541.4000244140625,26
2012-05-17,1574.5,1579.0,1546.9000244140625,1546.9000244140625,51
2012-05-18,1591.5999755859375,1591.5999755859375,1568.199951171875,1573.699951171875,26
2012-05-21,1588.4000244140625,1594.0999755859375,1588.4000244140625,1591.9000244140625,32
2012-05-22,1576.300048828125,1578.0999755859375,1568.4000244140625,1575.699951171875,27
2012-05-23,1548.0999755859375,1548.0999755859375,1534.4000244140625,1538.199951171875,6
2012-05-24,1557.300048828125,1569.4000244140625,1551.5,1559.0,23
2012-05-25,1568.800048828125,1568.800048828125,1557.300048828125,1558.199951171875,7
2012-05-29,1548.5999755859375,1582.5,1548.5999755859375,1574.699951171875,259050
2012-05-30,1563.4000244140625,1569.0,1530.4000244140625,1553.9000244140625,79887
2012-05-31,1562.5999755859375,1572.5999755859375,1551.800048828125,1562.699951171875,5901
2012-06-01,1620.5,1630.0,1545.5,1560.0,2820
2012-06-04,1612.199951171875,1627.9000244140625,1609.0,1623.0,2134
2012-06-05,1615.199951171875,1622.699951171875,1612.9000244140625,1619.300048828125,604
2012-06-06,1632.800048828125,1639.699951171875,1616.5,1619.699951171875,419
2012-06-07,1586.5999755859375,1627.199951171875,1581.9000244140625,1622.5999755859375,1200
2012-06-08,1590.0999755859375,1593.9000244140625,1566.5,1589.9000244140625,157
2012-06-11,1595.5,1608.0,1583.0,1608.0,129
2012-06-12,1612.699951171875,1612.800048828125,1588.5,1594.0999755859375,523
2012-06-13,1618.0999755859375,1622.4000244140625,1608.199951171875,1608.199951171875,655
2012-06-14,1618.4000244140625,1626.4000244140625,1610.0999755859375,1621.199951171875,493
2012-06-15,1627.0,1630.0,1621.5,1624.300048828125,1015
2012-06-18,1625.699951171875,1627.5999755859375,1615.0,1622.5999755859375,246
2012-06-19,1622.199951171875,1630.699951171875,1622.0,1629.800048828125,32
2012-06-20,1614.800048828125,1618.300048828125,1601.300048828125,1618.300048828125,140
2012-06-21,1564.5,1603.300048828125,1564.5,1603.199951171875,29
2012-06-22,1566.0,1568.4000244140625,1560.0,1565.5,16
2012-06-25,1587.5,1587.5,1571.0,1574.9000244140625,32
2012-06-26,1574.0,1583.5,1567.699951171875,1583.5,104
2012-06-27,1577.5,1577.5,1563.0,1567.0,220
2012-06-28,1549.699951171875,1573.699951171875,1548.4000244140625,1573.699951171875,133
2012-06-29,1603.5,1603.5,1561.9000244140625,1562.5999755859375,61
2012-07-02,1597.199951171875,1598.300048828125,1589.699951171875,1597.0999755859375,35
2012-07-03,1621.300048828125,1624.0,1603.800048828125,1603.800048828125,44
2012-07-05,1608.9000244140625,1619.199951171875,1598.0,1618.5,27
2012-07-06,1578.4000244140625,1593.800048828125,1578.4000244140625,1592.300048828125,15
2012-07-09,1588.5999755859375,1588.5999755859375,1580.9000244140625,1582.0999755859375,5
2012-07-10,1579.300048828125,1599.800048828125,1567.5999755859375,1599.199951171875,12
2012-07-11,1575.199951171875,1579.5,1575.199951171875,1577.4000244140625,12
2012-07-12,1564.9000244140625,1574.699951171875,1557.199951171875,1569.300048828125,44
2012-07-13,1591.5999755859375,1594.0999755859375,1567.800048828125,1567.800048828125,26
2012-07-16,1591.199951171875,1591.199951171875,1585.800048828125,1586.199951171875,7
2012-07-17,1589.0999755859375,1596.0,1576.300048828125,1596.0,27
2012-07-18,1570.4000244140625,1583.699951171875,1569.9000244140625,1581.199951171875,30
2012-07-19,1580.0999755859375,1586.9000244140625,1578.4000244140625,1580.0,60
2012-07-20,1582.5,1584.4000244140625,1576.0999755859375,1583.9000244140625,5
2012-07-23,1577.0999755859375,1577.0999755859375,1569.800048828125,1571.699951171875,4
2012-07-24,1576.0,1581.9000244140625,1574.0,1574.0,9
2012-07-25,1608.0,1608.0,1583.300048828125,1583.699951171875,12
2012-07-26,1615.0,1615.0,1614.0999755859375,1614.9000244140625,7
2012-07-27,1617.9000244140625,1617.9000244140625,1613.4000244140625,1613.4000244140625,197976
2012-07-30,1619.699951171875,1625.800048828125,1613.0999755859375,1622.9000244140625,52890
2012-07-31,1610.5,1627.5,1610.0,1621.0999755859375,6281
2012-08-01,1603.699951171875,1617.199951171875,1592.0,1613.4000244140625,3530
2012-08-02,1587.4000244140625,1615.0,1583.0999755859375,1600.0,933
2012-08-03,1606.0,1606.0,1585.0999755859375,1589.300048828125,676
2012-08-06,1612.9000244140625,1614.0999755859375,1603.199951171875,1604.699951171875,662
2012-08-07,1609.699951171875,1615.699951171875,1609.300048828125,1610.800048828125,449
2012-08-08,1612.9000244140625,1614.800048828125,1603.0,1610.199951171875,341
2012-08-09,1617.0999755859375,1617.199951171875,1610.0999755859375,1612.800048828125,433
2012-08-10,1619.699951171875,1624.0999755859375,1605.0,1615.800048828125,1219
2012-08-13,1609.5999755859375,1623.699951171875,1607.300048828125,1622.0,402
2012-08-14,1599.4000244140625,1615.5999755859375,1591.199951171875,1612.800048828125,910
2012-08-15,1603.699951171875,1604.5999755859375,1592.0,1593.800048828125,280
2012-08-16,1616.0999755859375,1616.0999755859375,1600.199951171875,1600.199951171875,199
2012-08-17,1616.300048828125,1617.800048828125,1611.4000244140625,1617.800048828125,249
2012-08-20,1620.0999755859375,1621.4000244140625,1611.5999755859375,1614.0,68
2012-08-21,1639.9000244140625,1639.9000244140625,1620.0,1620.0,258
2012-08-22,1637.4000244140625,1653.0999755859375,1635.0,1638.4000244140625,37
2012-08-23,1669.5999755859375,1672.699951171875,1658.0,1659.9000244140625,141
2012-08-24,1669.800048828125,1669.800048828125,1662.199951171875,1665.800048828125,24
2012-08-27,1672.4000244140625,1674.9000244140625,1663.9000244140625,1674.9000244140625,42
2012-08-28,1666.5,1671.0,1659.199951171875,1659.9000244140625,51
2012-08-29,1659.800048828125,1667.300048828125,1659.800048828125,1667.199951171875,403
2012-08-30,1653.5,1662.0,1650.699951171875,1655.4000244140625,418
2012-08-31,1684.5999755859375,1690.0,1646.199951171875,1658.5999755859375,58
2012-09-04,1692.9000244140625,1698.0,1687.699951171875,1689.0999755859375,43
2012-09-05,1690.800048828125,1693.300048828125,1690.4000244140625,1690.4000244140625,82
2012-09-06,1702.5999755859375,1712.4000244140625,1696.4000244140625,1696.4000244140625,39
2012-09-07,1737.5,1738.199951171875,1696.699951171875,1696.699951171875,109
2012-09-10,1728.699951171875,1733.5,1727.199951171875,1733.0999755859375,14
2012-09-11,1731.800048828125,1736.0,1731.800048828125,1736.0,2
2012-09-12,1730.5999755859375,1742.300048828125,1730.5,1742.199951171875,15
2012-09-13,1769.0999755859375,1769.0999755859375,1728.699951171875,1728.699951171875,33
2012-09-14,1769.800048828125,1774.5,1766.0,1771.0,25
2012-09-17,1767.699951171875,1774.800048828125,1753.800048828125,1774.800048828125,54
2012-09-18,1768.4000244140625,1768.4000244140625,1766.300048828125,1766.300048828125,13
2012-09-19,1769.0,1778.5,1768.0,1776.0,27
2012-09-20,1767.699951171875,1771.300048828125,1760.5999755859375,1769.0999755859375,17
2012-09-21,1775.5,1785.300048828125,1772.300048828125,1785.300048828125,10
2012-09-24,1762.0999755859375,1762.0999755859375,1762.0999755859375,1762.0999755859375,4
2012-09-25,1763.800048828125,1772.699951171875,1763.800048828125,1772.5999755859375,5
2012-09-26,1750.5999755859375,1764.199951171875,1743.0,1762.800048828125,15237
2012-09-27,1777.5999755859375,1780.199951171875,1750.699951171875,1752.5999755859375,6989
2012-09-28,1771.0999755859375,1782.199951171875,1767.5,1776.800048828125,2839
2012-10-01,1780.5,1791.0,1763.300048828125,1766.0,816
2012-10-02,1772.699951171875,1779.300048828125,1772.699951171875,1777.9000244140625,94
2012-10-03,1777.300048828125,1779.9000244140625,1771.9000244140625,1772.199951171875,134
2012-10-04,1794.0999755859375,1794.800048828125,1783.5,1783.5,199
2012-10-05,1778.5999755859375,1792.199951171875,1776.5999755859375,1792.199951171875,257
2012-10-08,1773.5,1778.0,1766.800048828125,1778.0,33
2012-10-09,1763.0,1776.699951171875,1762.300048828125,1776.699951171875,24
2012-10-10,1763.199951171875,1764.199951171875,1758.0999755859375,1762.4000244140625,29
2012-10-11,1768.800048828125,1771.0,1761.5999755859375,1761.5999755859375,30
2012-10-12,1758.0,1769.5,1753.5999755859375,1769.5,84
2012-10-15,1736.0,1750.0,1729.9000244140625,1750.0,108
2012-10-16,1744.699951171875,1744.699951171875,1736.5999755859375,1736.699951171875,15
2012-10-17,1751.5,1751.5,1746.0,1749.4000244140625,36
2012-10-18,1743.300048828125,1749.0999755859375,1740.5,1749.0999755859375,27
2012-10-19,1722.800048828125,1741.0999755859375,1721.0,1741.0999755859375,70
2012-10-22,1725.0999755859375,1728.300048828125,1715.0,1715.0,12
2012-10-23,1708.300048828125,1726.5999755859375,1708.300048828125,1726.5999755859375,75
2012-10-24,1700.5,1708.5,1698.5999755859375,1708.4000244140625,27
2012-10-25,1712.0,1716.699951171875,1711.699951171875,1711.699951171875,33
2012-10-26,1710.9000244140625,1716.199951171875,1706.0999755859375,1706.0999755859375,77
2012-10-31,1717.5,1724.5,1714.4000244140625,1714.4000244140625,64
2012-11-01,1714.0999755859375,1725.0999755859375,1714.0999755859375,1722.300048828125,24
2012-11-02,1674.0999755859375,1711.300048828125,1674.0999755859375,1711.300048828125,50
2012-11-05,1682.199951171875,1683.0999755859375,1674.300048828125,1682.800048828125,7
2012-11-06,1714.0999755859375,1718.0,1690.0999755859375,1690.0999755859375,47
2012-11-07,1713.199951171875,1726.5,1703.699951171875,1707.699951171875,42
2012-11-08,1725.4000244140625,1725.4000244140625,1714.199951171875,1715.9000244140625,34
2012-11-09,1730.300048828125,1734.0999755859375,1727.5999755859375,1733.699951171875,6
2012-11-12,1730.300048828125,1733.4000244140625,1730.300048828125,1733.199951171875,6
2012-11-13,1724.199951171875,1728.199951171875,1718.5,1721.5999755859375,12
2012-11-14,1729.5,1729.5,1722.0,1722.0,11
2012-11-15,1713.300048828125,1724.9000244140625,1706.300048828125,1724.9000244140625,10
2012-11-16,1714.300048828125,1714.300048828125,1706.9000244140625,1710.0,16
2012-11-19,1734.0,1734.0,1721.800048828125,1721.800048828125,4
2012-11-20,1723.199951171875,1731.0999755859375,1722.5,1730.5999755859375,21
2012-11-21,1727.9000244140625,1727.9000244140625,1725.800048828125,1725.800048828125,23
2012-11-23,1751.300048828125,1751.300048828125,1735.0,1735.0,8
2012-11-26,1749.5,1750.5,1749.4000244140625,1750.300048828125,24
2012-11-27,1742.199951171875,1746.4000244140625,1742.199951171875,1746.4000244140625,7
2012-11-28,1716.5,1739.800048828125,1716.5,1739.800048828125,276136
2012-11-29,1727.199951171875,1729.0,1717.699951171875,1719.5999755859375,65599
2012-11-30,1710.9000244140625,1731.199951171875,1708.4000244140625,1725.199951171875,3690
2012-12-03,1719.5999755859375,1721.9000244140625,1714.5,1714.9000244140625,1238
2012-12-04,1694.4000244140625,1716.800048828125,1691.5999755859375,1716.300048828125,1428
2012-12-05,1692.4000244140625,1706.0,1685.0,1697.0999755859375,1262
2012-12-06,1700.300048828125,1702.0999755859375,1686.4000244140625,1694.300048828125,525
2012-12-07,1704.0,1704.5,1684.0,1701.199951171875,169
2012-12-10,1713.0,1717.0,1704.199951171875,1704.199951171875,88
2012-12-11,1708.199951171875,1714.0999755859375,1705.9000244140625,1710.0,88
2012-12-12,1716.5999755859375,1722.300048828125,1708.0,1710.0999755859375,195
2012-12-13,1695.5999755859375,1707.199951171875,1689.9000244140625,1707.199951171875,240
2012-12-14,1695.800048828125,1699.199951171875,1694.4000244140625,1698.300048828125,72
2012-12-17,1697.0,1698.5,1689.5,1690.5,65
2012-12-18,1669.5,1702.800048828125,1661.0,1701.4000244140625,501
2012-12-19,1666.5,1676.0,1664.5999755859375,1675.300048828125,76
2012-12-20,1644.9000244140625,1671.0,1637.5999755859375,1667.9000244140625,158
2012-12-21,1659.0999755859375,1659.0999755859375,1635.800048828125,1648.0,78
2012-12-24,1658.5999755859375,1663.800048828125,1654.9000244140625,1657.699951171875,73
2012-12-26,1659.800048828125,1666.699951171875,1654.5,1654.5,73
2012-12-27,1662.5999755859375,1662.5999755859375,1656.199951171875,1656.199951171875,446
2012-12-28,1654.9000244140625,1664.0,1653.699951171875,1664.0,197
2012-12-31,1674.800048828125,1677.0999755859375,1655.4000244140625,1655.4000244140625,89
2013-01-02,1687.9000244140625,1693.800048828125,1670.0,1672.800048828125,35
2013-01-03,1673.699951171875,1686.800048828125,1662.0,1686.0999755859375,140
2013-01-04,1648.0999755859375,1658.300048828125,1625.699951171875,1647.0,199
2013-01-07,1645.5,1659.9000244140625,1643.800048828125,1656.5,49
2013-01-08,1661.5,1661.5,1647.699951171875,1647.699951171875,17
2013-01-09,1654.800048828125,1662.0999755859375,1651.9000244140625,1658.5999755859375,9
2013-01-10,1677.300048828125,1677.300048828125,1672.5,1672.5,9
2013-01-11,1660.0,1673.0999755859375,1654.199951171875,1673.0999755859375,147
2013-01-14,1668.9000244140625,1673.800048828125,1664.0999755859375,1665.4000244140625,10
2013-01-15,1683.4000244140625,1684.300048828125,1671.5999755859375,1671.5999755859375,20
2013-01-16,1682.699951171875,1682.699951171875,1674.4000244140625,1674.4000244140625,11
2013-01-17,1690.4000244140625,1694.5999755859375,1671.0,1676.4000244140625,81
2013-01-18,1686.5999755859375,1692.0,1686.5999755859375,1687.4000244140625,14
2013-01-22,1692.800048828125,1694.699951171875,1687.800048828125,1690.300048828125,15
2013-01-23,1686.300048828125,1693.699951171875,1685.199951171875,1691.300048828125,28
2013-01-24,1669.5,1681.699951171875,1668.0,1680.800048828125,13
2013-01-25,1656.4000244140625,1663.0,1656.4000244140625,1663.0,44
2013-01-28,1652.4000244140625,1655.5,1651.5999755859375,1651.5999755859375,82
2013-01-29,1660.699951171875,1661.5,1660.699951171875,1661.199951171875,145863
2013-01-30,1679.9000244140625,1683.0,1661.800048828125,1662.4000244140625,44893
2013-01-31,1660.5999755859375,1680.0,1657.4000244140625,1675.4000244140625,6044
2013-02-01,1669.4000244140625,1681.199951171875,1659.9000244140625,1663.9000244140625,3250
2013-02-04,1675.300048828125,1676.5,1661.5999755859375,1668.0,450
2013-02-05,1672.4000244140625,1683.4000244140625,1666.5,1674.199951171875,353
2013-02-06,1677.699951171875,1678.5,1668.0,1672.199951171875,376
2013-02-07,1670.4000244140625,1682.0999755859375,1663.0999755859375,1677.0,475
2013-02-08,1666.0,1672.5,1664.800048828125,1671.5,289
2013-02-11,1648.199951171875,1668.0,1643.699951171875,1666.5,868
2013-02-12,1648.699951171875,1650.4000244140625,1642.4000244140625,1643.800048828125,85
2013-02-13,1644.199951171875,1652.300048828125,1640.199951171875,1652.199951171875,236
2013-02-14,1634.699951171875,1646.9000244140625,1632.699951171875,1641.0999755859375,219
2013-02-15,1608.800048828125,1633.9000244140625,1599.5,1633.199951171875,460
2013-02-19,1603.5999755859375,1617.0,1599.699951171875,1610.0,272
2013-02-20,1577.5999755859375,1606.9000244140625,1561.800048828125,1604.699951171875,278
2013-02-21,1578.199951171875,1581.199951171875,1555.199951171875,1568.5,2019
2013-02-22,1572.4000244140625,1585.4000244140625,1572.4000244140625,1580.0,76
2013-02-25,1586.199951171875,1596.0,1577.699951171875,1579.4000244140625,118
2013-02-26,1615.199951171875,1615.199951171875,1589.0,1593.300048828125,1158
2013-02-27,1595.199951171875,1612.800048828125,1591.800048828125,1612.800048828125,700
2013-02-28,1577.699951171875,1601.5999755859375,1575.0999755859375,1596.0,102
2013-03-01,1571.9000244140625,1585.5999755859375,1566.0,1579.5999755859375,68
2013-03-04,1572.0999755859375,1580.800048828125,1569.699951171875,1580.800048828125,64
2013-03-05,1574.5999755859375,1585.5,1571.4000244140625,1577.5999755859375,65
2013-03-06,1574.5999755859375,1582.5999755859375,1566.800048828125,1577.5999755859375,106
2013-03-07,1574.800048828125,1583.5,1573.9000244140625,1580.0,52
2013-03-08,1576.5999755859375,1581.199951171875,1561.800048828125,1578.5999755859375,68
2013-03-11,1577.800048828125,1579.699951171875,1576.0,1576.0,1115
2013-03-12,1591.5,1595.5999755859375,1579.800048828125,1579.800048828125,159
2013-03-13,1588.300048828125,1596.0,1585.0,1592.300048828125,396
2013-03-14,1590.5999755859375,1590.5999755859375,1575.699951171875,1585.699951171875,137
2013-03-15,1592.5,1594.4000244140625,1590.199951171875,1590.5,11
2013-03-18,1604.5999755859375,1607.699951171875,1601.5999755859375,1605.9000244140625,613
2013-03-19,1611.300048828125,1613.0999755859375,1611.300048828125,1613.0999755859375,202
2013-03-20,1607.5,1612.5,1606.199951171875,1610.0,5
2013-03-21,1613.800048828125,1613.800048828125,1611.9000244140625,1612.800048828125,7
2013-03-22,1606.199951171875,1611.0,1604.0999755859375,1611.0,101
2013-03-25,1604.5999755859375,1607.800048828125,1596.0999755859375,1607.0999755859375,27
2013-03-26,1595.800048828125,1595.800048828125,1595.800048828125,1595.800048828125,165484
2013-03-27,1606.199951171875,1608.0999755859375,1590.300048828125,1598.5,50450
2013-03-28,1594.800048828125,1606.5999755859375,1593.5999755859375,1604.699951171875,4717
2013-04-01,1600.0,1600.5,1594.800048828125,1596.800048828125,688
2013-04-02,1575.0999755859375,1602.5999755859375,1574.0999755859375,1599.199951171875,2289
2013-04-03,1552.800048828125,1576.4000244140625,1549.199951171875,1575.699951171875,2171
2013-04-04,1551.800048828125,1557.300048828125,1539.0999755859375,1557.300048828125,829
2013-04-05,1575.4000244140625,1580.5999755859375,1550.0999755859375,1553.199951171875,1184
2013-04-08,1572.0,1577.800048828125,1567.800048828125,1575.800048828125,101
2013-04-09,1586.199951171875,1589.300048828125,1570.0,1571.5999755859375,215
2013-04-10,1558.300048828125,1586.0,1557.0,1584.4000244140625,359
2013-04-11,1564.300048828125,1566.699951171875,1554.800048828125,1557.0999755859375,1070
2013-04-12,1501.0,1560.800048828125,1480.199951171875,1560.800048828125,881
2013-04-15,1360.5999755859375,1487.4000244140625,1338.0,1478.199951171875,1309
2013-04-16,1386.800048828125,1401.0,1323.0,1358.0,619
2013-04-17,1382.199951171875,1394.199951171875,1370.199951171875,1373.199951171875,92
2013-04-18,1392.0,1396.4000244140625,1347.5,1347.5,57
2013-04-19,1395.300048828125,1420.300048828125,1395.0999755859375,1419.300048828125,241
2013-04-22,1421.0,1434.9000244140625,1406.800048828125,1406.800048828125,70
2013-04-23,1408.5999755859375,1429.5,1405.800048828125,1429.5,334
2013-04-24,1423.4000244140625,1430.0999755859375,1420.4000244140625,1423.199951171875,138
2013-04-25,1461.800048828125,1461.800048828125,1433.0,1433.0,222
2013-04-26,1453.5999755859375,1476.199951171875,1451.4000244140625,1467.4000244140625,976
2013-04-29,1467.4000244140625,1475.5,1462.300048828125,1462.699951171875,269
2013-04-30,1472.199951171875,1476.5999755859375,1461.0,1471.0999755859375,534
2013-05-01,1446.300048828125,1477.0999755859375,1440.0,1475.800048828125,131
2013-05-02,1467.699951171875,1471.199951171875,1453.5,1459.0,244
2013-05-03,1464.300048828125,1487.0999755859375,1461.4000244140625,1465.5,68
2013-05-06,1468.0999755859375,1477.199951171875,1466.800048828125,1468.0999755859375,33
2013-05-07,1449.0,1466.199951171875,1441.199951171875,1462.0,91
2013-05-08,1473.9000244140625,1474.699951171875,1450.699951171875,1455.5,81
2013-05-09,1468.800048828125,1473.4000244140625,1453.0,1471.199951171875,27
2013-05-10,1436.800048828125,1459.300048828125,1423.0,1455.5999755859375,569
2013-05-13,1434.5,1440.5999755859375,1427.800048828125,1440.0,344
2013-05-14,1424.699951171875,1444.4000244140625,1422.0,1430.0999755859375,72
2013-05-15,1396.5,1425.699951171875,1390.0999755859375,1425.699951171875,364
2013-05-16,1387.0999755859375,1395.0999755859375,1370.5999755859375,1390.4000244140625,38
2013-05-17,1364.9000244140625,1391.0999755859375,1359.0999755859375,1386.699951171875,50
2013-05-20,1384.300048828125,1387.5,1342.9000244140625,1342.9000244140625,21
2013-05-21,1377.800048828125,1392.300048828125,1358.5,1386.5,51
2013-05-22,1367.5999755859375,1395.699951171875,1364.5,1387.199951171875,14
2013-05-23,1392.0,1394.800048828125,1377.800048828125,1380.5999755859375,58
2013-05-24,1386.800048828125,1386.800048828125,1386.800048828125,1386.800048828125,2
2013-05-28,1379.0999755859375,1390.4000244140625,1379.0999755859375,1380.800048828125,55
2013-05-29,1391.300048828125,1391.300048828125,1391.300048828125,1391.300048828125,168665
2013-05-30,1411.5,1417.5,1388.300048828125,1392.0999755859375,45133
2013-05-31,1392.5999755859375,1421.0999755859375,1384.199951171875,1412.4000244140625,5997
2013-06-03,1411.699951171875,1416.300048828125,1388.300048828125,1389.0999755859375,1420
2013-06-04,1397.0999755859375,1413.699951171875,1389.0,1410.9000244140625,930
2013-06-05,1398.4000244140625,1410.0,1395.5999755859375,1397.5,1687
2013-06-06,1415.699951171875,1422.699951171875,1391.5999755859375,1401.699951171875,782
2013-06-07,1383.0,1416.0999755859375,1377.9000244140625,1411.5,1163
2013-06-10,1386.199951171875,1386.9000244140625,1375.5999755859375,1378.800048828125,367
2013-06-11,1377.0,1384.4000244140625,1366.0,1384.199951171875,482
2013-06-12,1391.800048828125,1393.5,1373.699951171875,1375.0,514
2013-06-13,1377.5999755859375,1390.9000244140625,1373.4000244140625,1386.800048828125,458
2013-06-14,1387.300048828125,1389.5999755859375,1377.800048828125,1383.9000244140625,90
2013-06-17,1382.800048828125,1390.5,1380.0,1390.300048828125,114
2013-06-18,1366.5999755859375,1383.5,1363.0,1383.0999755859375,346
2013-06-19,1373.5999755859375,1373.5999755859375,1348.0999755859375,1368.0999755859375,198
2013-06-20,1285.9000244140625,1348.0999755859375,1275.4000244140625,1348.0999755859375,712
2013-06-21,1291.5999755859375,1300.0,1268.9000244140625,1280.4000244140625,456
2013-06-24,1276.800048828125,1297.300048828125,1275.699951171875,1297.300048828125,321
2013-06-25,1274.800048828125,1286.0,1273.199951171875,1281.300048828125,953
2013-06-26,1229.5999755859375,1273.9000244140625,1228.800048828125,1273.9000244140625,981
2013-06-27,1211.4000244140625,1241.4000244140625,1198.300048828125,1224.699951171875,533
2013-06-28,1223.800048828125,1232.300048828125,1183.199951171875,1200.9000244140625,232
2013-07-01,1255.9000244140625,1261.0,1234.199951171875,1234.699951171875,150
2013-07-02,1243.5999755859375,1266.300048828125,1241.199951171875,1254.0999755859375,107
2013-07-03,1252.0999755859375,1258.199951171875,1240.300048828125,1243.800048828125,19
2013-07-05,1212.9000244140625,1254.0999755859375,1208.9000244140625,1252.699951171875,72
2013-07-08,1234.9000244140625,1235.199951171875,1215.4000244140625,1218.800048828125,58
2013-07-09,1245.9000244140625,1254.5,1234.4000244140625,1234.699951171875,33
2013-07-10,1247.4000244140625,1263.9000244140625,1244.5999755859375,1244.5999755859375,58
2013-07-11,1280.0999755859375,1285.0,1278.9000244140625,1284.5999755859375,18
2013-07-12,1277.800048828125,1282.300048828125,1274.300048828125,1282.300048828125,6
2013-07-15,1283.800048828125,1292.4000244140625,1281.5999755859375,1292.0999755859375,19
2013-07-16,1290.800048828125,1291.4000244140625,1279.4000244140625,1279.4000244140625,13
2013-07-17,1277.9000244140625,1294.4000244140625,1272.9000244140625,1286.199951171875,11
2013-07-18,1284.5999755859375,1286.4000244140625,1275.199951171875,1275.300048828125,26
2013-07-19,1293.300048828125,1293.300048828125,1290.0,1291.699951171875,9
2013-07-22,1336.4000244140625,1336.4000244140625,1317.0,1317.0,18
2013-07-23,1335.0999755859375,1342.300048828125,1327.9000244140625,1334.800048828125,10
2013-07-24,1319.699951171875,1343.5,1318.5999755859375,1342.199951171875,42
2013-07-25,1329.0,1336.800048828125,1318.5,1318.5,55
2013-07-26,1321.699951171875,1326.5,1321.699951171875,1326.5,66
2013-07-29,1328.4000244140625,1328.4000244140625,1328.4000244140625,1328.4000244140625,134359
2013-07-30,1324.0,1329.5999755859375,1316.199951171875,1327.199951171875,44769
2013-07-31,1312.4000244140625,1338.4000244140625,1304.9000244140625,1325.5,6252
2013-08-01,1311.0,1328.5,1306.9000244140625,1323.0,1562
2013-08-02,1310.5999755859375,1317.0,1283.0,1306.699951171875,1451
2013-08-05,1302.5999755859375,1318.300048828125,1297.5,1311.199951171875,904
2013-08-06,1283.199951171875,1305.9000244140625,1279.300048828125,1303.0,1314
2013-08-07,1286.0999755859375,1288.4000244140625,1274.0,1282.5,989
2013-08-08,1310.699951171875,1312.800048828125,1283.699951171875,1283.9000244140625,482
2013-08-09,1312.9000244140625,1315.800048828125,1306.699951171875,1315.0999755859375,449
2013-08-12,1334.699951171875,1342.4000244140625,1317.199951171875,1317.199951171875,312
2013-08-13,1321.199951171875,1339.0999755859375,1320.199951171875,1331.9000244140625,209
2013-08-14,1334.0,1336.300048828125,1317.699951171875,1317.699951171875,333
2013-08-15,1361.5999755859375,1369.5999755859375,1319.9000244140625,1340.0999755859375,235
2013-08-16,1371.699951171875,1378.9000244140625,1361.0,1366.800048828125,175
2013-08-19,1366.199951171875,1384.4000244140625,1363.9000244140625,1379.0,139
2013-08-20,1373.0999755859375,1377.0,1355.0,1355.0,123
2013-08-21,1370.5999755859375,1377.300048828125,1360.9000244140625,1372.5,109
2013-08-22,1371.199951171875,1380.4000244140625,1362.0,1362.0,79
2013-08-23,1395.699951171875,1398.199951171875,1373.9000244140625,1376.800048828125,178
2013-08-26,1393.0,1402.800048828125,1391.300048828125,1398.5999755859375,203
2013-08-27,1420.5999755859375,1421.0999755859375,1398.699951171875,1403.800048828125,397
2013-08-28,1419.0,1428.0,1417.300048828125,1417.300048828125,489
2013-08-29,1412.9000244140625,1417.4000244140625,1404.5,1417.4000244140625,375
2013-08-30,1396.0999755859375,1409.800048828125,1392.300048828125,1407.199951171875,0
2013-09-03,1412.0,1414.4000244140625,1382.300048828125,1393.0,139
2013-09-04,1389.9000244140625,1413.0,1387.0999755859375,1413.0,104
2013-09-05,1373.0999755859375,1397.5,1367.0999755859375,1393.5,37
2013-09-06,1386.699951171875,1390.0999755859375,1368.9000244140625,1371.0,52
2013-09-09,1386.800048828125,1389.800048828125,1386.5,1389.800048828125,44
2013-09-10,1364.0999755859375,1377.5,1357.5999755859375,1377.5,21
2013-09-11,1363.9000244140625,1365.800048828125,1356.699951171875,1365.800048828125,60
2013-09-12,1330.4000244140625,1360.0,1322.4000244140625,1360.0,120
2013-09-13,1308.4000244140625,1323.0,1305.300048828125,1322.9000244140625,38
2013-09-16,1317.9000244140625,1329.5999755859375,1310.800048828125,1328.4000244140625,107
2013-09-17,1309.5,1313.0999755859375,1309.5,1313.0,24
2013-09-18,1307.800048828125,1347.699951171875,1292.0999755859375,1292.0999755859375,29
2013-09-19,1369.4000244140625,1373.0,1362.9000244140625,1362.9000244140625,35
2013-09-20,1332.5,1347.5,1330.699951171875,1347.5,2
2013-09-23,1326.9000244140625,1327.800048828125,1317.5999755859375,1327.0999755859375,78
2013-09-24,1316.0,1324.9000244140625,1309.4000244140625,1321.199951171875,61
2013-09-25,1335.9000244140625,1335.9000244140625,1322.699951171875,1322.699951171875,51
2013-09-26,1323.5999755859375,1338.300048828125,1323.5999755859375,1335.199951171875,13170
2013-09-27,1338.4000244140625,1343.800048828125,1319.699951171875,1321.5,2990
2013-09-30,1326.5,1350.9000244140625,1322.0,1345.800048828125,597
2013-10-01,1286.0,1334.0,1284.5,1328.0,815
2013-10-02,1320.5999755859375,1321.0,1280.0,1288.5,152
2013-10-03,1317.4000244140625,1319.5,1302.5,1312.0,217
2013-10-04,1309.699951171875,1318.0999755859375,1305.699951171875,1316.199951171875,38
2013-10-07,1324.800048828125,1325.4000244140625,1311.800048828125,1313.800048828125,84
2013-10-08,1324.199951171875,1330.0,1321.199951171875,1326.5,57
2013-10-09,1306.9000244140625,1319.0,1295.300048828125,1317.5999755859375,140
2013-10-10,1296.5999755859375,1310.800048828125,1285.0,1303.4000244140625,89
2013-10-11,1268.0,1291.5999755859375,1263.800048828125,1286.9000244140625,210
2013-10-14,1276.4000244140625,1285.800048828125,1273.9000244140625,1275.800048828125,61
2013-10-15,1273.0,1283.5999755859375,1254.0999755859375,1270.5,208
2013-10-16,1282.0,1284.0,1269.199951171875,1282.800048828125,86
2013-10-17,1322.699951171875,1322.699951171875,1307.0,1307.0,72
2013-10-18,1314.4000244140625,1326.0,1312.5999755859375,1318.800048828125,65
2013-10-21,1315.699951171875,1317.699951171875,1315.699951171875,1316.800048828125,23
2013-10-22,1342.5,1342.5999755859375,1313.9000244140625,1313.9000244140625,55
2013-10-23,1333.9000244140625,1333.9000244140625,1331.9000244140625,1331.9000244140625,13
2013-10-24,1350.199951171875,1350.199951171875,1334.5,1334.5,18
2013-10-25,1352.4000244140625,1353.0,1346.199951171875,1346.199951171875,23
2013-10-28,1352.0,1359.199951171875,1349.0,1351.4000244140625,23
2013-10-29,1345.199951171875,1359.699951171875,1345.199951171875,1359.5999755859375,168
2013-10-30,1349.0,1355.800048828125,1335.5999755859375,1340.800048828125,44
2013-10-31,1323.5999755859375,1334.0,1321.699951171875,1334.0,62
2013-11-01,1313.0999755859375,1325.699951171875,1308.0,1325.699951171875,21
2013-11-04,1314.5999755859375,1320.5,1312.0999755859375,1314.5999755859375,39
2013-11-05,1308.0,1317.5,1306.9000244140625,1313.300048828125,98
2013-11-06,1317.699951171875,1318.5999755859375,1312.5,1313.5,11
2013-11-07,1308.4000244140625,1323.5999755859375,1298.0,1323.5999755859375,129
2013-11-08,1284.5,1308.0999755859375,1281.300048828125,1308.0,22
2013-11-11,1281.0,1281.800048828125,1281.0,1281.5999755859375,5
2013-11-12,1271.0999755859375,1282.300048828125,1271.0999755859375,1282.300048828125,3
2013-11-13,1268.300048828125,1280.5,1268.300048828125,1274.0,17
2013-11-14,1286.199951171875,1293.300048828125,1278.0999755859375,1280.199951171875,29
2013-11-15,1287.300048828125,1288.5,1281.5,1287.699951171875,16
2013-11-18,1272.199951171875,1284.800048828125,1272.199951171875,1284.699951171875,10
2013-11-19,1273.4000244140625,1275.199951171875,1271.0,1274.199951171875,10
2013-11-20,1257.9000244140625,1269.0,1241.9000244140625,1269.0,120
2013-11-21,1243.5,1247.0999755859375,1236.5,1245.699951171875,90
2013-11-22,1244.0,1247.0,1241.4000244140625,1243.199951171875,77
2013-11-25,1241.0999755859375,1241.0999755859375,1229.0,1231.0999755859375,19
2013-11-26,1241.4000244140625,1243.0,1241.4000244140625,1243.0,178417
2013-11-27,1237.800048828125,1254.800048828125,1235.5,1241.5999755859375,82331
2013-11-29,1250.5999755859375,1254.5,1233.699951171875,1237.800048828125,9203
2013-12-02,1222.300048828125,1251.5,1217.800048828125,1251.4000244140625,4979
2013-12-03,1221.699951171875,1225.699951171875,1215.5999755859375,1219.199951171875,1932
2013-12-04,1248.199951171875,1250.4000244140625,1212.9000244140625,1225.0999755859375,1823
2013-12-05,1233.199951171875,1241.5,1218.5999755859375,1240.0,446
2013-12-06,1230.300048828125,1242.0,1213.0,1228.699951171875,1032
2013-12-09,1235.300048828125,1243.199951171875,1229.0,1230.199951171875,352
2013-12-10,1262.4000244140625,1267.0,1239.0,1239.0,882
2013-12-11,1258.5,1261.9000244140625,1252.0999755859375,1261.9000244140625,147
2013-12-12,1226.0,1255.4000244140625,1225.9000244140625,1253.5,609
2013-12-13,1235.699951171875,1239.0,1222.199951171875,1226.699951171875,446
2013-12-16,1245.5,1250.5999755859375,1228.9000244140625,1238.4000244140625,242
2013-12-17,1231.199951171875,1240.4000244140625,1231.199951171875,1237.0,22
2013-12-18,1236.0999755859375,1245.0999755859375,1217.0,1231.5,114
2013-12-19,1195.0,1226.5999755859375,1188.699951171875,1226.5999755859375,124
2013-12-20,1205.0999755859375,1207.800048828125,1190.9000244140625,1190.9000244140625,204
2013-12-23,1198.4000244140625,1205.199951171875,1195.9000244140625,1205.199951171875,123
2013-12-24,1205.0999755859375,1205.5999755859375,1197.699951171875,1199.800048828125,184
2013-12-26,1214.0999755859375,1215.9000244140625,1207.0999755859375,1207.0999755859375,140
2013-12-27,1216.0999755859375,1218.5,1212.9000244140625,1213.4000244140625,278
2013-12-30,1203.0999755859375,1215.0,1194.4000244140625,1215.0,351
2013-12-31,1201.9000244140625,1212.4000244140625,1182.0,1196.4000244140625,124
2014-01-02,1225.0,1227.300048828125,1204.300048828125,1204.300048828125,209
2014-01-03,1238.4000244140625,1239.0,1221.699951171875,1221.699951171875,142
2014-01-06,1237.800048828125,1247.0,1221.9000244140625,1232.800048828125,127
2014-01-07,1229.4000244140625,1242.4000244140625,1226.300048828125,1239.300048828125,73
2014-01-08,1225.300048828125,1227.5,1218.5999755859375,1227.5,189
2014-01-09,1229.300048828125,1229.300048828125,1225.800048828125,1225.800048828125,7
2014-01-10,1246.699951171875,1246.800048828125,1234.0,1235.0,58
2014-01-13,1250.9000244140625,1252.699951171875,1245.5,1250.5999755859375,46
2014-01-14,1245.199951171875,1251.300048828125,1242.0,1251.0,37
2014-01-15,1238.0999755859375,1243.199951171875,1238.0999755859375,1243.0999755859375,68
2014-01-16,1240.0,1242.800048828125,1239.0,1239.300048828125,48
2014-01-17,1251.699951171875,1254.300048828125,1239.699951171875,1239.699951171875,101
2014-01-21,1242.300048828125,1257.5,1240.0,1256.4000244140625,224
2014-01-22,1239.0,1242.0,1239.0,1241.699951171875,58
2014-01-23,1262.5999755859375,1264.199951171875,1235.199951171875,1235.199951171875,40
2014-01-24,1264.5,1269.4000244140625,1258.300048828125,1258.300048828125,38
2014-01-27,1263.5999755859375,1264.4000244140625,1254.4000244140625,1259.800048828125,92
2014-01-28,1251.0,1258.4000244140625,1251.0,1257.9000244140625,20
2014-01-29,1262.199951171875,1262.199951171875,1262.199951171875,1262.199951171875,137028
2014-01-30,1242.199951171875,1267.699951171875,1237.5,1267.0,45276
2014-01-31,1240.0999755859375,1254.5,1238.4000244140625,1243.5999755859375,5820
2014-02-03,1260.4000244140625,1266.300048828125,1241.199951171875,1242.4000244140625,2914
2014-02-04,1251.699951171875,1260.699951171875,1247.800048828125,1258.4000244140625,1745
2014-02-05,1257.300048828125,1273.699951171875,1253.0999755859375,1254.0,1616
2014-02-06,1257.5999755859375,1267.0,1253.5,1258.0,274
2014-02-07,1263.300048828125,1271.4000244140625,1257.9000244140625,1258.300048828125,436
2014-02-10,1274.800048828125,1277.300048828125,1265.699951171875,1269.5999755859375,742
2014-02-11,1290.0999755859375,1292.0,1273.800048828125,1274.0,562
2014-02-12,1295.300048828125,1296.199951171875,1285.5,1290.5,140
2014-02-13,1300.4000244140625,1303.5,1287.5,1293.300048828125,877
2014-02-14,1319.0,1320.699951171875,1301.699951171875,1301.699951171875,308
2014-02-18,1324.699951171875,1330.5999755859375,1313.9000244140625,1322.9000244140625,373
2014-02-19,1320.5999755859375,1321.5999755859375,1309.0999755859375,1318.300048828125,193
2014-02-20,1317.0999755859375,1323.5,1309.5999755859375,1310.699951171875,116
2014-02-21,1323.9000244140625,1328.300048828125,1317.4000244140625,1320.0,171
2014-02-24,1338.300048828125,1339.0,1321.4000244140625,1324.300048828125,93
2014-02-25,1343.0,1343.9000244140625,1333.0999755859375,1336.4000244140625,290
2014-02-26,1328.199951171875,1342.0,1325.5999755859375,1341.199951171875,485
2014-02-27,1331.5999755859375,1335.0,1324.5999755859375,1329.300048828125,369
2014-02-28,1321.4000244140625,1332.5999755859375,1321.0999755859375,1329.800048828125,239
2014-03-03,1350.0999755859375,1354.0999755859375,1332.9000244140625,1335.9000244140625,232
2014-03-04,1337.800048828125,1350.4000244140625,1332.199951171875,1350.4000244140625,80
2014-03-05,1340.199951171875,1341.0,1334.800048828125,1334.800048828125,32
2014-03-06,1351.699951171875,1351.699951171875,1333.300048828125,1338.0,59
2014-03-07,1338.0999755859375,1352.699951171875,1329.199951171875,1349.5,97
2014-03-10,1341.4000244140625,1344.699951171875,1330.5,1336.0,97
2014-03-11,1346.5,1352.4000244140625,1338.0999755859375,1340.0,53
2014-03-12,1370.300048828125,1370.5,1348.699951171875,1349.0999755859375,58
2014-03-13,1372.199951171875,1374.5,1366.5,1366.800048828125,23
2014-03-14,1379.0,1386.5999755859375,1371.0999755859375,1376.0999755859375,91
2014-03-17,1372.9000244140625,1391.4000244140625,1372.199951171875,1386.0999755859375,29
2014-03-18,1359.0,1361.800048828125,1353.4000244140625,1359.300048828125,35
2014-03-19,1341.4000244140625,1358.0,1332.699951171875,1357.0999755859375,57
2014-03-20,1330.5,1333.699951171875,1325.800048828125,1333.699951171875,72
2014-03-21,1336.0,1339.0999755859375,1335.800048828125,1339.0999755859375,3
2014-03-24,1311.199951171875,1333.0,1310.5,1333.0,103
2014-03-25,1311.4000244140625,1315.5,1307.5,1315.5,46
2014-03-26,1303.4000244140625,1315.199951171875,1303.4000244140625,1315.199951171875,4
2014-03-27,1294.699951171875,1294.699951171875,1294.699951171875,1294.699951171875,185016
2014-03-28,1293.800048828125,1299.4000244140625,1285.9000244140625,1292.199951171875,65486
2014-03-31,1283.4000244140625,1298.800048828125,1282.4000244140625,1294.300048828125,4121
2014-04-01,1279.5999755859375,1287.9000244140625,1277.300048828125,1285.0999755859375,884
2014-04-02,1290.5,1294.0999755859375,1280.199951171875,1280.199951171875,1099
2014-04-03,1284.4000244140625,1293.5,1282.699951171875,1290.800048828125,775
2014-04-04,1303.199951171875,1306.0999755859375,1284.4000244140625,1285.5,976
2014-04-07,1298.0,1304.0,1296.300048828125,1301.4000244140625,361
2014-04-08,1308.699951171875,1314.0999755859375,1296.5999755859375,1296.5999755859375,264
2014-04-09,1305.5,1313.5999755859375,1301.0999755859375,1309.5,191
2014-04-10,1320.0999755859375,1323.800048828125,1311.199951171875,1311.800048828125,127
2014-04-11,1318.699951171875,1322.800048828125,1316.300048828125,1319.0,76
2014-04-14,1327.199951171875,1330.0,1320.0999755859375,1320.0999755859375,328
2014-04-15,1300.0,1322.699951171875,1291.5,1322.699951171875,238
2014-04-16,1303.0999755859375,1303.5,1295.0,1302.699951171875,177
2014-04-17,1293.4000244140625,1303.0,1292.5,1300.0999755859375,124
2014-04-21,1288.0,1299.199951171875,1283.800048828125,1290.0,100
2014-04-22,1280.5999755859375,1291.5999755859375,1276.0,1289.199951171875,100
2014-04-23,1284.199951171875,1287.699951171875,1282.4000244140625,1284.300048828125,176
2014-04-24,1290.5,1297.9000244140625,1272.4000244140625,1284.5999755859375,522
2014-04-25,1300.699951171875,1304.5999755859375,1293.800048828125,1293.800048828125,274
2014-04-28,1298.9000244140625,1305.4000244140625,1293.0,1305.4000244140625,388
2014-04-29,1296.0,1300.5,1289.0999755859375,1295.5,904
2014-04-30,1295.5999755859375,1296.5,1286.5999755859375,1296.0,181
2014-05-01,1283.0999755859375,1288.699951171875,1278.0,1288.699951171875,25
2014-05-02,1302.5999755859375,1302.699951171875,1276.699951171875,1276.699951171875,90
2014-05-05,1309.0,1314.199951171875,1305.5,1305.5999755859375,31
2014-05-06,1308.300048828125,1309.4000244140625,1306.9000244140625,1309.4000244140625,14
2014-05-07,1288.5999755859375,1312.0,1288.0,1310.300048828125,21
2014-05-08,1287.4000244140625,1291.5,1285.5,1291.5,65
2014-05-09,1287.300048828125,1287.300048828125,1287.300048828125,1287.300048828125,3
2014-05-12,1295.5999755859375,1295.9000244140625,1281.199951171875,1282.0999755859375,19
2014-05-13,1294.5999755859375,1295.5,1292.0,1295.5,20
2014-05-14,1305.699951171875,1306.9000244140625,1292.800048828125,1292.800048828125,25
2014-05-15,1293.5,1302.5,1292.800048828125,1302.5,27
2014-05-16,1293.300048828125,1293.300048828125,1293.300048828125,1293.300048828125,8
2014-05-19,1293.699951171875,1293.699951171875,1293.699951171875,1293.699951171875,44
2014-05-20,1294.5,1294.5,1290.0999755859375,1290.699951171875,8
2014-05-21,1288.0,1288.0,1287.4000244140625,1287.4000244140625,2
2014-05-22,1294.9000244140625,1295.0,1294.199951171875,1294.199951171875,4
2014-05-23,1291.5999755859375,1293.4000244140625,1291.5999755859375,1293.199951171875,3
2014-05-27,1265.4000244140625,1291.9000244140625,1265.4000244140625,1291.9000244140625,25
2014-05-28,1259.300048828125,1259.300048828125,1259.300048828125,1259.300048828125,168825
2014-05-29,1256.300048828125,1260.5999755859375,1250.9000244140625,1258.300048828125,38045
2014-05-30,1245.5999755859375,1259.5999755859375,1241.800048828125,1255.0999755859375,3839
2014-06-02,1243.699951171875,1250.699951171875,1240.9000244140625,1250.0,774
2014-06-03,1244.300048828125,1247.5,1240.5,1244.0999755859375,654
2014-06-04,1244.0,1248.800048828125,1242.699951171875,1245.0999755859375,604
2014-06-05,1253.0,1256.5999755859375,1241.199951171875,1244.0,1317
2014-06-06,1252.0999755859375,1256.5999755859375,1246.300048828125,1253.4000244140625,381
2014-06-09,1253.5,1256.0999755859375,1252.5999755859375,1252.699951171875,97
2014-06-10,1259.800048828125,1262.300048828125,1251.0,1252.4000244140625,1007
2014-06-11,1260.800048828125,1264.4000244140625,1259.0999755859375,1259.9000244140625,128
2014-06-12,1273.5999755859375,1274.5,1260.0,1260.0,129
2014-06-13,1273.699951171875,1274.699951171875,1271.300048828125,1272.5,145
2014-06-16,1274.9000244140625,1282.0999755859375,1270.800048828125,1279.800048828125,334
2014-06-17,1271.699951171875,1272.800048828125,1260.9000244140625,1272.800048828125,819
2014-06-18,1272.4000244140625,1272.699951171875,1267.4000244140625,1269.9000244140625,143
2014-06-19,1313.699951171875,1321.0,1277.199951171875,1277.199951171875,601
2014-06-20,1316.199951171875,1321.4000244140625,1306.800048828125,1321.4000244140625,254
2014-06-23,1318.0,1318.0,1312.300048828125,1312.300048828125,142
2014-06-24,1320.9000244140625,1325.5999755859375,1315.5999755859375,1315.5999755859375,223
2014-06-25,1322.199951171875,1323.4000244140625,1312.0,1315.300048828125,294
2014-06-26,1316.0999755859375,1319.5999755859375,1312.4000244140625,1319.5999755859375,1204
2014-06-27,1319.0,1320.9000244140625,1313.300048828125,1317.4000244140625,625
2014-06-30,1321.800048828125,1328.699951171875,1311.800048828125,1315.300048828125,744
2014-07-01,1326.4000244140625,1331.4000244140625,1326.199951171875,1326.699951171875,51
2014-07-02,1330.699951171875,1330.699951171875,1326.800048828125,1326.800048828125,226
2014-07-03,1320.4000244140625,1327.699951171875,1313.0,1327.300048828125,40
2014-07-07,1316.5,1320.300048828125,1313.199951171875,1318.699951171875,93
2014-07-08,1316.0,1323.5,1316.0,1318.4000244140625,6
2014-07-09,1323.800048828125,1330.4000244140625,1323.800048828125,1324.0,16
2014-07-10,1338.699951171875,1343.699951171875,1328.0,1330.5,28
2014-07-11,1337.0,1339.0,1336.199951171875,1337.9000244140625,112
2014-07-14,1306.300048828125,1332.800048828125,1304.699951171875,1332.800048828125,103
2014-07-15,1296.9000244140625,1311.9000244140625,1294.0999755859375,1307.4000244140625,368
2014-07-16,1299.5999755859375,1303.0999755859375,1296.9000244140625,1298.4000244140625,34
2014-07-17,1316.699951171875,1323.800048828125,1303.0999755859375,1303.0999755859375,16
2014-07-18,1309.199951171875,1322.699951171875,1306.199951171875,1322.699951171875,27
2014-07-21,1313.699951171875,1315.5,1311.0,1311.0,18
2014-07-22,1306.0999755859375,1306.0999755859375,1306.0999755859375,1306.0999755859375,2
2014-07-23,1304.5,1304.5,1304.5,1304.5,0
2014-07-24,1290.5999755859375,1297.5,1290.5999755859375,1297.5,1
2014-07-25,1303.0999755859375,1303.0999755859375,1294.800048828125,1294.800048828125,8
2014-07-28,1303.300048828125,1308.0,1303.300048828125,1307.4000244140625,52
2014-07-29,1298.300048828125,1310.9000244140625,1298.300048828125,1310.9000244140625,181554
2014-07-30,1294.9000244140625,1303.0,1291.0,1298.5999755859375,36189
2014-07-31,1281.300048828125,1297.300048828125,1280.5999755859375,1295.0999755859375,5663
2014-08-01,1293.5999755859375,1296.5999755859375,1279.699951171875,1284.0999755859375,1985
2014-08-04,1287.699951171875,1295.0,1285.9000244140625,1294.4000244140625,917
2014-08-05,1284.0,1292.699951171875,1282.5999755859375,1288.0,825
2014-08-06,1306.699951171875,1309.0,1287.800048828125,1288.0999755859375,706
2014-08-07,1310.800048828125,1313.0999755859375,1302.5,1305.300048828125,225
2014-08-08,1308.9000244140625,1321.4000244140625,1308.0,1310.800048828125,586
2014-08-11,1308.5,1309.699951171875,1305.300048828125,1308.4000244140625,194
2014-08-12,1308.800048828125,1315.800048828125,1305.800048828125,1306.199951171875,438
2014-08-13,1312.800048828125,1312.800048828125,1305.0,1308.800048828125,238
2014-08-14,1313.9000244140625,1316.4000244140625,1309.699951171875,1311.800048828125,320
2014-08-15,1304.5,1312.800048828125,1292.0,1311.699951171875,199
2014-08-18,1297.699951171875,1302.0999755859375,1295.699951171875,1301.4000244140625,100
2014-08-19,1295.0999755859375,1301.5999755859375,1294.0,1298.800048828125,144
2014-08-20,1293.4000244140625,1295.800048828125,1288.4000244140625,1295.4000244140625,332
2014-08-21,1273.699951171875,1290.0,1272.0,1290.0,264
2014-08-22,1278.5999755859375,1280.0,1275.0,1276.0,119
2014-08-25,1277.300048828125,1277.5999755859375,1273.699951171875,1277.300048828125,251
2014-08-26,1283.800048828125,1289.5,1281.0999755859375,1289.4000244140625,74
2014-08-27,1281.9000244140625,1282.300048828125,1281.5,1281.5,783
2014-08-28,1288.699951171875,1293.699951171875,1284.300048828125,1284.5,817
2014-08-29,1285.800048828125,1289.699951171875,1284.800048828125,1289.5,116
2014-09-02,1263.699951171875,1286.4000244140625,1262.5,1284.5,280
2014-09-03,1268.9000244140625,1271.0999755859375,1263.0999755859375,1266.300048828125,279
2014-09-04,1265.0999755859375,1272.699951171875,1260.4000244140625,1268.699951171875,290
2014-09-05,1265.800048828125,1268.0999755859375,1263.199951171875,1263.199951171875,123
2014-09-08,1252.699951171875,1268.4000244140625,1252.699951171875,1268.4000244140625,2
2014-09-09,1246.800048828125,1246.800048828125,1246.800048828125,1246.800048828125,0
2014-09-10,1243.5,1256.699951171875,1243.5,1256.699951171875,95
2014-09-11,1237.4000244140625,1237.4000244140625,1237.4000244140625,1237.4000244140625,0
2014-09-12,1229.9000244140625,1229.9000244140625,1227.0,1227.0,47
2014-09-15,1233.5999755859375,1235.0,1226.699951171875,1226.699951171875,21
2014-09-16,1235.199951171875,1238.300048828125,1235.199951171875,1238.300048828125,3
2014-09-17,1234.4000244140625,1236.199951171875,1221.9000244140625,1236.199951171875,10
2014-09-18,1225.699951171875,1225.699951171875,1216.199951171875,1216.199951171875,5
2014-09-19,1215.300048828125,1218.300048828125,1215.300048828125,1218.300048828125,4
2014-09-22,1216.800048828125,1216.800048828125,1212.4000244140625,1214.9000244140625,7
2014-09-23,1221.0,1221.0,1221.0,1221.0,5
2014-09-24,1218.5999755859375,1218.5999755859375,1216.800048828125,1218.5999755859375,2
2014-09-25,1221.199951171875,1221.199951171875,1209.5,1209.5,11
2014-09-26,1214.0999755859375,1214.0999755859375,1214.0999755859375,1214.0999755859375,19497
2014-09-29,1217.5,1222.199951171875,1214.800048828125,1216.300048828125,6344
2014-09-30,1210.5,1218.199951171875,1204.0,1214.800048828125,680
2014-10-01,1214.5999755859375,1217.800048828125,1205.5,1207.699951171875,178
2014-10-02,1214.199951171875,1219.5,1210.300048828125,1215.300048828125,176
2014-10-03,1192.199951171875,1212.4000244140625,1191.0,1212.4000244140625,499
2014-10-06,1206.699951171875,1208.0,1182.800048828125,1187.699951171875,415
2014-10-07,1211.699951171875,1211.699951171875,1205.300048828125,1209.0999755859375,272
2014-10-08,1205.300048828125,1217.9000244140625,1205.300048828125,1210.199951171875,9
2014-10-09,1224.5999755859375,1229.0,1223.9000244140625,1223.9000244140625,19
2014-10-10,1221.0,1223.5,1217.0,1223.5,186
2014-10-13,1229.300048828125,1234.0,1227.0,1229.800048828125,103
2014-10-14,1233.5999755859375,1235.9000244140625,1233.5999755859375,1235.9000244140625,73
2014-10-15,1244.0999755859375,1247.0,1243.699951171875,1243.699951171875,250
2014-10-16,1240.5,1243.0,1236.699951171875,1242.0999755859375,6
2014-10-17,1238.300048828125,1238.300048828125,1232.5999755859375,1237.4000244140625,356
2014-10-20,1244.0,1244.0,1235.4000244140625,1237.300048828125,105
2014-10-21,1251.0,1251.0,1251.0,1251.0,48
2014-10-22,1244.800048828125,1244.800048828125,1244.800048828125,1244.800048828125,2
2014-10-23,1228.5,1228.5,1227.9000244140625,1228.0,2
2014-10-24,1231.199951171875,1232.699951171875,1229.4000244140625,1229.4000244140625,71
2014-10-27,1229.0999755859375,1230.199951171875,1227.300048828125,1230.199951171875,282
2014-10-28,1229.199951171875,1231.0,1224.699951171875,1224.9000244140625,46
2014-10-29,1224.300048828125,1224.300048828125,1224.300048828125,1224.300048828125,631
2014-10-30,1198.0999755859375,1214.699951171875,1195.800048828125,1213.699951171875,521
2014-10-31,1171.0999755859375,1199.699951171875,1161.4000244140625,1199.5999755859375,260
2014-11-03,1169.4000244140625,1172.300048828125,1163.0999755859375,1166.4000244140625,60
2014-11-04,1167.4000244140625,1171.0,1165.0,1166.9000244140625,40
2014-11-05,1145.4000244140625,1168.699951171875,1137.800048828125,1168.0999755859375,157
2014-11-06,1142.300048828125,1147.5,1137.9000244140625,1141.0999755859375,137
2014-11-07,1169.5999755859375,1169.699951171875,1133.0,1139.9000244140625,97
2014-11-10,1159.5999755859375,1171.0,1150.699951171875,1171.0,40
2014-11-11,1162.800048828125,1170.5,1151.5999755859375,1155.0,22
2014-11-12,1158.9000244140625,1168.0999755859375,1157.5,1162.5,17
2014-11-13,1161.0999755859375,1164.5,1155.0,1163.699951171875,1047
2014-11-14,1185.0,1191.0,1148.0,1155.199951171875,486
2014-11-17,1183.0,1186.9000244140625,1180.5999755859375,1183.0999755859375,17
2014-11-18,1196.699951171875,1197.0999755859375,1193.9000244140625,1197.0999755859375,2
2014-11-19,1193.5999755859375,1198.300048828125,1190.5999755859375,1196.5,23
2014-11-20,1190.699951171875,1191.9000244140625,1190.699951171875,1191.800048828125,3
2014-11-21,1197.5,1202.4000244140625,1189.0,1191.0,20
2014-11-24,1195.5,1197.9000244140625,1195.5,1197.699951171875,17
2014-11-25,1197.0999755859375,1197.0999755859375,1197.0999755859375,1197.0999755859375,210753
2014-11-26,1196.5999755859375,1201.0,1193.699951171875,1200.5,75297
2014-11-28,1175.199951171875,1198.199951171875,1163.800048828125,1197.0,11175
2014-12-01,1218.0,1220.4000244140625,1141.699951171875,1160.0,5524
2014-12-02,1199.199951171875,1212.300048828125,1191.300048828125,1212.300048828125,1236
2014-12-03,1208.5,1213.699951171875,1196.0999755859375,1198.0999755859375,440
2014-12-04,1207.5,1213.0,1201.5999755859375,1208.199951171875,358
2014-12-05,1190.0999755859375,1206.0,1186.699951171875,1203.0999755859375,560
2014-12-08,1194.699951171875,1207.0,1187.199951171875,1190.5999755859375,183
2014-12-09,1231.5,1238.0,1202.0,1202.0,314
2014-12-10,1228.9000244140625,1234.5999755859375,1226.5999755859375,1231.199951171875,306
2014-12-11,1225.0999755859375,1231.199951171875,1216.199951171875,1226.5999755859375,264
2014-12-12,1222.0,1227.800048828125,1216.199951171875,1227.800048828125,203
2014-12-15,1207.199951171875,1223.0999755859375,1198.4000244140625,1223.0999755859375,77
2014-12-16,1193.9000244140625,1222.0,1192.699951171875,1197.199951171875,223
2014-12-17,1194.300048828125,1199.5999755859375,1184.0,1198.199951171875,94
2014-12-18,1194.699951171875,1207.300048828125,1189.699951171875,1189.699951171875,197
2014-12-19,1195.9000244140625,1200.800048828125,1195.9000244140625,1198.0,96
2014-12-22,1179.699951171875,1198.0,1172.699951171875,1198.0,223
2014-12-23,1177.9000244140625,1180.300048828125,1175.0,1179.300048828125,232
2014-12-24,1173.5,1179.300048828125,1173.5,1177.0,23
2014-12-26,1195.300048828125,1195.300048828125,1177.199951171875,1177.199951171875,124
2014-12-29,1181.699951171875,1186.5,1181.300048828125,1186.5,180
2014-12-30,1200.199951171875,1210.300048828125,1181.4000244140625,1181.4000244140625,191
2014-12-31,1183.9000244140625,1199.199951171875,1182.699951171875,1199.199951171875,92
2015-01-02,1186.0,1194.5,1169.5,1184.0,138
2015-01-05,1203.9000244140625,1206.9000244140625,1180.0999755859375,1180.300048828125,470
2015-01-06,1219.300048828125,1220.0,1203.5,1203.5,97
2015-01-07,1210.5999755859375,1219.199951171875,1210.5999755859375,1219.199951171875,29
2015-01-08,1208.4000244140625,1215.699951171875,1206.300048828125,1207.0,92
2015-01-09,1216.0,1220.199951171875,1210.300048828125,1211.0999755859375,43
2015-01-12,1232.699951171875,1234.4000244140625,1219.0999755859375,1224.199951171875,100
2015-01-13,1234.300048828125,1239.300048828125,1230.300048828125,1239.199951171875,20
2015-01-14,1234.4000244140625,1243.800048828125,1225.5999755859375,1229.5999755859375,21
2015-01-15,1264.699951171875,1265.0,1227.300048828125,1231.5,130
2015-01-16,1276.9000244140625,1279.699951171875,1256.0999755859375,1256.0999755859375,44
2015-01-20,1294.199951171875,1297.300048828125,1273.800048828125,1278.9000244140625,157
2015-01-21,1293.699951171875,1303.5,1286.699951171875,1295.199951171875,78
2015-01-22,1300.699951171875,1302.0999755859375,1283.5,1293.199951171875,131
2015-01-23,1292.5999755859375,1299.800048828125,1292.5999755859375,1299.800048828125,23
2015-01-26,1279.4000244140625,1290.5999755859375,1279.4000244140625,1289.5,26
2015-01-27,1291.699951171875,1291.699951171875,1277.199951171875,1277.199951171875,20
2015-01-28,1285.9000244140625,1286.800048828125,1285.9000244140625,1285.9000244140625,180387
2015-01-29,1254.5999755859375,1285.4000244140625,1251.0,1283.300048828125,67983
2015-01-30,1278.5,1284.300048828125,1257.0,1258.0,8626
2015-02-02,1276.199951171875,1284.0999755859375,1266.0,1284.0999755859375,1654
2015-02-03,1259.699951171875,1284.699951171875,1255.300048828125,1273.5,2380
2015-02-04,1263.800048828125,1271.5999755859375,1256.800048828125,1262.0,668
2015-02-05,1262.0,1272.5999755859375,1257.800048828125,1271.800048828125,133
2015-02-06,1233.9000244140625,1267.5999755859375,1228.0,1265.0,432
2015-02-09,1240.800048828125,1242.300048828125,1235.4000244140625,1237.5,319
2015-02-10,1231.5999755859375,1245.0,1231.199951171875,1237.5,231
2015-02-11,1219.0,1237.4000244140625,1219.0,1233.300048828125,102
2015-02-12,1220.0999755859375,1229.800048828125,1217.9000244140625,1217.9000244140625,99
2015-02-13,1226.5,1232.800048828125,1222.199951171875,1222.199951171875,65
2015-02-17,1208.0999755859375,1234.0,1203.0,1227.699951171875,204
2015-02-18,1199.699951171875,1210.199951171875,1197.800048828125,1207.0999755859375,147
2015-02-19,1207.0999755859375,1220.0,1205.0,1216.5,65
2015-02-20,1204.4000244140625,1213.0999755859375,1199.0999755859375,1206.5,51
2015-02-23,1200.300048828125,1203.300048828125,1191.5999755859375,1201.300048828125,268
2015-02-24,1196.9000244140625,1203.5,1193.800048828125,1203.4000244140625,151
2015-02-25,1201.0,1204.5999755859375,1201.0,1204.300048828125,570
2015-02-26,1209.5999755859375,1219.0,1204.800048828125,1204.800048828125,560
2015-02-27,1212.5999755859375,1217.800048828125,1204.5,1207.699951171875,195
2015-03-02,1207.699951171875,1222.699951171875,1204.9000244140625,1214.300048828125,124
2015-03-03,1204.0,1212.0,1195.0,1201.5,51
2015-03-04,1200.5999755859375,1206.9000244140625,1198.0,1204.800048828125,27
2015-03-05,1195.9000244140625,1205.4000244140625,1195.9000244140625,1201.699951171875,29
2015-03-06,1164.0999755859375,1195.699951171875,1163.699951171875,1195.0,168
2015-03-09,1166.4000244140625,1174.199951171875,1166.300048828125,1169.4000244140625,45
2015-03-10,1160.0999755859375,1168.4000244140625,1156.5,1166.4000244140625,94
2015-03-11,1150.699951171875,1162.0,1147.699951171875,1162.0,74
2015-03-12,1152.0999755859375,1160.5,1149.699951171875,1155.4000244140625,63
2015-03-13,1152.5999755859375,1159.199951171875,1152.5999755859375,1158.199951171875,44
2015-03-16,1153.300048828125,1162.300048828125,1150.0999755859375,1159.699951171875,56
2015-03-17,1148.300048828125,1158.199951171875,1144.300048828125,1153.5999755859375,71
2015-03-18,1151.4000244140625,1174.300048828125,1147.0,1148.699951171875,112
2015-03-19,1169.0999755859375,1171.5999755859375,1159.300048828125,1171.5999755859375,39
2015-03-20,1184.800048828125,1185.4000244140625,1171.0,1171.0,54
2015-03-23,1188.0,1188.0,1181.199951171875,1181.5999755859375,5
2015-03-24,1191.699951171875,1193.0,1186.0,1188.0,411
2015-03-25,1197.300048828125,1199.199951171875,1192.5,1192.5,11
2015-03-26,1205.0999755859375,1213.699951171875,1198.199951171875,1198.199951171875,68
2015-03-27,1199.800048828125,1199.800048828125,1196.300048828125,1197.0,172260
2015-03-30,1184.800048828125,1198.5,1181.5999755859375,1198.0,37990
2015-03-31,1183.0999755859375,1190.0999755859375,1178.199951171875,1185.800048828125,3409
2015-04-01,1208.0999755859375,1208.199951171875,1181.0,1182.9000244140625,1632
2015-04-02,1200.9000244140625,1205.699951171875,1194.800048828125,1204.0,1684
2015-04-06,1218.5999755859375,1224.199951171875,1209.9000244140625,1209.9000244140625,343
2015-04-07,1210.5999755859375,1214.800048828125,1208.199951171875,1214.800048828125,406
2015-04-08,1203.0999755859375,1211.4000244140625,1197.5999755859375,1208.9000244140625,236
2015-04-09,1193.5999755859375,1202.5,1193.0,1201.699951171875,521
2015-04-10,1204.5999755859375,1209.5999755859375,1195.800048828125,1195.800048828125,202
2015-04-13,1199.300048828125,1208.0999755859375,1198.300048828125,1208.0999755859375,424
2015-04-14,1192.800048828125,1200.5999755859375,1184.0999755859375,1198.800048828125,546
2015-04-15,1201.5,1203.0999755859375,1188.5999755859375,1194.5999755859375,196
2015-04-16,1198.0,1208.5,1194.5999755859375,1204.300048828125,199
2015-04-17,1202.9000244140625,1206.0,1200.199951171875,1200.199951171875,21
2015-04-20,1193.5,1206.9000244140625,1191.0,1205.699951171875,67
2015-04-21,1202.9000244140625,1202.9000244140625,1192.800048828125,1193.199951171875,33
2015-04-22,1186.9000244140625,1202.5999755859375,1185.199951171875,1199.0999755859375,93
2015-04-23,1194.4000244140625,1197.0,1186.0999755859375,1187.199951171875,331
2015-04-24,1175.199951171875,1194.699951171875,1174.5999755859375,1192.300048828125,52
2015-04-27,1203.300048828125,1206.699951171875,1181.4000244140625,1182.300048828125,194
2015-04-28,1214.0,1214.0,1199.699951171875,1199.699951171875,401
2015-04-29,1209.800048828125,1212.5999755859375,1201.9000244140625,1211.199951171875,114
2015-04-30,1182.4000244140625,1205.9000244140625,1176.699951171875,1203.0999755859375,143
2015-05-01,1174.5,1178.0999755859375,1170.0,1178.0999755859375,23
2015-05-04,1186.800048828125,1189.4000244140625,1177.5,1177.5,38
2015-05-05,1193.199951171875,1198.699951171875,1186.9000244140625,1187.5,48
2015-05-06,1190.300048828125,1194.5999755859375,1189.9000244140625,1194.5,14
2015-05-07,1182.4000244140625,1186.0,1179.699951171875,1181.5,44
2015-05-08,1189.0999755859375,1189.0999755859375,1182.9000244140625,1183.300048828125,51
2015-05-11,1183.199951171875,1190.5,1179.300048828125,1189.699951171875,26
2015-05-12,1192.5999755859375,1194.800048828125,1189.699951171875,1194.5999755859375,10
2015-05-13,1218.4000244140625,1218.4000244140625,1191.0,1192.699951171875,34
2015-05-14,1225.4000244140625,1225.5999755859375,1214.5,1214.5,35
2015-05-15,1225.5,1225.5,1214.800048828125,1218.5,12
2015-05-18,1227.800048828125,1228.0999755859375,1222.5999755859375,1224.5,8
2015-05-19,1206.9000244140625,1223.9000244140625,1206.0,1223.9000244140625,9
2015-05-20,1208.9000244140625,1210.800048828125,1205.0999755859375,1205.0999755859375,11
2015-05-21,1204.4000244140625,1204.5,1203.699951171875,1204.5,43
2015-05-22,1204.300048828125,1211.9000244140625,1204.300048828125,1211.5999755859375,8
2015-05-26,1187.199951171875,1193.5999755859375,1186.0,1193.5999755859375,40
2015-05-27,1185.9000244140625,1185.9000244140625,1185.9000244140625,1185.9000244140625,200216
2015-05-28,1188.0999755859375,1192.0,1179.5999755859375,1187.0999755859375,52705
2015-05-29,1189.4000244140625,1193.300048828125,1185.699951171875,1187.800048828125,4748
2015-06-01,1188.300048828125,1204.0,1184.300048828125,1190.5999755859375,1236
2015-06-02,1194.0999755859375,1194.300048828125,1186.0,1189.0,1003
2015-06-03,1184.699951171875,1193.9000244140625,1179.0999755859375,1193.9000244140625,630
2015-06-04,1174.9000244140625,1185.300048828125,1173.0,1184.9000244140625,447
2015-06-05,1167.800048828125,1177.300048828125,1164.0,1176.4000244140625,390
2015-06-08,1173.199951171875,1176.0999755859375,1169.0999755859375,1169.5,173
2015-06-09,1177.300048828125,1180.300048828125,1172.699951171875,1172.9000244140625,144
2015-06-10,1186.0999755859375,1190.0999755859375,1175.5999755859375,1176.0999755859375,295
2015-06-11,1179.9000244140625,1183.199951171875,1174.4000244140625,1183.199951171875,69
2015-06-12,1178.800048828125,1181.199951171875,1176.199951171875,1180.4000244140625,141
2015-06-15,1185.300048828125,1188.5,1172.699951171875,1179.9000244140625,102
2015-06-16,1180.5,1186.5,1175.9000244140625,1186.5,29
2015-06-17,1176.4000244140625,1186.300048828125,1174.9000244140625,1177.5999755859375,168
2015-06-18,1201.5,1202.0,1183.4000244140625,1183.4000244140625,130
2015-06-19,1201.5,1203.0999755859375,1199.699951171875,1199.699951171875,142
2015-06-22,1183.699951171875,1197.800048828125,1182.699951171875,1197.800048828125,30
2015-06-23,1176.199951171875,1186.0,1176.199951171875,1183.800048828125,60
2015-06-24,1172.5999755859375,1176.5999755859375,1170.699951171875,1176.5999755859375,263
2015-06-25,1171.5,1175.9000244140625,1171.5,1175.800048828125,95
2015-06-26,1172.9000244140625,1172.9000244140625,1170.5,1170.5,308
2015-06-29,1178.5,1186.0,1173.800048828125,1185.0999755859375,174
2015-06-30,1171.5,1176.4000244140625,1166.5999755859375,1176.300048828125,223
2015-07-01,1169.0,1173.0999755859375,1166.5999755859375,1173.0999755859375,455
2015-07-02,1163.0,1168.0999755859375,1155.5,1166.4000244140625,316
2015-07-06,1172.9000244140625,1173.0,1162.199951171875,1171.0999755859375,634
2015-07-07,1152.4000244140625,1166.800048828125,1149.5,1166.800048828125,469
2015-07-08,1163.300048828125,1163.300048828125,1146.4000244140625,1152.5999755859375,65
2015-07-09,1159.0,1163.5999755859375,1154.800048828125,1154.800048828125,65
2015-07-10,1157.699951171875,1161.4000244140625,1157.5,1160.0999755859375,27
2015-07-13,1155.199951171875,1159.0,1151.199951171875,1159.0,14
2015-07-14,1153.300048828125,1157.199951171875,1153.0,1157.199951171875,39
2015-07-15,1147.199951171875,1154.0,1144.800048828125,1154.0,15
2015-07-16,1143.800048828125,1146.199951171875,1142.9000244140625,1146.199951171875,14
2015-07-17,1131.800048828125,1144.0,1130.199951171875,1144.0,120
2015-07-20,1106.699951171875,1130.699951171875,1095.0999755859375,1130.4000244140625,189
2015-07-21,1103.4000244140625,1106.4000244140625,1097.0999755859375,1097.0999755859375,118
2015-07-22,1091.4000244140625,1095.0,1086.0,1093.0,46
2015-07-23,1094.0,1097.5999755859375,1087.800048828125,1097.4000244140625,64
2015-07-24,1085.5999755859375,1100.699951171875,1078.5999755859375,1078.5999755859375,52
2015-07-27,1096.5,1102.5,1093.9000244140625,1100.0,19
2015-07-28,1096.300048828125,1097.699951171875,1096.300048828125,1097.199951171875,31
2015-07-29,1092.699951171875,1096.9000244140625,1092.699951171875,1096.4000244140625,159142
2015-07-30,1088.4000244140625,1097.5,1081.0,1096.0999755859375,49298
2015-07-31,1094.9000244140625,1102.800048828125,1079.0999755859375,1087.699951171875,5700
2015-08-03,1089.4000244140625,1097.0999755859375,1085.0,1095.5,2418
2015-08-04,1090.699951171875,1093.9000244140625,1080.5,1085.0999755859375,1139
2015-08-05,1085.699951171875,1090.5999755859375,1082.5,1086.5,1207
2015-08-06,1090.199951171875,1092.199951171875,1083.5999755859375,1084.4000244140625,269
2015-08-07,1094.0999755859375,1098.300048828125,1081.699951171875,1088.9000244140625,614
2015-08-10,1104.199951171875,1107.5999755859375,1089.5,1093.199951171875,900
2015-08-11,1107.5999755859375,1116.699951171875,1094.0,1103.800048828125,997
2015-08-12,1123.199951171875,1124.5,1101.5,1106.0,797
2015-08-13,1115.699951171875,1124.300048828125,1113.0,1124.300048828125,441
2015-08-14,1112.9000244140625,1118.800048828125,1112.5,1113.9000244140625,908
2015-08-17,1118.5999755859375,1122.0,1113.800048828125,1113.800048828125,399
2015-08-18,1117.0999755859375,1118.4000244140625,1110.0,1118.199951171875,475
2015-08-19,1128.0999755859375,1134.300048828125,1116.800048828125,1117.0,348
2015-08-20,1153.0,1153.300048828125,1132.800048828125,1132.800048828125,409
2015-08-21,1159.5999755859375,1166.5,1150.5,1154.0999755859375,261
2015-08-24,1153.4000244140625,1169.0,1147.5,1164.0,299
2015-08-25,1138.199951171875,1155.5,1134.0,1151.5,217
2015-08-26,1124.5999755859375,1143.0,1119.5999755859375,1139.199951171875,116
2015-08-27,1122.4000244140625,1127.4000244140625,1118.4000244140625,1127.199951171875,564
2015-08-28,1133.0999755859375,1139.0,1123.5999755859375,1125.300048828125,279
2015-08-31,1131.5999755859375,1134.0,1124.800048828125,1131.0999755859375,194
2015-09-01,1138.699951171875,1144.699951171875,1133.5,1133.5,375
2015-09-02,1132.5,1140.4000244140625,1130.800048828125,1137.300048828125,201
2015-09-03,1123.699951171875,1132.9000244140625,1120.300048828125,1130.300048828125,122
2015-09-04,1120.5999755859375,1125.199951171875,1116.199951171875,1123.4000244140625,51
2015-09-08,1120.4000244140625,1124.300048828125,1116.4000244140625,1119.800048828125,138
2015-09-09,1102.199951171875,1123.5,1102.0999755859375,1123.5,150
2015-09-10,1109.5,1113.5,1105.5,1107.300048828125,56
2015-09-11,1103.5,1111.699951171875,1098.199951171875,1110.800048828125,81
2015-09-14,1107.699951171875,1108.5999755859375,1104.0999755859375,1107.800048828125,19
2015-09-15,1102.800048828125,1104.5,1102.800048828125,1104.5,8
2015-09-16,1119.199951171875,1119.9000244140625,1109.800048828125,1109.800048828125,31
2015-09-17,1117.300048828125,1130.5,1117.0999755859375,1118.5999755859375,14
2015-09-18,1138.0999755859375,1141.199951171875,1127.800048828125,1128.300048828125,59
2015-09-21,1133.0999755859375,1138.5,1130.800048828125,1137.5999755859375,17
2015-09-22,1125.0,1135.0,1122.5,1132.5999755859375,43
2015-09-23,1131.5999755859375,1132.199951171875,1128.300048828125,1128.5999755859375,33
2015-09-24,1153.800048828125,1155.9000244140625,1133.0,1133.0,37
2015-09-25,1146.0,1149.800048828125,1143.4000244140625,1149.800048828125,56
2015-09-28,1132.0,1133.199951171875,1132.0,1133.199951171875,4346
2015-09-29,1127.0999755859375,1134.4000244140625,1124.300048828125,1132.199951171875,2417
2015-09-30,1115.5,1126.0,1112.0999755859375,1124.300048828125,865
2015-10-01,1114.199951171875,1119.0,1113.300048828125,1115.199951171875,1181
2015-10-02,1137.0999755859375,1141.199951171875,1105.800048828125,1112.199951171875,323
2015-10-05,1138.0999755859375,1141.699951171875,1132.5,1137.0999755859375,226
2015-10-06,1146.800048828125,1150.0,1136.300048828125,1136.300048828125,145
2015-10-07,1149.0,1152.9000244140625,1143.0,1147.5999755859375,104
2015-10-08,1144.699951171875,1146.699951171875,1138.699951171875,1142.699951171875,138
2015-10-09,1156.300048828125,1157.199951171875,1151.5999755859375,1151.5999755859375,22
2015-10-12,1164.9000244140625,1166.800048828125,1155.9000244140625,1155.9000244140625,40
2015-10-13,1165.800048828125,1166.199951171875,1154.9000244140625,1163.5,132
2015-10-14,1180.0999755859375,1189.0,1167.300048828125,1172.4000244140625,143
2015-10-15,1187.9000244140625,1188.300048828125,1177.800048828125,1184.199951171875,143
2015-10-16,1183.5999755859375,1184.0999755859375,1176.199951171875,1182.5,243
2015-10-19,1173.300048828125,1177.800048828125,1169.300048828125,1176.5,62
2015-10-20,1178.0,1179.0999755859375,1168.699951171875,1168.699951171875,19
2015-10-21,1167.5999755859375,1176.4000244140625,1164.9000244140625,1175.9000244140625,41
2015-10-22,1166.5999755859375,1168.5999755859375,1163.5,1166.199951171875,48
2015-10-23,1163.300048828125,1178.699951171875,1163.300048828125,1166.199951171875,38
2015-10-26,1167.0,1170.0,1163.800048828125,1165.0999755859375,176
2015-10-27,1166.800048828125,1166.800048828125,1162.0,1164.5,302
2015-10-28,1177.0999755859375,1182.699951171875,1175.0999755859375,1175.0999755859375,217
2015-10-29,1147.199951171875,1162.0,1144.9000244140625,1158.0,329
2015-10-30,1141.5,1147.5999755859375,1139.199951171875,1147.5,249
2015-11-02,1135.800048828125,1138.699951171875,1132.5999755859375,1137.9000244140625,180
2015-11-03,1114.199951171875,1134.699951171875,1114.199951171875,1133.300048828125,185
2015-11-04,1106.5,1121.9000244140625,1106.5,1119.0,141
2015-11-05,1104.4000244140625,1110.699951171875,1104.4000244140625,1107.9000244140625,84
2015-11-06,1087.5999755859375,1109.5,1084.800048828125,1105.199951171875,78
2015-11-09,1087.9000244140625,1088.5999755859375,1087.9000244140625,1088.5999755859375,5
2015-11-10,1088.199951171875,1091.300048828125,1085.0,1090.0999755859375,18
2015-11-11,1084.699951171875,1091.4000244140625,1084.199951171875,1091.4000244140625,15
2015-11-12,1080.800048828125,1086.5999755859375,1080.800048828125,1086.0,4
2015-11-13,1080.800048828125,1085.9000244140625,1080.800048828125,1083.0999755859375,23
2015-11-16,1083.699951171875,1092.4000244140625,1083.699951171875,1092.0,11
2015-11-17,1068.699951171875,1075.800048828125,1065.0999755859375,1075.5,6
2015-11-18,1068.800048828125,1071.9000244140625,1064.0,1064.0,5
2015-11-19,1078.0,1082.4000244140625,1077.4000244140625,1077.4000244140625,10
2015-11-20,1076.4000244140625,1082.9000244140625,1076.4000244140625,1082.9000244140625,5
2015-11-23,1066.800048828125,1071.5,1066.800048828125,1070.0,57
2015-11-24,1074.300048828125,1079.4000244140625,1073.199951171875,1073.199951171875,222
2015-11-25,1070.5,1072.0,1068.5,1070.199951171875,148662
2015-11-27,1056.199951171875,1074.199951171875,1051.0999755859375,1070.699951171875,52133
2015-11-30,1065.800048828125,1068.4000244140625,1052.0999755859375,1056.5,4601
2015-12-01,1063.800048828125,1074.5999755859375,1063.4000244140625,1064.5999755859375,3441
2015-12-02,1054.199951171875,1069.5,1049.5999755859375,1068.699951171875,503
2015-12-03,1061.699951171875,1064.5999755859375,1046.199951171875,1054.4000244140625,1161
2015-12-04,1084.5,1088.800048828125,1058.699951171875,1063.0,889
2015-12-07,1076.4000244140625,1086.5,1067.4000244140625,1084.9000244140625,656
2015-12-08,1076.300048828125,1078.4000244140625,1069.5999755859375,1071.0,306
2015-12-09,1077.5999755859375,1086.0,1070.5999755859375,1075.0999755859375,386
2015-12-10,1073.0999755859375,1076.300048828125,1071.699951171875,1073.0,226
2015-12-11,1076.9000244140625,1079.4000244140625,1064.4000244140625,1067.800048828125,410
2015-12-14,1064.699951171875,1076.699951171875,1060.0,1074.0,509
2015-12-15,1062.9000244140625,1066.199951171875,1061.800048828125,1064.5999755859375,220
2015-12-16,1078.0,1078.699951171875,1064.300048828125,1064.800048828125,81
2015-12-17,1050.800048828125,1072.5999755859375,1050.5,1072.5999755859375,56
2015-12-18,1066.199951171875,1070.300048828125,1052.699951171875,1053.699951171875,253
2015-12-21,1081.9000244140625,1081.9000244140625,1070.199951171875,1070.199951171875,26
2015-12-22,1074.800048828125,1078.5999755859375,1073.800048828125,1078.5999755859375,106
2015-12-23,1069.4000244140625,1074.800048828125,1069.4000244140625,1074.5,202
2015-12-24,1077.199951171875,1077.800048828125,1073.5,1074.300048828125,24
2015-12-28,1070.5,1098.800048828125,1070.5,1077.9000244140625,361
2015-12-29,1077.5,1079.699951171875,1077.5,1079.0999755859375,252
2015-12-30,1060.0999755859375,1070.199951171875,1059.699951171875,1068.5999755859375,71
2015-12-31,1060.300048828125,1062.0,1058.5,1061.9000244140625,10
2016-01-04,1075.0999755859375,1082.5,1063.199951171875,1063.4000244140625,143
2016-01-05,1078.4000244140625,1081.5,1075.300048828125,1075.5999755859375,82
2016-01-06,1091.9000244140625,1093.699951171875,1081.5999755859375,1081.5999755859375,52
2016-01-07,1107.699951171875,1109.4000244140625,1091.5999755859375,1091.5999755859375,122
2016-01-08,1097.800048828125,1111.0999755859375,1093.0,1111.0999755859375,98
2016-01-11,1096.5,1107.9000244140625,1096.5,1105.699951171875,43
2016-01-12,1085.5999755859375,1098.5,1084.0,1093.800048828125,87
2016-01-13,1087.5,1093.9000244140625,1081.5,1081.5,50
2016-01-14,1073.9000244140625,1091.5,1073.699951171875,1091.5,59
2016-01-15,1091.5,1095.800048828125,1081.800048828125,1085.0,44
2016-01-19,1089.9000244140625,1094.4000244140625,1084.9000244140625,1089.800048828125,17
2016-01-20,1107.0999755859375,1109.800048828125,1099.800048828125,1099.800048828125,30
2016-01-21,1099.0999755859375,1103.5999755859375,1094.0999755859375,1103.5999755859375,16
2016-01-22,1097.199951171875,1103.199951171875,1097.199951171875,1098.0,4
2016-01-25,1106.199951171875,1109.300048828125,1099.300048828125,1099.300048828125,8
2016-01-26,1121.699951171875,1121.699951171875,1114.300048828125,1115.0999755859375,181
2016-01-27,1116.0999755859375,1117.800048828125,1115.800048828125,1117.800048828125,168706
2016-01-28,1115.5999755859375,1125.699951171875,1109.800048828125,1125.4000244140625,52861
2016-01-29,1116.4000244140625,1118.5999755859375,1108.800048828125,1114.4000244140625,6955
2016-02-01,1127.9000244140625,1130.0,1115.300048828125,1116.699951171875,1682
2016-02-02,1127.300048828125,1131.4000244140625,1123.0,1128.300048828125,1230
2016-02-03,1141.300048828125,1146.0,1125.0,1128.5,1630
2016-02-04,1157.5999755859375,1157.5999755859375,1141.0,1142.5,771
2016-02-05,1157.800048828125,1174.800048828125,1146.0,1155.5999755859375,877
2016-02-08,1197.9000244140625,1200.4000244140625,1165.0,1173.5,931
2016-02-09,1198.699951171875,1199.199951171875,1186.699951171875,1188.699951171875,700
2016-02-10,1194.699951171875,1197.699951171875,1182.0999755859375,1189.800048828125,671
2016-02-11,1247.9000244140625,1260.800048828125,1204.5999755859375,1205.5999755859375,995
2016-02-12,1239.0999755859375,1247.800048828125,1233.5,1247.800048828125,250
2016-02-16,1207.9000244140625,1233.5999755859375,1193.5999755859375,1233.0999755859375,422
2016-02-17,1211.0999755859375,1212.9000244140625,1196.5,1196.5,53
2016-02-18,1226.0999755859375,1239.199951171875,1201.5999755859375,1209.5999755859375,315
2016-02-19,1230.4000244140625,1232.800048828125,1221.800048828125,1230.800048828125,76
2016-02-22,1209.5,1226.0999755859375,1203.0,1226.0999755859375,280
2016-02-23,1222.300048828125,1226.0999755859375,1207.4000244140625,1207.4000244140625,351
2016-02-24,1238.699951171875,1250.0999755859375,1230.0,1230.0,111
2016-02-25,1238.199951171875,1241.5,1235.0,1239.4000244140625,1349
2016-02-26,1219.800048828125,1239.0999755859375,1212.199951171875,1232.4000244140625,656
2016-02-29,1233.9000244140625,1241.0,1218.5999755859375,1218.5999755859375,580
2016-03-01,1230.300048828125,1248.4000244140625,1229.0,1240.5,477
2016-03-02,1241.0999755859375,1242.5999755859375,1226.0,1232.800048828125,267
2016-03-03,1257.4000244140625,1267.9000244140625,1238.0,1238.4000244140625,123
2016-03-04,1269.9000244140625,1279.9000244140625,1250.9000244140625,1263.0,268
2016-03-07,1263.199951171875,1272.300048828125,1259.699951171875,1259.800048828125,67
2016-03-08,1262.0999755859375,1276.300048828125,1261.0,1268.699951171875,43
2016-03-09,1256.5999755859375,1260.0,1244.800048828125,1254.5,79
2016-03-10,1272.0,1273.0,1237.5,1250.0,119
2016-03-11,1258.699951171875,1280.699951171875,1249.4000244140625,1270.0,87
2016-03-14,1244.4000244140625,1258.0,1234.5,1256.0,58
2016-03-15,1230.4000244140625,1236.0,1228.0,1228.300048828125,37
2016-03-16,1229.300048828125,1263.800048828125,1228.9000244140625,1229.5,45
2016-03-17,1264.5,1270.0999755859375,1255.9000244140625,1261.5,27
2016-03-18,1253.800048828125,1264.4000244140625,1251.5,1257.0999755859375,542
2016-03-21,1243.800048828125,1256.199951171875,1243.4000244140625,1256.199951171875,1061
2016-03-22,1248.199951171875,1252.4000244140625,1243.800048828125,1244.0,20
2016-03-23,1223.699951171875,1247.699951171875,1218.5999755859375,1247.699951171875,28
2016-03-24,1221.4000244140625,1221.4000244140625,1214.199951171875,1214.199951171875,13
2016-03-28,1219.9000244140625,1222.199951171875,1210.0,1211.5,33
2016-03-29,1235.5999755859375,1235.5999755859375,1217.699951171875,1217.800048828125,189732
2016-03-30,1226.9000244140625,1245.0,1223.4000244140625,1241.4000244140625,48248
2016-03-31,1234.199951171875,1239.5999755859375,1224.5,1225.5999755859375,3377
2016-04-01,1222.199951171875,1235.199951171875,1209.199951171875,1232.300048828125,1602
2016-04-04,1218.0,1222.300048828125,1215.0,1221.699951171875,2038
2016-04-05,1228.4000244140625,1236.699951171875,1215.4000244140625,1215.4000244140625,477
2016-04-06,1222.5,1230.4000244140625,1217.5999755859375,1230.4000244140625,248
2016-04-07,1236.199951171875,1242.9000244140625,1224.5999755859375,1224.800048828125,375
2016-04-08,1242.5,1242.800048828125,1232.0,1241.0,409
2016-04-11,1256.699951171875,1258.699951171875,1241.5,1241.5,437
2016-04-12,1259.4000244140625,1261.699951171875,1253.699951171875,1260.0,185
2016-04-13,1246.800048828125,1256.9000244140625,1241.300048828125,1256.5,203
2016-04-14,1225.0,1243.699951171875,1224.5,1231.4000244140625,264
2016-04-15,1233.0999755859375,1235.0,1225.699951171875,1225.699951171875,97
2016-04-18,1233.5999755859375,1241.0999755859375,1232.199951171875,1238.699951171875,304
2016-04-19,1253.0,1256.199951171875,1228.800048828125,1231.5999755859375,386
2016-04-20,1253.199951171875,1256.0999755859375,1243.0,1256.0999755859375,180
2016-04-21,1249.0,1270.5999755859375,1247.5999755859375,1247.699951171875,124
2016-04-22,1228.699951171875,1248.5,1228.0,1248.5,188
2016-04-25,1238.9000244140625,1240.9000244140625,1231.5999755859375,1231.5999755859375,442
2016-04-26,1242.199951171875,1244.199951171875,1233.0,1239.800048828125,97
2016-04-27,1249.199951171875,1249.5,1248.5999755859375,1248.5999755859375,547
2016-04-28,1265.5,1270.0999755859375,1238.5,1245.9000244140625,887
2016-04-29,1289.199951171875,1295.5,1267.199951171875,1267.300048828125,464
2016-05-02,1294.699951171875,1304.4000244140625,1290.4000244140625,1292.0999755859375,192
2016-05-03,1290.699951171875,1301.5,1284.5,1292.699951171875,151
2016-05-04,1273.300048828125,1290.0,1273.0,1286.9000244140625,109
2016-05-05,1271.4000244140625,1286.0,1270.800048828125,1282.9000244140625,330
2016-05-06,1292.9000244140625,1295.5999755859375,1276.9000244140625,1278.5999755859375,305
2016-05-09,1265.5999755859375,1286.5,1262.300048828125,1286.5,341
2016-05-10,1263.9000244140625,1267.4000244140625,1258.699951171875,1265.0999755859375,23
2016-05-11,1274.5999755859375,1279.199951171875,1266.9000244140625,1266.9000244140625,50
2016-05-12,1270.300048828125,1281.199951171875,1264.0,1267.0,101
2016-05-13,1271.9000244140625,1275.699951171875,1264.5999755859375,1271.4000244140625,66
2016-05-16,1273.4000244140625,1287.800048828125,1272.800048828125,1272.800048828125,44
2016-05-17,1276.199951171875,1281.5999755859375,1270.800048828125,1272.5,16
2016-05-18,1273.699951171875,1276.4000244140625,1256.800048828125,1276.4000244140625,17
2016-05-19,1254.199951171875,1255.5,1247.5,1248.0,69
2016-05-20,1252.4000244140625,1256.5999755859375,1252.4000244140625,1256.5999755859375,44
2016-05-23,1251.0999755859375,1251.5999755859375,1247.5,1251.5999755859375,56
2016-05-24,1228.9000244140625,1240.0,1228.199951171875,1240.0,20
2016-05-25,1223.5,1223.5,1218.5999755859375,1219.300048828125,5
2016-05-26,1220.0999755859375,1232.5999755859375,1220.0999755859375,1232.5999755859375,199778
2016-05-27,1213.800048828125,1223.199951171875,1206.4000244140625,1220.300048828125,63739
2016-05-31,1214.800048828125,1217.5999755859375,1199.0,1212.5,6432
2016-06-01,1211.9000244140625,1219.800048828125,1205.4000244140625,1215.699951171875,2717
2016-06-02,1209.800048828125,1217.0,1209.5999755859375,1212.4000244140625,1627
2016-06-03,1240.0999755859375,1244.5,1206.4000244140625,1209.0999755859375,1622
2016-06-06,1244.5999755859375,1247.300048828125,1240.0,1244.4000244140625,1135
2016-06-07,1244.4000244140625,1244.9000244140625,1236.5,1244.0,281
2016-06-08,1259.800048828125,1264.0,1247.300048828125,1247.5999755859375,406
2016-06-09,1270.199951171875,1271.4000244140625,1258.0999755859375,1262.5,381
2016-06-10,1273.4000244140625,1278.0,1265.300048828125,1267.5999755859375,397
2016-06-13,1284.4000244140625,1287.300048828125,1273.0,1276.199951171875,328
2016-06-14,1285.5999755859375,1289.699951171875,1277.800048828125,1281.800048828125,554
2016-06-15,1285.800048828125,1296.199951171875,1278.800048828125,1284.5999755859375,162
2016-06-16,1296.0999755859375,1316.4000244140625,1281.0999755859375,1296.300048828125,251
2016-06-17,1292.5,1300.0999755859375,1280.300048828125,1280.300048828125,129
2016-06-20,1290.0,1291.199951171875,1280.300048828125,1288.9000244140625,153
2016-06-21,1270.5,1293.9000244140625,1266.300048828125,1293.9000244140625,134
2016-06-22,1268.0,1269.199951171875,1264.9000244140625,1267.0,53
2016-06-23,1261.199951171875,1270.5,1255.199951171875,1263.4000244140625,218
2016-06-24,1320.0,1355.5999755859375,1253.699951171875,1253.699951171875,694
2016-06-27,1322.5,1331.699951171875,1320.0,1330.0,92
2016-06-28,1315.300048828125,1315.5999755859375,1314.0999755859375,1314.800048828125,1072
2016-06-29,1323.9000244140625,1327.4000244140625,1311.5999755859375,1311.5999755859375,414
2016-06-30,1318.4000244140625,1323.5,1314.5,1315.800048828125,560
2016-07-01,1336.699951171875,1344.199951171875,1321.9000244140625,1324.5,137
2016-07-05,1356.4000244140625,1356.800048828125,1339.699951171875,1342.199951171875,90
2016-07-06,1364.9000244140625,1374.9000244140625,1359.0,1359.0,130
2016-07-07,1360.0999755859375,1368.5999755859375,1350.5,1366.800048828125,207
2016-07-08,1356.5999755859375,1365.800048828125,1335.0,1361.300048828125,249
2016-07-11,1355.0,1371.800048828125,1353.0,1371.699951171875,26
2016-07-12,1334.0999755859375,1356.0,1330.300048828125,1353.5999755859375,252
2016-07-13,1342.4000244140625,1342.4000244140625,1336.699951171875,1341.5,7
2016-07-14,1331.300048828125,1341.4000244140625,1322.699951171875,1341.4000244140625,20
2016-07-15,1326.5,1333.699951171875,1322.9000244140625,1333.699951171875,52
2016-07-18,1328.4000244140625,1335.0,1326.199951171875,1327.5,54
2016-07-19,1331.5,1333.199951171875,1326.4000244140625,1328.5,322
2016-07-20,1318.800048828125,1337.5,1315.5,1331.0,751
2016-07-21,1330.5,1330.5,1312.800048828125,1312.800048828125,318
2016-07-22,1323.0999755859375,1330.699951171875,1320.4000244140625,1330.699951171875,55
2016-07-25,1319.300048828125,1319.300048828125,1313.800048828125,1315.699951171875,548
2016-07-26,1320.699951171875,1320.699951171875,1315.199951171875,1315.199951171875,63
2016-07-27,1326.5999755859375,1326.5999755859375,1326.0,1326.0,215388
2016-07-28,1332.300048828125,1344.300048828125,1330.0999755859375,1339.5,56908
2016-07-29,1349.0,1353.300048828125,1325.800048828125,1333.199951171875,6076
2016-08-01,1351.4000244140625,1353.5,1345.5999755859375,1348.800048828125,1257
2016-08-02,1364.4000244140625,1366.0,1346.5999755859375,1352.0999755859375,2941
2016-08-03,1356.0999755859375,1364.699951171875,1353.300048828125,1362.4000244140625,715
2016-08-04,1358.800048828125,1361.5999755859375,1347.0,1354.4000244140625,381
2016-08-05,1336.4000244140625,1360.800048828125,1333.699951171875,1357.5999755859375,1107
2016-08-08,1333.4000244140625,1335.4000244140625,1327.800048828125,1330.0,587
2016-08-09,1339.0,1339.4000244140625,1328.5,1331.800048828125,620
2016-08-10,1344.300048828125,1354.199951171875,1344.300048828125,1344.800048828125,110
2016-08-11,1342.5,1350.4000244140625,1334.800048828125,1341.5999755859375,666
2016-08-12,1335.800048828125,1351.800048828125,1333.199951171875,1336.800048828125,113
2016-08-15,1340.300048828125,1340.5999755859375,1333.5999755859375,1336.5,62
2016-08-16,1350.5,1355.0,1341.0,1342.199951171875,338
2016-08-17,1342.699951171875,1347.300048828125,1338.5999755859375,1345.5,135
2016-08-18,1351.199951171875,1354.4000244140625,1348.199951171875,1351.300048828125,140
2016-08-19,1340.4000244140625,1350.0999755859375,1338.5999755859375,1350.0999755859375,197
2016-08-22,1337.699951171875,1337.699951171875,1333.300048828125,1334.4000244140625,117
2016-08-23,1340.5999755859375,1341.199951171875,1334.300048828125,1337.0,551
2016-08-24,1324.4000244140625,1337.199951171875,1322.9000244140625,1337.199951171875,262
2016-08-25,1320.0999755859375,1324.0,1317.0,1321.4000244140625,58
2016-08-26,1321.5,1340.5,1320.0999755859375,1323.800048828125,141
2016-08-29,1322.9000244140625,1323.0,1315.0,1315.0,437
2016-08-30,1311.699951171875,1322.0999755859375,1308.0,1322.0,705
2016-08-31,1306.9000244140625,1313.699951171875,1306.300048828125,1310.300048828125,214
2016-09-01,1312.199951171875,1313.0999755859375,1301.5,1305.300048828125,225
2016-09-02,1322.0999755859375,1326.699951171875,1309.199951171875,1309.5999755859375,55
2016-09-06,1349.4000244140625,1349.4000244140625,1323.199951171875,1323.300048828125,46
2016-09-07,1344.300048828125,1350.5,1343.9000244140625,1348.4000244140625,14
2016-09-08,1336.800048828125,1345.4000244140625,1335.699951171875,1344.800048828125,30
2016-09-09,1330.0999755859375,1338.5,1328.0,1338.5,35
2016-09-12,1321.0,1329.300048828125,1319.9000244140625,1327.0,177
2016-09-13,1319.0,1324.5999755859375,1315.0,1324.5999755859375,79
2016-09-14,1321.5,1322.300048828125,1319.199951171875,1319.199951171875,73
2016-09-15,1313.5,1320.699951171875,1310.800048828125,1320.699951171875,37
2016-09-16,1305.800048828125,1312.5999755859375,1305.800048828125,1312.199951171875,4
2016-09-19,1313.5,1313.5,1313.5,1313.5,20
2016-09-20,1313.699951171875,1313.699951171875,1313.699951171875,1313.699951171875,97
2016-09-21,1326.9000244140625,1326.9000244140625,1324.0,1326.300048828125,76
2016-09-22,1340.4000244140625,1340.4000244140625,1338.199951171875,1338.5999755859375,23
2016-09-23,1337.199951171875,1337.199951171875,1337.199951171875,1337.199951171875,40
2016-09-26,1339.699951171875,1341.800048828125,1335.199951171875,1335.199951171875,24
2016-09-27,1325.9000244140625,1328.699951171875,1325.9000244140625,1328.0,48
2016-09-28,1319.4000244140625,1319.4000244140625,1319.4000244140625,1319.4000244140625,10551
2016-09-29,1321.699951171875,1325.0,1314.699951171875,1321.199951171875,6108
2016-09-30,1313.300048828125,1327.699951171875,1312.9000244140625,1320.5999755859375,868
2016-10-03,1309.0,1316.800048828125,1308.199951171875,1313.5,299
2016-10-04,1266.300048828125,1310.199951171875,1266.300048828125,1307.5999755859375,1893
2016-10-05,1265.199951171875,1274.0,1261.300048828125,1272.0999755859375,246
2016-10-06,1249.800048828125,1265.300048828125,1249.800048828125,1265.300048828125,114
2016-10-07,1248.9000244140625,1263.5999755859375,1248.9000244140625,1253.9000244140625,169
2016-10-11,1253.0,1258.9000244140625,1253.0,1258.9000244140625,26
2016-10-12,1251.0999755859375,1254.0,1251.0999755859375,1251.699951171875,127
2016-10-13,1255.0,1259.0,1255.0,1258.699951171875,315
2016-10-14,1253.0999755859375,1253.9000244140625,1250.5999755859375,1253.9000244140625,311
2016-10-17,1254.4000244140625,1255.0,1249.9000244140625,1249.9000244140625,41
2016-10-18,1260.800048828125,1261.699951171875,1260.800048828125,1260.9000244140625,11
2016-10-19,1267.9000244140625,1271.5,1262.9000244140625,1262.9000244140625,219
2016-10-20,1265.5999755859375,1270.5,1265.5,1270.0,415
2016-10-21,1265.9000244140625,1265.9000244140625,1265.9000244140625,1265.9000244140625,224
2016-10-24,1262.0,1269.199951171875,1261.800048828125,1269.199951171875,42
2016-10-25,1271.9000244140625,1274.0999755859375,1264.0999755859375,1264.0999755859375,61
2016-10-26,1264.800048828125,1274.0,1264.800048828125,1274.0,279
2016-10-27,1267.9000244140625,1269.4000244140625,1267.9000244140625,1269.4000244140625,338
2016-10-28,1275.5,1281.5,1262.0,1270.300048828125,560
2016-10-31,1271.5,1276.5999755859375,1271.5,1276.5999755859375,58
2016-11-01,1286.4000244140625,1290.699951171875,1279.0,1279.300048828125,49
2016-11-02,1306.800048828125,1307.0,1288.300048828125,1288.300048828125,30
2016-11-03,1302.0999755859375,1303.0999755859375,1287.300048828125,1296.4000244140625,73
2016-11-04,1303.300048828125,1303.300048828125,1296.699951171875,1300.0,11
2016-11-07,1278.300048828125,1294.5,1278.300048828125,1292.0,34
2016-11-08,1273.4000244140625,1289.4000244140625,1273.199951171875,1284.0999755859375,50
2016-11-09,1272.5999755859375,1318.5999755859375,1270.0,1272.199951171875,108
2016-11-10,1265.5,1287.5,1253.300048828125,1274.4000244140625,63
2016-11-14,1221.199951171875,1229.5,1210.4000244140625,1227.800048828125,216
2016-11-15,1224.0,1226.0,1222.5,1224.300048828125,20
2016-11-16,1223.4000244140625,1229.300048828125,1223.0,1229.300048828125,66
2016-11-17,1216.5,1225.0,1211.0,1224.5999755859375,1139
2016-11-18,1208.5,1211.9000244140625,1207.199951171875,1211.9000244140625,607
2016-11-21,1209.5999755859375,1209.5999755859375,1209.5999755859375,1209.5999755859375,19
2016-11-22,1211.0,1211.0999755859375,1207.5999755859375,1210.4000244140625,19
2016-11-23,1189.0999755859375,1213.800048828125,1186.800048828125,1212.800048828125,309
2016-11-25,1178.199951171875,1189.300048828125,1177.0,1177.0,14
2016-11-28,1190.5999755859375,1190.5999755859375,1188.0,1188.0,189914
2016-11-29,1187.9000244140625,1194.800048828125,1179.4000244140625,1193.199951171875,42124
2016-11-30,1170.800048828125,1193.300048828125,1167.9000244140625,1187.0999755859375,7158
2016-12-01,1166.9000244140625,1174.5999755859375,1160.0,1172.699951171875,1588
2016-12-02,1175.0999755859375,1177.300048828125,1166.4000244140625,1172.300048828125,1521
2016-12-05,1174.0,1186.699951171875,1157.0,1181.800048828125,358
2016-12-06,1167.5999755859375,1174.5,1167.0999755859375,1170.9000244140625,652
2016-12-07,1175.0,1178.5,1166.4000244140625,1167.699951171875,182
2016-12-08,1169.800048828125,1177.800048828125,1169.0999755859375,1173.800048828125,322
2016-12-09,1159.4000244140625,1168.800048828125,1156.0,1166.5999755859375,365
2016-12-12,1163.5,1163.9000244140625,1153.0,1158.300048828125,331
2016-12-13,1156.699951171875,1164.0,1155.4000244140625,1163.5,637
2016-12-14,1161.300048828125,1164.0,1142.0,1159.800048828125,487
2016-12-15,1127.800048828125,1143.300048828125,1123.9000244140625,1139.800048828125,244
2016-12-16,1135.300048828125,1140.9000244140625,1126.9000244140625,1126.9000244140625,146
2016-12-19,1140.5,1140.699951171875,1137.9000244140625,1139.4000244140625,249
2016-12-20,1131.5,1133.5,1126.5,1133.5,46
2016-12-21,1131.0999755859375,1136.0999755859375,1130.0,1136.0999755859375,50
2016-12-22,1128.800048828125,1132.800048828125,1128.300048828125,1131.199951171875,104
2016-12-23,1131.9000244140625,1132.800048828125,1130.300048828125,1130.9000244140625,70
2016-12-27,1137.300048828125,1142.199951171875,1134.300048828125,1134.300048828125,84
2016-12-28,1139.4000244140625,1141.199951171875,1138.0,1141.199951171875,1570
2016-12-29,1156.4000244140625,1158.800048828125,1143.5999755859375,1143.800048828125,950
2016-12-30,1150.0,1162.0,1150.0,1162.0,16
2017-01-03,1160.4000244140625,1160.800048828125,1146.5,1155.199951171875,52
2017-01-04,1163.800048828125,1165.0,1156.300048828125,1156.300048828125,36
2017-01-05,1179.699951171875,1183.300048828125,1171.5,1172.0,500
2017-01-06,1171.9000244140625,1176.5,1171.9000244140625,1176.5,16
2017-01-09,1183.5,1183.5999755859375,1173.0,1173.9000244140625,62
2017-01-10,1184.199951171875,1188.9000244140625,1182.300048828125,1184.300048828125,8
2017-01-11,1195.5999755859375,1197.0,1176.5,1187.5,20
2017-01-12,1198.9000244140625,1204.300048828125,1192.300048828125,1192.699951171875,110
2017-01-13,1195.300048828125,1196.0,1187.699951171875,1195.699951171875,65
2017-01-17,1212.0,1214.5999755859375,1200.800048828125,1205.5,79
2017-01-18,1211.300048828125,1214.699951171875,1203.0999755859375,1213.5999755859375,114
2017-01-19,1200.9000244140625,1204.0,1195.800048828125,1200.5,26
2017-01-20,1204.300048828125,1212.0999755859375,1202.800048828125,1202.800048828125,38
2017-01-23,1215.0,1215.0,1210.0,1212.0,16
2017-01-24,1210.300048828125,1219.0,1207.699951171875,1219.0,24
2017-01-25,1197.300048828125,1202.800048828125,1194.9000244140625,1202.0,403
2017-01-26,1189.5,1199.699951171875,1185.5999755859375,1199.699951171875,19
2017-01-27,1188.0999755859375,1188.300048828125,1187.9000244140625,1187.9000244140625,234352
2017-01-30,1193.199951171875,1198.5,1187.0999755859375,1191.699951171875,50503
2017-01-31,1208.5999755859375,1214.699951171875,1193.5,1194.9000244140625,3212
2017-02-01,1205.5999755859375,1211.9000244140625,1197.9000244140625,1211.9000244140625,1145
2017-02-02,1216.699951171875,1224.199951171875,1208.9000244140625,1209.699951171875,1512
2017-02-03,1218.5,1220.5999755859375,1206.199951171875,1214.9000244140625,865
2017-02-06,1230.0,1235.4000244140625,1218.5,1221.9000244140625,908
2017-02-07,1234.199951171875,1236.199951171875,1228.5,1234.199951171875,1177
2017-02-08,1237.5999755859375,1243.9000244140625,1231.0,1232.0999755859375,288
2017-02-09,1235.0999755859375,1243.5,1226.9000244140625,1239.4000244140625,885
2017-02-10,1234.4000244140625,1234.4000244140625,1221.5,1227.5999755859375,391
2017-02-13,1224.4000244140625,1231.0999755859375,1219.0,1230.5,398
2017-02-14,1223.9000244140625,1233.5,1222.0999755859375,1225.9000244140625,159
2017-02-15,1231.699951171875,1231.699951171875,1217.300048828125,1225.5,175
2017-02-16,1240.0,1240.699951171875,1233.199951171875,1234.5,87
2017-02-17,1237.5999755859375,1241.199951171875,1234.800048828125,1240.699951171875,301
2017-02-21,1237.5,1237.5,1228.0999755859375,1237.300048828125,119
2017-02-22,1232.0,1238.5999755859375,1231.800048828125,1236.0999755859375,36
2017-02-23,1250.199951171875,1250.300048828125,1236.0999755859375,1236.0999755859375,112
2017-02-24,1256.9000244140625,1258.800048828125,1250.0,1250.0,1264
2017-02-27,1257.4000244140625,1263.0999755859375,1250.4000244140625,1254.699951171875,544
2017-02-28,1252.5999755859375,1257.300048828125,1247.199951171875,1253.5999755859375,721
2017-03-01,1248.9000244140625,1248.9000244140625,1236.9000244140625,1247.800048828125,138
2017-03-02,1231.9000244140625,1247.5999755859375,1230.699951171875,1247.199951171875,79
2017-03-03,1225.5,1235.199951171875,1222.9000244140625,1231.699951171875,121
2017-03-06,1224.5,1235.199951171875,1224.5,1235.199951171875,29
2017-03-07,1215.0999755859375,1225.4000244140625,1213.699951171875,1224.300048828125,53
2017-03-08,1208.5,1212.199951171875,1206.699951171875,1212.199951171875,24
2017-03-09,1202.4000244140625,1205.5999755859375,1202.300048828125,1204.5,37
2017-03-10,1200.699951171875,1203.300048828125,1196.199951171875,1196.199951171875,3
2017-03-13,1202.4000244140625,1210.0,1202.300048828125,1206.199951171875,35
2017-03-14,1201.9000244140625,1205.9000244140625,1196.800048828125,1203.0999755859375,22
2017-03-15,1200.0999755859375,1221.199951171875,1197.699951171875,1198.199951171875,36
2017-03-16,1226.5,1231.4000244140625,1222.199951171875,1222.199951171875,47
2017-03-17,1229.800048828125,1230.9000244140625,1227.0999755859375,1227.0999755859375,26
2017-03-20,1233.5999755859375,1234.4000244140625,1229.300048828125,1229.300048828125,23
2017-03-21,1246.0999755859375,1246.0999755859375,1226.4000244140625,1226.4000244140625,11
2017-03-22,1249.300048828125,1249.5,1247.699951171875,1247.9000244140625,3
2017-03-23,1246.9000244140625,1247.5,1244.800048828125,1246.4000244140625,16
2017-03-24,1248.199951171875,1248.300048828125,1247.5999755859375,1248.0,3
2017-03-27,1255.4000244140625,1257.699951171875,1253.800048828125,1255.800048828125,72
2017-03-28,1255.300048828125,1255.9000244140625,1255.300048828125,1255.9000244140625,19
2017-03-29,1253.4000244140625,1253.4000244140625,1252.0999755859375,1252.199951171875,190678
2017-03-30,1245.0,1253.5999755859375,1241.0999755859375,1253.0999755859375,51328
2017-03-31,1247.300048828125,1248.800048828125,1238.699951171875,1242.0999755859375,8223
2017-04-03,1250.800048828125,1252.4000244140625,1243.5999755859375,1247.5,1160
2017-04-04,1255.0,1260.300048828125,1253.0,1253.0999755859375,724
2017-04-05,1245.4000244140625,1255.4000244140625,1243.0,1255.4000244140625,907
2017-04-06,1250.300048828125,1257.5,1249.0,1256.0999755859375,169
2017-04-07,1254.300048828125,1269.0999755859375,1249.5,1249.5,445
2017-04-10,1251.0999755859375,1255.199951171875,1246.800048828125,1252.699951171875,182
2017-04-11,1271.199951171875,1273.5,1254.5,1254.5,401
2017-04-12,1275.300048828125,1285.0999755859375,1272.0,1275.0,492
2017-04-13,1285.9000244140625,1287.5999755859375,1282.0,1285.300048828125,915
2017-04-17,1289.4000244140625,1294.800048828125,1284.300048828125,1291.800048828125,73
2017-04-18,1291.699951171875,1291.699951171875,1278.5999755859375,1283.9000244140625,394
2017-04-19,1281.4000244140625,1288.0,1274.0,1288.0,194
2017-04-20,1281.9000244140625,1281.9000244140625,1276.199951171875,1279.699951171875,127
2017-04-21,1287.4000244140625,1287.4000244140625,1279.199951171875,1279.800048828125,474
2017-04-24,1275.800048828125,1276.4000244140625,1265.0,1275.0,605
2017-04-25,1265.5999755859375,1276.9000244140625,1262.0999755859375,1275.5999755859375,356
2017-04-26,1262.0999755859375,1266.0,1262.0999755859375,1266.0,1156
2017-04-27,1263.699951171875,1267.199951171875,1262.199951171875,1266.699951171875,206
2017-04-28,1266.0999755859375,1267.199951171875,1264.699951171875,1265.9000244140625,85
2017-05-01,1253.300048828125,1269.300048828125,1253.300048828125,1268.699951171875,34
2017-05-02,1255.0999755859375,1256.199951171875,1251.199951171875,1256.199951171875,90
2017-05-03,1246.4000244140625,1255.800048828125,1238.699951171875,1255.0999755859375,195
2017-05-04,1226.5,1239.800048828125,1224.199951171875,1239.800048828125,72
2017-05-05,1224.800048828125,1233.699951171875,1224.800048828125,1227.0,16
2017-05-08,1225.300048828125,1234.0,1224.0,1224.0,43
2017-05-09,1214.300048828125,1226.199951171875,1214.0,1226.0999755859375,55
2017-05-10,1217.300048828125,1220.199951171875,1217.300048828125,1219.800048828125,23
2017-05-11,1222.699951171875,1222.699951171875,1218.300048828125,1218.5,13
2017-05-12,1226.199951171875,1229.5,1226.0999755859375,1228.0,29
2017-05-15,1228.5999755859375,1232.699951171875,1227.5,1227.5,13
2017-05-16,1235.0,1237.300048828125,1230.4000244140625,1230.4000244140625,20
2017-05-17,1257.5,1259.199951171875,1240.699951171875,1241.0,26
2017-05-18,1251.699951171875,1260.0,1245.800048828125,1254.800048828125,43
2017-05-19,1252.699951171875,1252.699951171875,1252.699951171875,1252.699951171875,14
2017-05-22,1260.699951171875,1260.699951171875,1251.699951171875,1251.699951171875,14
2017-05-23,1254.800048828125,1261.5999755859375,1250.5999755859375,1261.5,20
2017-05-24,1252.4000244140625,1257.800048828125,1249.699951171875,1251.9000244140625,14
2017-05-25,1255.800048828125,1258.300048828125,1255.800048828125,1257.0999755859375,11
2017-05-26,1267.5999755859375,1267.5999755859375,1267.5999755859375,1267.5999755859375,271457
2017-05-30,1262.0999755859375,1270.0,1258.4000244140625,1267.4000244140625,129819
2017-05-31,1272.0,1273.199951171875,1258.5,1262.4000244140625,2712
2017-06-01,1267.0,1269.199951171875,1260.800048828125,1268.0,825
2017-06-02,1276.800048828125,1279.0,1259.0,1265.199951171875,1732
2017-06-05,1279.300048828125,1282.0,1277.0,1279.199951171875,433
2017-06-06,1294.4000244140625,1295.199951171875,1279.4000244140625,1279.4000244140625,942
2017-06-07,1290.0999755859375,1293.0999755859375,1284.300048828125,1291.5999755859375,641
2017-06-08,1276.300048828125,1287.5999755859375,1268.0999755859375,1285.4000244140625,319
2017-06-09,1268.5,1277.9000244140625,1264.5999755859375,1277.9000244140625,467
2017-06-12,1266.0999755859375,1269.300048828125,1263.199951171875,1266.4000244140625,255
2017-06-13,1265.800048828125,1266.9000244140625,1259.699951171875,1264.0999755859375,150
2017-06-14,1272.800048828125,1278.0,1256.800048828125,1269.4000244140625,336
2017-06-15,1252.199951171875,1264.199951171875,1250.300048828125,1263.199951171875,743
2017-06-16,1254.0,1255.300048828125,1251.300048828125,1252.800048828125,34
2017-06-19,1244.199951171875,1252.199951171875,1241.9000244140625,1252.0999755859375,108
2017-06-20,1241.0,1245.5,1240.5,1242.199951171875,75
2017-06-21,1243.4000244140625,1245.0,1240.0,1244.0999755859375,205
2017-06-22,1247.5999755859375,1252.699951171875,1246.300048828125,1251.0,156
2017-06-23,1256.199951171875,1273.5999755859375,1249.800048828125,1250.0,269
2017-06-26,1246.300048828125,1260.199951171875,1241.5999755859375,1260.199951171875,194
2017-06-27,1246.4000244140625,1251.800048828125,1245.9000244140625,1251.5999755859375,111
2017-06-28,1248.0,1248.5,1248.0,1248.5,370
2017-06-29,1244.199951171875,1250.699951171875,1238.0999755859375,1248.199951171875,540
2017-06-30,1240.699951171875,1243.699951171875,1239.0999755859375,1243.699951171875,43
2017-07-03,1217.9000244140625,1236.0,1217.9000244140625,1236.0,33
2017-07-05,1220.4000244140625,1225.0,1217.0999755859375,1222.5,40
2017-07-06,1222.199951171875,1225.0999755859375,1222.199951171875,1225.0999755859375,5
2017-07-07,1208.5999755859375,1220.4000244140625,1208.5999755859375,1219.0999755859375,116
2017-07-10,1212.0999755859375,1212.0999755859375,1209.5999755859375,1211.4000244140625,28
2017-07-11,1213.5999755859375,1214.9000244140625,1208.699951171875,1208.699951171875,12
2017-07-12,1218.0999755859375,1219.4000244140625,1217.9000244140625,1218.300048828125,7
2017-07-13,1216.300048828125,1221.4000244140625,1216.300048828125,1221.4000244140625,7
2017-07-14,1226.5999755859375,1227.5,1214.800048828125,1214.9000244140625,23
2017-07-17,1232.800048828125,1233.4000244140625,1229.9000244140625,1229.9000244140625,7
2017-07-18,1241.0999755859375,1241.199951171875,1236.199951171875,1236.199951171875,29
2017-07-19,1241.199951171875,1241.199951171875,1240.0999755859375,1240.4000244140625,3
2017-07-20,1244.800048828125,1244.800048828125,1236.5999755859375,1236.5999755859375,5
2017-07-21,1254.300048828125,1254.300048828125,1250.5,1250.699951171875,16
2017-07-24,1253.9000244140625,1256.0,1253.9000244140625,1256.0,8
2017-07-25,1251.699951171875,1253.5999755859375,1249.199951171875,1252.699951171875,18
2017-07-26,1249.0,1249.0,1244.800048828125,1244.800048828125,7
2017-07-27,1259.5999755859375,1259.5999755859375,1259.5999755859375,1259.5999755859375,220309
2017-07-28,1268.4000244140625,1270.0,1256.9000244140625,1258.4000244140625,64180
2017-07-31,1266.5999755859375,1270.800048828125,1265.800048828125,1268.9000244140625,7780
2017-08-01,1272.5999755859375,1273.300048828125,1262.0,1268.4000244140625,1061
2017-08-02,1271.800048828125,1272.0999755859375,1262.9000244140625,1268.5,393
2017-08-03,1267.800048828125,1269.800048828125,1256.5999755859375,1265.9000244140625,878
2017-08-04,1258.300048828125,1269.5999755859375,1253.9000244140625,1269.0,521
2017-08-07,1258.199951171875,1259.0999755859375,1255.300048828125,1258.699951171875,260
2017-08-08,1256.4000244140625,1264.0999755859375,1251.4000244140625,1256.9000244140625,555
2017-08-09,1273.0,1277.800048828125,1260.199951171875,1260.199951171875,574
2017-08-10,1283.699951171875,1287.4000244140625,1274.9000244140625,1276.5999755859375,608
2017-08-11,1287.699951171875,1291.0999755859375,1282.0,1286.300048828125,139
2017-08-14,1284.199951171875,1288.4000244140625,1278.800048828125,1288.4000244140625,338
2017-08-15,1273.699951171875,1280.5,1267.4000244140625,1280.5,188
2017-08-16,1276.9000244140625,1282.5999755859375,1269.4000244140625,1271.300048828125,110
2017-08-17,1286.4000244140625,1288.5,1283.199951171875,1283.800048828125,43
2017-08-18,1285.699951171875,1300.699951171875,1284.300048828125,1288.5999755859375,358
2017-08-21,1290.800048828125,1290.800048828125,1284.699951171875,1285.199951171875,18
2017-08-22,1285.0999755859375,1288.4000244140625,1283.199951171875,1287.199951171875,100
2017-08-23,1288.9000244140625,1289.4000244140625,1286.9000244140625,1289.4000244140625,250
2017-08-24,1286.5,1288.699951171875,1284.0,1288.699951171875,550
2017-08-25,1292.5,1292.699951171875,1280.300048828125,1285.4000244140625,280
2017-08-28,1309.699951171875,1311.300048828125,1293.5,1293.5,145
2017-08-29,1313.0999755859375,1323.800048828125,1313.0999755859375,1318.800048828125,1178
2017-08-30,1308.0999755859375,1312.5,1304.9000244140625,1308.199951171875,1178
2017-08-31,1316.199951171875,1322.300048828125,1301.699951171875,1306.5999755859375,373
2017-09-01,1324.5,1327.699951171875,1316.9000244140625,1320.199951171875,313
2017-09-05,1339.199951171875,1339.199951171875,1328.5999755859375,1335.199951171875,39
2017-09-06,1333.9000244140625,1340.300048828125,1332.5999755859375,1340.0,20
2017-09-07,1345.0999755859375,1349.0,1336.4000244140625,1336.4000244140625,26
2017-09-08,1346.0,1355.800048828125,1345.5999755859375,1351.0,37
2017-09-11,1331.0,1331.0,1327.300048828125,1331.0,9
2017-09-12,1328.0,1328.0,1325.199951171875,1327.0,15
2017-09-13,1323.4000244140625,1323.4000244140625,1323.4000244140625,1323.4000244140625,16
2017-09-14,1324.699951171875,1329.300048828125,1319.5999755859375,1319.5999755859375,316
2017-09-15,1320.4000244140625,1321.199951171875,1319.800048828125,1320.5999755859375,15
2017-09-18,1306.300048828125,1310.4000244140625,1306.0,1309.800048828125,129
2017-09-19,1306.199951171875,1310.300048828125,1305.0999755859375,1307.9000244140625,20
2017-09-20,1312.0,1312.0,1298.699951171875,1312.0,12
2017-09-21,1290.5999755859375,1304.0999755859375,1290.300048828125,1299.0999755859375,336
2017-09-22,1293.300048828125,1295.699951171875,1293.300048828125,1295.0,209
2017-09-25,1306.800048828125,1309.199951171875,1291.0,1293.0999755859375,51
2017-09-26,1297.0,1305.5999755859375,1297.0,1304.5,39
2017-09-27,1283.4000244140625,1283.4000244140625,1283.4000244140625,1283.4000244140625,19488
2017-09-28,1285.5,1288.0,1277.0,1283.0999755859375,5226
2017-09-29,1281.5,1289.4000244140625,1281.5,1284.199951171875,492
2017-10-02,1272.699951171875,1276.0999755859375,1270.4000244140625,1275.0,136
2017-10-03,1271.5,1273.300048828125,1268.5999755859375,1269.699951171875,192
2017-10-04,1273.699951171875,1280.800048828125,1270.0,1273.800048828125,218
2017-10-05,1269.9000244140625,1277.800048828125,1267.5999755859375,1277.800048828125,36
2017-10-06,1271.5999755859375,1272.0,1260.5,1267.5999755859375,46
2017-10-09,1281.800048828125,1284.0,1279.0,1280.5999755859375,19
2017-10-10,1290.5999755859375,1293.0,1281.699951171875,1282.5999755859375,18
2017-10-11,1285.800048828125,1292.0,1284.9000244140625,1287.300048828125,21
2017-10-12,1293.300048828125,1294.5,1289.300048828125,1291.5,14
2017-10-13,1301.5,1301.699951171875,1291.699951171875,1293.300048828125,74
2017-10-16,1299.9000244140625,1303.800048828125,1291.9000244140625,1302.0,173
2017-10-17,1283.0,1295.0999755859375,1283.0,1295.0999755859375,571
2017-10-18,1279.9000244140625,1279.9000244140625,1279.9000244140625,1279.9000244140625,163
2017-10-19,1286.9000244140625,1286.9000244140625,1285.0999755859375,1286.4000244140625,134
2017-10-20,1277.4000244140625,1279.5999755859375,1277.4000244140625,1279.5999755859375,304
2017-10-23,1277.699951171875,1280.800048828125,1271.5,1274.699951171875,115
2017-10-24,1275.0,1275.5,1273.699951171875,1275.5,111
2017-10-25,1275.4000244140625,1275.4000244140625,1269.9000244140625,1269.9000244140625,105
2017-10-26,1266.300048828125,1273.5,1264.699951171875,1273.5,39
2017-10-27,1268.5,1268.5,1267.0999755859375,1268.4000244140625,567
2017-10-30,1274.0999755859375,1274.0999755859375,1267.9000244140625,1270.0,222
2017-10-31,1267.0,1274.5999755859375,1266.0999755859375,1273.0999755859375,235
2017-11-01,1274.0999755859375,1274.800048828125,1270.300048828125,1272.199951171875,78
2017-11-02,1274.9000244140625,1274.9000244140625,1274.9000244140625,1274.9000244140625,70
2017-11-03,1266.5,1267.9000244140625,1265.300048828125,1265.300048828125,75
2017-11-06,1279.4000244140625,1280.5,1269.0,1269.0,128
2017-11-07,1273.699951171875,1276.800048828125,1270.4000244140625,1276.800048828125,11
2017-11-08,1281.5999755859375,1284.9000244140625,1274.699951171875,1275.9000244140625,15
2017-11-09,1285.5999755859375,1286.9000244140625,1279.699951171875,1279.699951171875,18
2017-11-10,1272.4000244140625,1283.5,1272.4000244140625,1283.5,10
2017-11-13,1277.300048828125,1277.300048828125,1277.0,1277.300048828125,3
2017-11-14,1281.5,1281.5,1276.9000244140625,1276.9000244140625,4
2017-11-15,1276.5,1284.699951171875,1275.9000244140625,1281.4000244140625,13
2017-11-16,1277.4000244140625,1277.5,1277.4000244140625,1277.5,43
2017-11-17,1295.800048828125,1295.800048828125,1288.300048828125,1288.300048828125,1
2017-11-20,1274.5999755859375,1275.9000244140625,1274.5999755859375,1274.5999755859375,1
2017-11-21,1281.0999755859375,1281.0999755859375,1281.0999755859375,1281.0999755859375,4
2017-11-22,1291.5999755859375,1291.5999755859375,1282.9000244140625,1284.699951171875,4
2017-11-24,1286.699951171875,1286.699951171875,1286.699951171875,1286.699951171875,0
2017-11-27,1293.800048828125,1293.800048828125,1293.800048828125,1293.800048828125,1
2017-11-28,1294.699951171875,1294.699951171875,1294.699951171875,1294.699951171875,275442
2017-11-29,1282.0999755859375,1296.199951171875,1281.0999755859375,1293.4000244140625,47244
2017-11-30,1273.199951171875,1284.5,1269.699951171875,1283.0999755859375,3049
2017-12-01,1278.800048828125,1288.5999755859375,1271.0,1274.0999755859375,823
2017-12-04,1274.300048828125,1276.0999755859375,1270.300048828125,1272.5,850
2017-12-05,1261.5999755859375,1275.800048828125,1260.0,1275.4000244140625,1499
2017-12-06,1262.800048828125,1267.800048828125,1261.5999755859375,1264.9000244140625,373
2017-12-07,1249.800048828125,1262.4000244140625,1243.9000244140625,1262.300048828125,358
2017-12-08,1245.199951171875,1249.300048828125,1241.5,1246.300048828125,157
2017-12-11,1243.699951171875,1249.199951171875,1239.9000244140625,1248.4000244140625,146
2017-12-12,1238.5,1244.4000244140625,1236.5,1241.300048828125,692
2017-12-13,1245.4000244140625,1254.5,1239.800048828125,1241.9000244140625,349
2017-12-14,1253.800048828125,1257.699951171875,1250.300048828125,1252.9000244140625,139
2017-12-15,1254.300048828125,1260.300048828125,1253.0999755859375,1253.0999755859375,578
2017-12-18,1262.199951171875,1262.4000244140625,1255.699951171875,1256.199951171875,45
2017-12-19,1260.699951171875,1264.300048828125,1259.5,1261.0999755859375,329
2017-12-20,1266.0999755859375,1266.5999755859375,1261.300048828125,1261.300048828125,63
2017-12-21,1267.300048828125,1267.4000244140625,1264.300048828125,1266.4000244140625,226
2017-12-22,1275.4000244140625,1276.300048828125,1266.300048828125,1266.300048828125,119
2017-12-26,1284.0999755859375,1284.0999755859375,1281.800048828125,1282.4000244140625,84
2017-12-27,1287.0,1287.0,1284.0,1284.0,456
2017-12-28,1294.0999755859375,1294.0999755859375,1288.199951171875,1288.199951171875,245
2017-12-29,1306.300048828125,1306.300048828125,1294.0,1294.199951171875,65
2018-01-02,1313.699951171875,1317.5999755859375,1302.300048828125,1302.300048828125,68
2018-01-03,1316.199951171875,1320.0999755859375,1312.0999755859375,1320.0,42
2018-01-04,1319.4000244140625,1322.0,1319.4000244140625,1319.4000244140625,2
2018-01-05,1320.300048828125,1320.300048828125,1320.300048828125,1320.300048828125,1
2018-01-08,1318.5999755859375,1319.9000244140625,1314.5999755859375,1319.9000244140625,41
2018-01-09,1311.699951171875,1311.699951171875,1309.5999755859375,1309.5999755859375,16
2018-01-10,1317.4000244140625,1320.699951171875,1315.300048828125,1320.300048828125,70
2018-01-11,1320.5999755859375,1320.5999755859375,1316.300048828125,1317.0999755859375,9
2018-01-12,1333.4000244140625,1338.199951171875,1327.800048828125,1327.800048828125,14
2018-01-16,1335.4000244140625,1335.4000244140625,1331.0,1331.0999755859375,13
2018-01-17,1338.0,1338.0,1326.800048828125,1334.4000244140625,27
2018-01-18,1326.0,1328.9000244140625,1326.0,1328.9000244140625,211
2018-01-19,1331.9000244140625,1333.0,1330.0999755859375,1330.0999755859375,50
2018-01-22,1330.9000244140625,1330.9000244140625,1328.4000244140625,1328.4000244140625,162
2018-01-23,1335.699951171875,1335.9000244140625,1335.699951171875,1335.800048828125,47
2018-01-24,1355.9000244140625,1357.199951171875,1355.9000244140625,1355.9000244140625,18
2018-01-25,1362.4000244140625,1362.4000244140625,1346.699951171875,1356.300048828125,4
2018-01-26,1351.5999755859375,1352.0,1350.9000244140625,1351.5999755859375,280546
2018-01-30,1335.4000244140625,1347.800048828125,1332.800048828125,1338.699951171875,52100
2018-01-31,1339.0,1346.9000244140625,1331.800048828125,1337.5,4881
2018-02-01,1344.300048828125,1350.5999755859375,1336.800048828125,1343.800048828125,1680
2018-02-02,1333.699951171875,1352.0999755859375,1327.699951171875,1348.5,2841
2018-02-05,1333.0,1340.199951171875,1329.0,1331.0999755859375,641
2018-02-06,1326.0999755859375,1343.699951171875,1319.5,1338.199951171875,529
2018-02-07,1311.5999755859375,1331.0999755859375,1310.5,1325.4000244140625,491
2018-02-08,1316.9000244140625,1321.0999755859375,1307.0,1317.0999755859375,459
2018-02-09,1313.0999755859375,1322.0,1311.9000244140625,1320.9000244140625,451
2018-02-12,1324.199951171875,1325.5,1318.0,1323.800048828125,140
2018-02-13,1328.0999755859375,1329.5999755859375,1323.4000244140625,1324.5,71
2018-02-14,1355.5,1355.5,1324.0,1332.800048828125,400
2018-02-15,1352.0999755859375,1355.9000244140625,1349.699951171875,1352.0,111
2018-02-16,1353.199951171875,1361.4000244140625,1344.9000244140625,1354.0,110
2018-02-20,1328.800048828125,1350.199951171875,1328.5,1348.4000244140625,283
2018-02-21,1330.0,1331.5,1324.4000244140625,1326.800048828125,119
2018-02-22,1330.5999755859375,1331.4000244140625,1322.0,1322.0,70
2018-02-23,1328.199951171875,1332.0999755859375,1327.699951171875,1328.0,427
2018-02-26,1330.699951171875,1340.5,1330.699951171875,1335.0,652
2018-02-27,1315.5,1332.5999755859375,1312.699951171875,1331.699951171875,710
2018-02-28,1315.5,1321.0,1315.4000244140625,1315.4000244140625,58
2018-03-01,1302.9000244140625,1318.0999755859375,1301.800048828125,1310.4000244140625,43
2018-03-02,1321.0999755859375,1323.199951171875,1314.300048828125,1314.300048828125,155
2018-03-05,1318.0999755859375,1325.9000244140625,1318.0999755859375,1323.5,18
2018-03-06,1333.5999755859375,1333.5999755859375,1321.4000244140625,1321.5999755859375,18
2018-03-07,1326.0,1338.0999755859375,1326.0,1338.0999755859375,27
2018-03-08,1319.9000244140625,1326.800048828125,1319.300048828125,1324.800048828125,62
2018-03-09,1322.4000244140625,1322.4000244140625,1313.0,1316.800048828125,88
2018-03-12,1319.4000244140625,1319.4000244140625,1319.4000244140625,1319.4000244140625,0
2018-03-13,1325.9000244140625,1325.9000244140625,1325.300048828125,1325.9000244140625,13
2018-03-14,1324.4000244140625,1324.4000244140625,1322.199951171875,1322.199951171875,19
2018-03-15,1316.800048828125,1316.800048828125,1316.800048828125,1316.800048828125,0
2018-03-16,1311.300048828125,1311.300048828125,1310.0999755859375,1310.0999755859375,34
2018-03-19,1316.800048828125,1316.9000244140625,1307.300048828125,1309.4000244140625,6
2018-03-20,1311.0999755859375,1311.0999755859375,1311.0999755859375,1311.0999755859375,4
2018-03-21,1320.699951171875,1328.800048828125,1312.4000244140625,1312.4000244140625,34
2018-03-22,1326.5999755859375,1326.5999755859375,1326.5999755859375,1326.5999755859375,0
2018-03-23,1349.300048828125,1349.300048828125,1343.199951171875,1343.199951171875,8
2018-03-26,1354.4000244140625,1354.4000244140625,1345.0999755859375,1348.5,10
2018-03-27,1341.300048828125,1341.300048828125,1341.0,1341.0,290889
2018-03-28,1324.199951171875,1346.4000244140625,1322.4000244140625,1345.0,59284
2018-03-29,1322.800048828125,1327.0999755859375,1321.699951171875,1324.0,5585
2018-04-02,1342.0999755859375,1344.199951171875,1324.699951171875,1327.0,649
2018-04-03,1332.800048828125,1341.5,1328.5,1340.4000244140625,702
2018-04-04,1335.800048828125,1347.300048828125,1331.5999755859375,1331.800048828125,718
2018-04-05,1324.300048828125,1333.699951171875,1322.5999755859375,1333.5,258
2018-04-06,1331.9000244140625,1333.0,1319.0,1326.5,348
2018-04-09,1336.300048828125,1337.5,1327.0,1333.0,290
2018-04-10,1342.0,1342.0,1333.0,1335.199951171875,105
2018-04-11,1356.5,1365.4000244140625,1340.0999755859375,1340.0999755859375,118
2018-04-12,1338.4000244140625,1351.5,1334.5999755859375,1351.199951171875,34
2018-04-13,1344.800048828125,1346.0,1335.9000244140625,1335.9000244140625,67
2018-04-16,1347.5,1348.800048828125,1341.0,1341.0,60
2018-04-17,1347.199951171875,1348.0999755859375,1339.0,1348.0,409
2018-04-18,1351.199951171875,1354.199951171875,1343.5,1343.5,45
2018-04-19,1346.800048828125,1355.199951171875,1341.5999755859375,1348.5999755859375,387
2018-04-20,1336.699951171875,1343.4000244140625,1335.300048828125,1342.5,310
2018-04-23,1322.5,1334.4000244140625,1322.5,1334.0,68
2018-04-24,1331.4000244140625,1331.699951171875,1326.199951171875,1326.4000244140625,28
2018-04-25,1321.199951171875,1325.0,1320.0,1324.0,278
2018-04-26,1316.300048828125,1316.300048828125,1315.699951171875,1315.699951171875,569
2018-04-27,1320.300048828125,1321.699951171875,1312.800048828125,1315.300048828125,622
2018-04-30,1316.199951171875,1316.199951171875,1309.5999755859375,1309.5999755859375,49
2018-05-01,1303.800048828125,1313.800048828125,1303.4000244140625,1313.199951171875,28
2018-05-02,1302.5999755859375,1309.300048828125,1302.5999755859375,1309.0,23
2018-05-03,1310.699951171875,1310.699951171875,1310.699951171875,1310.699951171875,4
2018-05-04,1312.699951171875,1312.699951171875,1312.699951171875,1312.699951171875,0
2018-05-07,1312.199951171875,1312.5,1310.199951171875,1310.5999755859375,4
2018-05-08,1312.0,1312.0,1308.5,1310.0999755859375,337
2018-05-09,1311.300048828125,1311.300048828125,1311.300048828125,1311.300048828125,70
2018-05-10,1320.800048828125,1320.800048828125,1312.199951171875,1312.199951171875,8
2018-05-11,1319.0,1319.0,1319.0,1319.0,3
2018-05-14,1316.5,1319.9000244140625,1316.5,1319.9000244140625,4
2018-05-15,1288.9000244140625,1304.699951171875,1288.9000244140625,1304.5999755859375,8
2018-05-16,1290.199951171875,1294.0,1285.4000244140625,1290.9000244140625,26
2018-05-17,1288.199951171875,1291.300048828125,1288.199951171875,1291.300048828125,2
2018-05-18,1290.199951171875,1290.199951171875,1285.199951171875,1285.199951171875,2
2018-05-21,1290.199951171875,1292.0999755859375,1287.4000244140625,1287.4000244140625,52
2018-05-22,1291.699951171875,1291.699951171875,1291.699951171875,1291.699951171875,50
2018-05-23,1289.300048828125,1289.300048828125,1289.300048828125,1289.300048828125,10
2018-05-24,1303.699951171875,1303.699951171875,1303.699951171875,1303.699951171875,0
2018-05-25,1303.300048828125,1303.300048828125,1303.300048828125,1303.300048828125,1
2018-05-29,1298.699951171875,1298.699951171875,1298.699951171875,1298.699951171875,386334
2018-05-30,1301.5,1303.699951171875,1295.199951171875,1298.0,50845
2018-05-31,1300.0999755859375,1306.800048828125,1296.5999755859375,1301.0,4082
2018-06-01,1294.800048828125,1299.5,1288.9000244140625,1298.5999755859375,663
2018-06-04,1293.0999755859375,1297.0999755859375,1290.0,1293.9000244140625,144
2018-06-05,1297.5,1299.800048828125,1289.9000244140625,1292.0999755859375,357
2018-06-06,1297.0999755859375,1300.4000244140625,1294.0999755859375,1296.0999755859375,373
2018-06-07,1298.699951171875,1302.800048828125,1296.199951171875,1298.4000244140625,79
2018-06-08,1298.0999755859375,1299.4000244140625,1294.800048828125,1295.300048828125,650
2018-06-11,1298.9000244140625,1302.0,1295.199951171875,1299.300048828125,71
2018-06-12,1295.0999755859375,1298.0999755859375,1292.699951171875,1297.800048828125,153
2018-06-13,1296.9000244140625,1299.4000244140625,1290.9000244140625,1294.0,135
2018-06-14,1304.0,1307.699951171875,1297.199951171875,1297.199951171875,42
2018-06-15,1274.5999755859375,1307.699951171875,1274.0,1297.199951171875,589
2018-06-18,1276.199951171875,1280.699951171875,1276.199951171875,1280.699951171875,35
2018-06-19,1275.5999755859375,1281.800048828125,1269.9000244140625,1278.699951171875,34
2018-06-20,1271.199951171875,1274.4000244140625,1271.199951171875,1274.4000244140625,7
2018-06-21,1267.199951171875,1268.9000244140625,1260.0,1262.699951171875,46
2018-06-22,1267.4000244140625,1270.199951171875,1267.0,1268.0999755859375,74
2018-06-25,1265.5999755859375,1271.199951171875,1265.5999755859375,1270.5999755859375,37
2018-06-26,1256.5999755859375,1267.199951171875,1256.5999755859375,1267.199951171875,89
2018-06-27,1252.800048828125,1255.5,1252.300048828125,1255.5,1162
2018-06-28,1247.800048828125,1251.699951171875,1244.800048828125,1251.699951171875,378
2018-06-29,1251.300048828125,1253.300048828125,1249.0999755859375,1250.300048828125,48
2018-07-02,1239.800048828125,1249.9000244140625,1239.800048828125,1249.9000244140625,29
2018-07-03,1251.5999755859375,1254.0999755859375,1237.0,1238.0999755859375,36
2018-07-05,1257.300048828125,1257.300048828125,1253.5999755859375,1255.5,9
2018-07-06,1254.300048828125,1255.5,1254.300048828125,1255.5,7
2018-07-09,1258.0999755859375,1262.300048828125,1257.699951171875,1258.199951171875,37
2018-07-10,1253.800048828125,1256.9000244140625,1249.300048828125,1256.199951171875,65
2018-07-11,1242.800048828125,1253.199951171875,1242.800048828125,1253.199951171875,30
2018-07-12,1245.0,1246.699951171875,1240.9000244140625,1240.9000244140625,7
2018-07-13,1239.5999755859375,1247.0,1239.5999755859375,1244.699951171875,2
2018-07-16,1238.0999755859375,1243.800048828125,1238.0999755859375,1242.699951171875,2
2018-07-17,1225.699951171875,1225.699951171875,1225.699951171875,1225.699951171875,0
2018-07-18,1226.300048828125,1226.699951171875,1222.199951171875,1226.699951171875,67
2018-07-19,1222.4000244140625,1228.0,1211.699951171875,1227.199951171875,33
2018-07-20,1229.5,1229.5,1229.5,1229.5,0
2018-07-23,1224.0,1224.0,1222.0,1222.0,1
2018-07-24,1223.9000244140625,1223.9000244140625,1223.9000244140625,1223.9000244140625,0
2018-07-25,1231.4000244140625,1231.4000244140625,1231.4000244140625,1231.4000244140625,0
2018-07-26,1225.300048828125,1227.800048828125,1225.300048828125,1227.800048828125,1
2018-07-27,1222.5999755859375,1222.5999755859375,1222.5999755859375,1222.5999755859375,254428
2018-07-30,1221.300048828125,1223.9000244140625,1218.0999755859375,1222.5,62239
2018-07-31,1223.699951171875,1228.0999755859375,1213.0,1220.4000244140625,2722
2018-08-01,1217.9000244140625,1223.699951171875,1214.4000244140625,1222.9000244140625,1026
2018-08-02,1210.5999755859375,1219.300048828125,1205.800048828125,1214.699951171875,411
2018-08-03,1214.199951171875,1218.5999755859375,1205.0999755859375,1206.5,784
2018-08-06,1208.5999755859375,1214.4000244140625,1206.5999755859375,1214.4000244140625,297
2018-08-07,1209.5999755859375,1214.800048828125,1207.800048828125,1207.800048828125,715
2018-08-08,1212.5999755859375,1215.199951171875,1205.9000244140625,1212.0,209
2018-08-09,1211.9000244140625,1215.300048828125,1211.5999755859375,1214.5,44
2018-08-10,1211.0999755859375,1216.4000244140625,1205.5999755859375,1212.5,75
2018-08-13,1191.300048828125,1207.4000244140625,1191.300048828125,1207.0,78
2018-08-14,1193.0,1197.5,1192.800048828125,1193.0999755859375,92
2018-08-15,1177.5,1188.0999755859375,1174.5999755859375,1187.800048828125,71
2018-08-16,1176.199951171875,1180.199951171875,1161.4000244140625,1173.199951171875,123
2018-08-17,1176.5,1181.199951171875,1174.699951171875,1174.699951171875,66
2018-08-20,1186.800048828125,1190.0,1184.4000244140625,1184.800048828125,68
2018-08-21,1192.5999755859375,1192.5999755859375,1189.800048828125,1189.800048828125,22
2018-08-22,1196.300048828125,1196.300048828125,1194.699951171875,1194.699951171875,17
2018-08-23,1187.0,1190.300048828125,1184.9000244140625,1189.300048828125,95
2018-08-24,1206.300048828125,1208.0,1185.300048828125,1185.300048828125,12
2018-08-27,1209.0,1211.4000244140625,1205.199951171875,1210.300048828125,154
2018-08-28,1207.4000244140625,1217.0,1202.300048828125,1209.699951171875,136
2018-08-29,1204.5,1205.199951171875,1202.4000244140625,1205.199951171875,817
2018-08-30,1197.699951171875,1205.5999755859375,1196.0,1205.4000244140625,493
2018-08-31,1200.300048828125,1208.199951171875,1199.0999755859375,1207.0999755859375,191
2018-09-04,1192.699951171875,1193.800048828125,1189.9000244140625,1193.800048828125,26
2018-09-05,1194.9000244140625,1196.0,1192.5,1192.5,21
2018-09-06,1197.9000244140625,1202.0,1197.9000244140625,1202.0,7
2018-09-07,1193.5999755859375,1198.300048828125,1193.0999755859375,1198.300048828125,29
2018-09-10,1193.0,1193.0,1193.0,1193.0,11
2018-09-11,1195.4000244140625,1196.300048828125,1190.4000244140625,1190.4000244140625,21
2018-09-12,1204.699951171875,1205.0,1204.699951171875,1205.0,37
2018-09-13,1202.0,1203.4000244140625,1200.0,1203.4000244140625,22
2018-09-14,1195.0,1195.0,1195.0,1195.0,1
2018-09-17,1199.699951171875,1199.699951171875,1199.699951171875,1199.699951171875,0
2018-09-18,1196.800048828125,1198.699951171875,1196.800048828125,1198.699951171875,2
2018-09-19,1202.199951171875,1202.199951171875,1202.199951171875,1202.199951171875,0
2018-09-20,1206.199951171875,1206.199951171875,1206.199951171875,1206.199951171875,0
2018-09-21,1196.199951171875,1196.199951171875,1196.199951171875,1196.199951171875,0
2018-09-24,1199.300048828125,1199.300048828125,1199.300048828125,1199.300048828125,0
2018-09-25,1200.0,1202.800048828125,1200.0,1202.0999755859375,21
2018-09-26,1194.0,1194.0,1194.0,1194.0,17857
2018-09-27,1182.300048828125,1197.300048828125,1180.5,1194.5999755859375,4947
2018-09-28,1191.5,1191.9000244140625,1180.0,1181.699951171875,404
2018-10-01,1187.0999755859375,1191.5999755859375,1185.800048828125,1191.5999755859375,180
2018-10-02,1202.4000244140625,1206.0,1190.300048828125,1193.0,451
2018-10-03,1198.300048828125,1202.5999755859375,1196.5999755859375,1202.5999755859375,76
2018-10-04,1197.199951171875,1204.5999755859375,1197.199951171875,1199.300048828125,496
2018-10-05,1201.199951171875,1205.300048828125,1196.9000244140625,1197.0999755859375,34
2018-10-08,1184.4000244140625,1201.0,1183.699951171875,1201.0,250
2018-10-09,1187.199951171875,1189.0999755859375,1185.5999755859375,1185.5999755859375,9
2018-10-10,1189.300048828125,1192.0,1189.300048828125,1189.300048828125,1078
2018-10-11,1223.5,1224.5999755859375,1196.300048828125,1198.0999755859375,126
2018-10-12,1218.0999755859375,1221.5999755859375,1216.0,1221.5999755859375,122
2018-10-15,1226.4000244140625,1232.300048828125,1222.4000244140625,1222.4000244140625,136
2018-10-16,1227.300048828125,1230.5,1227.0999755859375,1227.0999755859375,426
2018-10-17,1223.699951171875,1225.9000244140625,1223.699951171875,1225.9000244140625,1
2018-10-18,1226.5,1226.5,1226.5,1226.5,165
2018-10-19,1225.300048828125,1225.300048828125,1225.300048828125,1225.300048828125,55
2018-10-22,1221.199951171875,1224.5,1219.5999755859375,1224.5,18
2018-10-23,1233.4000244140625,1237.800048828125,1224.800048828125,1224.800048828125,33
2018-10-24,1227.800048828125,1231.5999755859375,1227.800048828125,1231.5999755859375,36
2018-10-25,1229.0999755859375,1238.5999755859375,1229.0999755859375,1238.5999755859375,7
2018-10-26,1232.5,1234.800048828125,1232.5,1234.300048828125,20
2018-10-29,1224.5,1224.5,1224.5,1224.5,214
2018-10-30,1222.5999755859375,1227.699951171875,1219.800048828125,1227.699951171875,72
2018-10-31,1212.300048828125,1216.5999755859375,1212.0,1216.0,121
2018-11-01,1236.0,1236.0,1215.4000244140625,1215.4000244140625,14
2018-11-02,1230.9000244140625,1233.300048828125,1230.9000244140625,1233.300048828125,18
2018-11-05,1229.800048828125,1231.5,1226.699951171875,1230.5999755859375,15
2018-11-06,1223.800048828125,1233.800048828125,1223.800048828125,1230.699951171875,4
2018-11-07,1226.199951171875,1228.5999755859375,1226.199951171875,1228.5999755859375,1
2018-11-08,1222.9000244140625,1222.9000244140625,1222.9000244140625,1222.9000244140625,2
2018-11-09,1206.4000244140625,1207.9000244140625,1206.4000244140625,1207.9000244140625,14
2018-11-12,1201.300048828125,1201.5999755859375,1201.300048828125,1201.5999755859375,1
2018-11-13,1199.199951171875,1201.300048828125,1196.300048828125,1196.300048828125,5
2018-11-14,1207.9000244140625,1207.9000244140625,1207.9000244140625,1207.9000244140625,0
2018-11-15,1212.800048828125,1212.800048828125,1212.800048828125,1212.800048828125,0
2018-11-16,1220.800048828125,1223.800048828125,1216.699951171875,1216.699951171875,5
2018-11-19,1223.0999755859375,1223.0999755859375,1223.0999755859375,1223.0999755859375,0
2018-11-20,1219.0,1228.800048828125,1219.0,1225.300048828125,12
2018-11-21,1225.800048828125,1225.800048828125,1225.800048828125,1225.800048828125,0
2018-11-23,1221.0,1224.800048828125,1221.0,1224.800048828125,1
2018-11-26,1220.199951171875,1222.0,1220.199951171875,1220.199951171875,2
2018-11-27,1211.199951171875,1222.0,1211.199951171875,1221.9000244140625,5
2018-11-28,1221.4000244140625,1221.4000244140625,1211.5,1211.5,247168
2018-11-29,1224.0999755859375,1228.699951171875,1220.5,1221.0,55478
2018-11-30,1220.199951171875,1225.0,1216.0999755859375,1224.0999755859375,2060
2018-12-03,1233.9000244140625,1234.0999755859375,1221.300048828125,1222.5,751
2018-12-04,1241.0999755859375,1241.4000244140625,1230.4000244140625,1231.0,474
2018-12-06,1238.0999755859375,1244.4000244140625,1234.800048828125,1237.5,434
2018-12-07,1246.800048828125,1249.800048828125,1237.5999755859375,1238.300048828125,211
2018-12-10,1243.699951171875,1249.5999755859375,1241.699951171875,1249.5999755859375,131
2018-12-11,1241.9000244140625,1248.699951171875,1241.5,1245.800048828125,117
2018-12-12,1244.4000244140625,1245.5999755859375,1244.0999755859375,1245.300048828125,84
2018-12-13,1242.699951171875,1243.5,1241.0,1243.5,194
2018-12-14,1237.0,1241.699951171875,1234.0999755859375,1241.699951171875,33
2018-12-17,1247.4000244140625,1247.4000244140625,1239.300048828125,1239.300048828125,10
2018-12-18,1249.199951171875,1249.199951171875,1245.5999755859375,1248.199951171875,31
2018-12-19,1252.0999755859375,1255.800048828125,1252.0999755859375,1255.800048828125,268
2018-12-20,1263.5999755859375,1263.5999755859375,1243.199951171875,1243.199951171875,49
2018-12-21,1253.800048828125,1261.300048828125,1253.800048828125,1260.300048828125,96
2018-12-24,1267.5,1268.5,1260.300048828125,1260.300048828125,27
2018-12-26,1269.199951171875,1277.4000244140625,1269.199951171875,1269.300048828125,63
2018-12-27,1277.300048828125,1277.300048828125,1276.699951171875,1276.699951171875,480
2018-12-28,1279.9000244140625,1280.0999755859375,1273.5,1273.5,805
2018-12-31,1278.300048828125,1281.300048828125,1277.5999755859375,1278.0,19
2019-01-02,1281.0,1286.0,1277.5999755859375,1286.0,149
2019-01-03,1291.800048828125,1292.0,1286.699951171875,1286.800048828125,10
2019-01-04,1282.699951171875,1294.199951171875,1275.300048828125,1294.199951171875,34
2019-01-07,1286.800048828125,1286.800048828125,1286.5999755859375,1286.800048828125,2
2019-01-08,1283.199951171875,1283.199951171875,1278.199951171875,1280.5,54
2019-01-09,1289.300048828125,1289.300048828125,1279.199951171875,1279.4000244140625,102
2019-01-10,1284.699951171875,1284.699951171875,1284.699951171875,1284.699951171875,0
2019-01-11,1287.0999755859375,1291.199951171875,1286.300048828125,1291.199951171875,11
2019-01-14,1289.0999755859375,1293.9000244140625,1289.0999755859375,1292.4000244140625,7
2019-01-15,1286.199951171875,1292.699951171875,1286.199951171875,1290.0999755859375,3
2019-01-16,1291.5999755859375,1291.5999755859375,1291.5999755859375,1291.5999755859375,2
2019-01-17,1291.0,1292.699951171875,1288.5,1291.5999755859375,10
2019-01-18,1281.300048828125,1281.300048828125,1281.300048828125,1281.300048828125,3
2019-01-22,1282.5,1283.300048828125,1282.5,1282.5,7
2019-01-23,1283.0999755859375,1283.9000244140625,1278.699951171875,1281.699951171875,14
2019-01-24,1279.0999755859375,1279.0999755859375,1278.5,1279.0999755859375,1
2019-01-25,1297.4000244140625,1297.4000244140625,1297.4000244140625,1297.4000244140625,0
2019-01-28,1302.4000244140625,1307.0999755859375,1298.4000244140625,1300.800048828125,54
2019-01-29,1308.199951171875,1308.199951171875,1308.199951171875,1308.199951171875,213607
2019-01-30,1309.9000244140625,1323.4000244140625,1308.0999755859375,1310.4000244140625,54958
2019-01-31,1319.699951171875,1325.4000244140625,1316.699951171875,1320.0,1970
2019-02-01,1316.9000244140625,1320.699951171875,1315.4000244140625,1320.300048828125,878
2019-02-04,1314.300048828125,1318.0999755859375,1308.300048828125,1318.0999755859375,675
2019-02-05,1314.199951171875,1315.0999755859375,1311.0,1311.0999755859375,362
2019-02-06,1309.5,1313.5,1305.0,1312.5,358
2019-02-07,1309.4000244140625,1310.4000244140625,1302.199951171875,1302.9000244140625,203
2019-02-08,1313.699951171875,1314.0,1307.800048828125,1309.5,122
2019-02-11,1307.0,1313.4000244140625,1304.699951171875,1313.4000244140625,119
2019-02-12,1309.199951171875,1312.0,1307.5999755859375,1310.0,109
2019-02-13,1310.800048828125,1316.0,1308.0999755859375,1311.5999755859375,143
2019-02-14,1309.800048828125,1311.800048828125,1301.5999755859375,1305.0,858
2019-02-15,1318.0999755859375,1318.800048828125,1313.5999755859375,1313.5999755859375,190
2019-02-19,1340.0999755859375,1340.0999755859375,1320.5,1320.9000244140625,390
2019-02-20,1343.300048828125,1344.0,1338.0,1342.199951171875,581
2019-02-21,1323.5,1334.9000244140625,1320.9000244140625,1331.300048828125,414
2019-02-22,1329.199951171875,1331.300048828125,1321.0,1324.199951171875,718
2019-02-25,1325.9000244140625,1331.5999755859375,1325.5999755859375,1329.199951171875,185
2019-02-26,1325.0999755859375,1325.5,1323.300048828125,1323.300048828125,939
2019-02-27,1317.699951171875,1327.9000244140625,1316.5,1327.699951171875,604
2019-02-28,1312.800048828125,1323.699951171875,1311.5,1321.0999755859375,141
2019-03-01,1296.4000244140625,1312.199951171875,1288.9000244140625,1312.199951171875,110
2019-03-04,1284.800048828125,1287.0,1281.9000244140625,1285.5,28
2019-03-05,1282.0,1287.0,1282.0,1287.0,114
2019-03-06,1284.9000244140625,1287.0999755859375,1282.5999755859375,1287.0999755859375,14
2019-03-07,1283.800048828125,1284.5999755859375,1281.0,1281.0,11
2019-03-08,1297.0,1297.4000244140625,1291.5999755859375,1292.0999755859375,10
2019-03-11,1288.800048828125,1291.0,1288.800048828125,1291.0,9
2019-03-12,1296.300048828125,1296.300048828125,1294.699951171875,1294.699951171875,1
2019-03-13,1307.5,1307.5,1307.5,1307.5,0
2019-03-14,1293.4000244140625,1293.4000244140625,1293.4000244140625,1293.4000244140625,1
2019-03-15,1301.800048828125,1304.699951171875,1300.5,1300.9000244140625,26
2019-03-18,1300.300048828125,1302.199951171875,1297.300048828125,1297.300048828125,8
2019-03-19,1305.0,1306.9000244140625,1304.800048828125,1306.9000244140625,20
2019-03-20,1300.5,1300.699951171875,1300.5,1300.699951171875,2
2019-03-21,1306.0999755859375,1306.0999755859375,1306.0999755859375,1306.0999755859375,0
2019-03-22,1311.5999755859375,1311.5999755859375,1311.5999755859375,1311.5999755859375,0
2019-03-25,1321.9000244140625,1322.9000244140625,1320.699951171875,1320.699951171875,19
2019-03-26,1314.300048828125,1315.5999755859375,1314.300048828125,1315.5999755859375,1
2019-03-27,1309.9000244140625,1309.9000244140625,1309.9000244140625,1309.9000244140625,206263
2019-03-28,1289.800048828125,1311.0999755859375,1287.699951171875,1308.4000244140625,87798
2019-03-29,1293.0,1298.5,1286.0999755859375,1289.5999755859375,1265
2019-04-01,1288.4000244140625,1295.9000244140625,1285.699951171875,1291.800048828125,675
2019-04-02,1290.0,1290.9000244140625,1284.5,1286.300048828125,525
2019-04-03,1289.9000244140625,1293.0999755859375,1287.5,1291.4000244140625,172
2019-04-04,1289.0,1292.5999755859375,1279.5,1290.5999755859375,269
2019-04-05,1290.4000244140625,1292.0,1283.5999755859375,1292.0,181
2019-04-08,1297.0999755859375,1302.0999755859375,1291.800048828125,1292.199951171875,63
2019-04-09,1303.5,1304.9000244140625,1298.5,1298.5,30
2019-04-10,1309.0999755859375,1309.0999755859375,1301.5,1304.0,66
2019-04-11,1288.5999755859375,1307.0999755859375,1288.5999755859375,1307.0,420
2019-04-12,1290.5999755859375,1293.4000244140625,1289.199951171875,1293.4000244140625,607
2019-04-15,1286.800048828125,1287.300048828125,1282.300048828125,1284.800048828125,523
2019-04-16,1272.5999755859375,1285.199951171875,1272.199951171875,1285.199951171875,643
2019-04-17,1272.199951171875,1273.5,1271.5999755859375,1273.5,308
2019-04-18,1271.9000244140625,1273.5999755859375,1270.0999755859375,1270.800048828125,27
2019-04-22,1273.5,1273.5,1273.5,1273.5,147
2019-04-23,1269.300048828125,1269.800048828125,1266.0,1266.4000244140625,206
2019-04-24,1275.5,1275.5,1267.800048828125,1268.4000244140625,518
2019-04-25,1275.800048828125,1280.800048828125,1275.800048828125,1280.5999755859375,95
2019-04-26,1284.9000244140625,1284.9000244140625,1284.9000244140625,1284.9000244140625,804
2019-04-29,1278.5999755859375,1284.9000244140625,1277.0999755859375,1284.800048828125,568
2019-04-30,1282.800048828125,1283.300048828125,1280.800048828125,1281.699951171875,114
2019-05-01,1281.4000244140625,1283.300048828125,1278.699951171875,1278.699951171875,70
2019-05-02,1269.699951171875,1270.800048828125,1266.5999755859375,1269.199951171875,63
2019-05-03,1279.199951171875,1279.199951171875,1270.0999755859375,1270.0999755859375,15
2019-05-06,1281.699951171875,1282.199951171875,1280.300048828125,1282.199951171875,12
2019-05-07,1283.5,1283.5,1280.5,1280.5,8
2019-05-08,1279.4000244140625,1279.4000244140625,1279.4000244140625,1279.4000244140625,5
2019-05-09,1283.5,1285.0,1278.800048828125,1278.9000244140625,38
2019-05-10,1285.699951171875,1286.5,1283.300048828125,1285.4000244140625,6
2019-05-13,1300.0999755859375,1300.0999755859375,1281.800048828125,1286.699951171875,56
2019-05-14,1294.699951171875,1297.800048828125,1294.699951171875,1297.800048828125,6
2019-05-15,1296.300048828125,1296.9000244140625,1296.0,1296.9000244140625,55
2019-05-16,1285.0,1285.4000244140625,1285.0,1285.199951171875,3
2019-05-17,1274.5,1280.0,1274.5,1280.0,1
2019-05-20,1276.0999755859375,1276.0999755859375,1276.0999755859375,1276.0999755859375,20
2019-05-21,1272.0,1272.0,1272.0,1272.0,0
2019-05-22,1273.5999755859375,1273.5999755859375,1273.5999755859375,1273.5999755859375,0
2019-05-23,1284.800048828125,1284.800048828125,1284.800048828125,1284.800048828125,0
2019-05-24,1283.0,1283.0,1283.0,1283.0,9
2019-05-28,1276.5,1276.5,1276.5,1276.5,0
2019-05-29,1280.5999755859375,1280.5999755859375,1280.5999755859375,1280.5999755859375,189694
2019-05-30,1287.0999755859375,1288.300048828125,1273.9000244140625,1279.4000244140625,55573
2019-05-31,1305.800048828125,1306.4000244140625,1287.5,1287.699951171875,2814
2019-06-03,1322.699951171875,1327.800048828125,1307.0,1307.0,812
2019-06-04,1323.4000244140625,1328.5999755859375,1320.800048828125,1324.300048828125,302
2019-06-05,1328.300048828125,1343.300048828125,1326.300048828125,1328.9000244140625,622
2019-06-06,1337.5999755859375,1338.699951171875,1326.199951171875,1330.800048828125,161
2019-06-07,1341.199951171875,1347.699951171875,1329.800048828125,1333.0999755859375,240
2019-06-10,1324.699951171875,1336.5,1324.0999755859375,1335.800048828125,268
2019-06-11,1326.4000244140625,1328.4000244140625,1319.0999755859375,1328.4000244140625,201
2019-06-12,1331.9000244140625,1334.5,1326.9000244140625,1326.9000244140625,139
2019-06-13,1339.199951171875,1341.0999755859375,1331.5999755859375,1331.5999755859375,157
2019-06-14,1340.0999755859375,1355.4000244140625,1339.300048828125,1345.4000244140625,914
2019-06-17,1338.699951171875,1340.300048828125,1335.0,1339.0,76
2019-06-18,1346.5999755859375,1349.300048828125,1341.5999755859375,1349.300048828125,29
2019-06-19,1344.5999755859375,1344.5999755859375,1344.0,1344.0,129
2019-06-20,1392.9000244140625,1392.9000244140625,1379.5,1381.5,76
2019-06-21,1396.199951171875,1406.0,1390.300048828125,1406.0,35
2019-06-24,1414.300048828125,1420.5999755859375,1402.0999755859375,1406.0,125
2019-06-25,1414.9000244140625,1433.300048828125,1414.9000244140625,1418.0999755859375,105
2019-06-26,1411.5999755859375,1413.300048828125,1405.800048828125,1407.199951171875,1333
2019-06-27,1408.4000244140625,1410.800048828125,1399.800048828125,1407.0,437
2019-06-28,1409.699951171875,1422.0,1408.300048828125,1408.300048828125,356
2019-07-01,1385.5999755859375,1395.800048828125,1382.800048828125,1386.5999755859375,214
2019-07-02,1404.5999755859375,1418.4000244140625,1390.800048828125,1391.0999755859375,38
2019-07-03,1417.699951171875,1434.0,1413.0999755859375,1431.0,46
2019-07-05,1396.699951171875,1418.300048828125,1390.199951171875,1418.300048828125,20
2019-07-08,1397.0,1397.0,1393.5999755859375,1395.9000244140625,14
2019-07-09,1397.5,1397.5,1386.199951171875,1394.5,53
2019-07-10,1410.0999755859375,1410.0999755859375,1409.9000244140625,1409.9000244140625,50
2019-07-11,1404.300048828125,1424.0,1404.300048828125,1424.0,6
2019-07-12,1409.9000244140625,1410.0999755859375,1405.5999755859375,1405.5999755859375,8
2019-07-15,1411.4000244140625,1415.0,1411.4000244140625,1414.4000244140625,25
2019-07-16,1409.199951171875,1413.699951171875,1405.0,1413.5999755859375,13
2019-07-17,1421.300048828125,1421.300048828125,1404.5999755859375,1404.5999755859375,6
2019-07-18,1426.0999755859375,1444.199951171875,1419.5,1422.300048828125,66
2019-07-19,1425.0999755859375,1442.0,1425.0999755859375,1440.5,22
2019-07-22,1425.300048828125,1425.300048828125,1424.0,1425.300048828125,1
2019-07-23,1420.0999755859375,1421.300048828125,1416.300048828125,1418.5999755859375,5
2019-07-24,1422.800048828125,1422.800048828125,1422.800048828125,1422.800048828125,20
2019-07-25,1413.9000244140625,1413.9000244140625,1413.9000244140625,1413.9000244140625,4
2019-07-26,1418.5,1423.0,1418.5,1422.800048828125,5
2019-07-29,1419.5999755859375,1419.5999755859375,1419.5999755859375,1419.5999755859375,224267
2019-07-30,1429.699951171875,1433.9000244140625,1422.0999755859375,1426.300048828125,73874
2019-07-31,1426.0999755859375,1435.800048828125,1411.199951171875,1431.300048828125,3294
2019-08-01,1420.9000244140625,1445.199951171875,1400.9000244140625,1411.300048828125,2431
2019-08-02,1445.5999755859375,1448.0,1432.300048828125,1448.0,1873
2019-08-05,1464.5999755859375,1469.699951171875,1440.4000244140625,1440.4000244140625,1008
2019-08-06,1472.4000244140625,1475.0,1457.699951171875,1469.699951171875,460
2019-08-07,1507.300048828125,1509.9000244140625,1473.199951171875,1473.5,824
2019-08-08,1497.699951171875,1508.5,1492.0,1498.4000244140625,367
2019-08-09,1496.5999755859375,1507.5,1495.5999755859375,1506.199951171875,74
2019-08-12,1505.300048828125,1514.9000244140625,1488.0999755859375,1496.0,257
2019-08-13,1502.199951171875,1531.4000244140625,1483.699951171875,1510.4000244140625,672
2019-08-14,1515.9000244140625,1520.5,1497.0,1500.0,328
2019-08-15,1519.5999755859375,1522.699951171875,1510.5999755859375,1519.800048828125,87
2019-08-16,1512.5,1524.5999755859375,1504.699951171875,1524.5999755859375,1815
2019-08-19,1500.4000244140625,1507.5999755859375,1492.9000244140625,1507.199951171875,205
2019-08-20,1504.5999755859375,1506.0999755859375,1497.5,1497.5,486
2019-08-21,1504.5999755859375,1505.0,1498.800048828125,1504.9000244140625,350
2019-08-22,1497.300048828125,1497.300048828125,1493.800048828125,1495.0999755859375,686
2019-08-23,1526.5999755859375,1527.5999755859375,1493.5,1493.5,983
2019-08-26,1526.300048828125,1543.300048828125,1524.300048828125,1543.199951171875,334
2019-08-27,1541.0,1542.0999755859375,1528.5,1530.5,166
2019-08-28,1537.800048828125,1538.0999755859375,1537.800048828125,1538.0999755859375,2756
2019-08-29,1526.5,1549.300048828125,1519.5999755859375,1537.5,704
2019-08-30,1519.0999755859375,1530.4000244140625,1516.699951171875,1524.5999755859375,276
2019-09-03,1545.9000244140625,1547.300048828125,1521.0,1522.9000244140625,139
2019-09-04,1550.300048828125,1553.199951171875,1534.800048828125,1549.0,46
2019-09-05,1515.4000244140625,1551.0999755859375,1511.0999755859375,1551.0,125
2019-09-06,1506.199951171875,1526.0,1504.5,1517.300048828125,54
2019-09-09,1502.199951171875,1513.0,1498.0,1509.0,69
2019-09-10,1490.300048828125,1498.5,1486.9000244140625,1498.5,23
2019-09-11,1494.4000244140625,1496.5999755859375,1490.199951171875,1491.699951171875,8
2019-09-12,1498.699951171875,1515.4000244140625,1498.699951171875,1499.5,27
2019-09-13,1490.9000244140625,1490.9000244140625,1486.9000244140625,1490.9000244140625,1
2019-09-16,1503.0999755859375,1506.800048828125,1496.9000244140625,1506.5999755859375,21
2019-09-17,1505.0999755859375,1505.0999755859375,1497.9000244140625,1497.9000244140625,3
2019-09-18,1507.5,1509.4000244140625,1489.300048828125,1508.9000244140625,8
2019-09-19,1498.4000244140625,1502.4000244140625,1496.0999755859375,1496.0999755859375,10
2019-09-20,1507.300048828125,1507.300048828125,1503.0,1503.0,2
2019-09-23,1523.699951171875,1523.699951171875,1515.5,1515.5,5
2019-09-24,1532.0999755859375,1533.0,1515.0999755859375,1515.0999755859375,25
2019-09-25,1504.5999755859375,1527.9000244140625,1504.5999755859375,1527.5999755859375,25
2019-09-26,1507.5,1507.5,1507.5,1507.5,8178
2019-09-27,1499.0999755859375,1506.0999755859375,1485.5999755859375,1504.199951171875,7827
2019-09-30,1465.699951171875,1495.9000244140625,1463.5,1495.9000244140625,1078
2019-10-01,1482.0,1485.5,1458.300048828125,1468.699951171875,219
2019-10-02,1501.0,1503.699951171875,1474.0999755859375,1476.5999755859375,205
2019-10-03,1507.0999755859375,1518.199951171875,1496.5999755859375,1497.4000244140625,1213
2019-10-04,1506.199951171875,1508.699951171875,1497.0999755859375,1505.5999755859375,233
2019-10-07,1497.699951171875,1505.800048828125,1489.0999755859375,1504.800048828125,121
2019-10-08,1497.199951171875,1506.300048828125,1489.300048828125,1489.4000244140625,46
2019-10-09,1506.0999755859375,1507.699951171875,1498.4000244140625,1507.699951171875,120
2019-10-10,1494.800048828125,1511.199951171875,1490.5999755859375,1511.199951171875,78
2019-10-11,1482.699951171875,1494.9000244140625,1476.9000244140625,1491.9000244140625,57
2019-10-14,1491.699951171875,1493.5,1481.300048828125,1484.4000244140625,400
2019-10-15,1477.5999755859375,1495.4000244140625,1476.5999755859375,1488.9000244140625,367
2019-10-16,1488.0,1488.0,1480.0,1482.0,383
2019-10-17,1492.300048828125,1493.199951171875,1485.800048828125,1486.199951171875,271
2019-10-18,1488.199951171875,1489.0999755859375,1486.5999755859375,1487.300048828125,82
2019-10-21,1482.4000244140625,1489.9000244140625,1481.5,1489.9000244140625,72
2019-10-22,1481.699951171875,1483.5,1481.699951171875,1483.4000244140625,99
2019-10-23,1489.9000244140625,1490.300048828125,1486.4000244140625,1486.4000244140625,67
2019-10-24,1498.9000244140625,1501.199951171875,1485.9000244140625,1490.5,115
2019-10-25,1499.5,1514.300048828125,1499.0,1501.4000244140625,93
2019-10-28,1490.0,1504.0999755859375,1490.0,1504.0999755859375,37
2019-10-29,1487.0,1487.0,1485.9000244140625,1485.9000244140625,425
2019-10-30,1493.199951171875,1495.4000244140625,1481.0,1487.199951171875,320
2019-10-31,1511.4000244140625,1513.0999755859375,1496.0999755859375,1496.0999755859375,210
2019-11-01,1508.0,1511.5999755859375,1503.0,1511.0,235
2019-11-04,1508.0,1511.5999755859375,1508.0,1511.5999755859375,101
2019-11-05,1480.800048828125,1507.0999755859375,1480.800048828125,1507.0999755859375,31
2019-11-06,1490.199951171875,1491.0,1483.199951171875,1483.199951171875,567
2019-11-07,1464.199951171875,1489.0999755859375,1464.199951171875,1489.0999755859375,581
2019-11-08,1461.300048828125,1469.0999755859375,1461.300048828125,1469.0999755859375,21
2019-11-11,1455.5,1461.0,1449.300048828125,1461.0,22
2019-11-12,1452.0999755859375,1454.9000244140625,1447.0999755859375,1454.9000244140625,6
2019-11-13,1461.699951171875,1463.300048828125,1456.800048828125,1456.800048828125,56
2019-11-14,1471.800048828125,1471.800048828125,1463.699951171875,1463.800048828125,83
2019-11-15,1467.300048828125,1469.0999755859375,1467.300048828125,1469.0999755859375,13
2019-11-18,1470.9000244140625,1472.0,1469.699951171875,1472.0,141
2019-11-19,1473.300048828125,1474.300048828125,1467.699951171875,1467.699951171875,18
2019-11-20,1473.300048828125,1474.5,1467.300048828125,1472.5999755859375,31
2019-11-21,1463.0999755859375,1463.0999755859375,1463.0999755859375,1463.0999755859375,16
2019-11-22,1463.0999755859375,1468.5999755859375,1463.0999755859375,1468.5999755859375,19
2019-11-25,1456.5999755859375,1457.0999755859375,1455.5,1457.0999755859375,14
2019-11-26,1459.800048828125,1459.800048828125,1459.800048828125,1459.800048828125,346362
2019-11-27,1453.4000244140625,1461.9000244140625,1452.0,1461.0999755859375,88364
2019-11-29,1465.5999755859375,1465.5999755859375,1452.0999755859375,1453.5999755859375,7020
2019-12-02,1462.300048828125,1464.4000244140625,1453.300048828125,1462.800048828125,2172
2019-12-03,1478.199951171875,1480.4000244140625,1459.5,1461.5999755859375,1460
2019-12-04,1474.0,1483.4000244140625,1471.199951171875,1477.5,613
2019-12-05,1476.9000244140625,1478.0,1472.300048828125,1474.699951171875,907
2019-12-06,1459.0999755859375,1476.0,1458.199951171875,1475.0,899
2019-12-09,1459.300048828125,1464.199951171875,1458.5999755859375,1458.800048828125,1461
2019-12-10,1462.5999755859375,1467.199951171875,1460.699951171875,1460.699951171875,367
2019-12-11,1469.4000244140625,1475.4000244140625,1463.0999755859375,1463.0999755859375,393
2019-12-12,1466.699951171875,1483.9000244140625,1463.699951171875,1475.0999755859375,955
2019-12-13,1475.5999755859375,1475.9000244140625,1463.0999755859375,1463.0999755859375,468
2019-12-16,1475.0,1475.300048828125,1473.800048828125,1473.800048828125,99
2019-12-17,1474.5999755859375,1476.9000244140625,1474.0,1474.0999755859375,410
2019-12-18,1472.5999755859375,1472.5999755859375,1472.5999755859375,1472.5999755859375,250
2019-12-19,1478.199951171875,1478.9000244140625,1473.300048828125,1475.9000244140625,319
2019-12-20,1474.699951171875,1478.0999755859375,1474.699951171875,1476.699951171875,118
2019-12-23,1482.5,1482.5,1479.9000244140625,1482.300048828125,391
2019-12-24,1499.0999755859375,1499.0999755859375,1488.699951171875,1488.699951171875,52
2019-12-26,1509.300048828125,1512.300048828125,1505.0,1505.199951171875,126
2019-12-27,1513.800048828125,1513.800048828125,1513.800048828125,1513.800048828125,839
2019-12-30,1514.5,1515.0999755859375,1510.0,1512.5999755859375,446
2019-12-31,1519.5,1523.4000244140625,1513.800048828125,1513.800048828125,301
2020-01-02,1524.5,1528.699951171875,1518.0,1518.0999755859375,214
2020-01-03,1549.199951171875,1552.699951171875,1530.0999755859375,1530.0999755859375,107
2020-01-06,1566.199951171875,1580.0,1560.4000244140625,1580.0,416
2020-01-07,1571.800048828125,1576.300048828125,1558.300048828125,1558.300048828125,47
2020-01-08,1557.4000244140625,1604.199951171875,1552.300048828125,1579.699951171875,236
2020-01-09,1551.699951171875,1555.699951171875,1543.300048828125,1555.699951171875,54
2020-01-10,1557.5,1558.800048828125,1545.4000244140625,1551.199951171875,16
2020-01-13,1548.4000244140625,1558.0,1548.4000244140625,1557.4000244140625,48
2020-01-14,1542.4000244140625,1546.699951171875,1534.9000244140625,1546.699951171875,32
2020-01-15,1552.0999755859375,1553.9000244140625,1545.5999755859375,1548.0,11
2020-01-16,1549.0,1556.0999755859375,1548.5,1555.699951171875,98
2020-01-17,1558.800048828125,1558.800048828125,1553.5999755859375,1554.0999755859375,108
2020-01-21,1556.4000244140625,1566.199951171875,1551.0,1559.300048828125,45
2020-01-22,1555.300048828125,1557.0999755859375,1549.800048828125,1549.800048828125,42
2020-01-23,1564.5999755859375,1564.5999755859375,1552.199951171875,1553.0999755859375,15
2020-01-24,1571.0999755859375,1571.0999755859375,1556.300048828125,1556.300048828125,43
2020-01-27,1576.800048828125,1584.5,1576.800048828125,1584.300048828125,22
2020-01-28,1569.199951171875,1576.4000244140625,1569.199951171875,1576.4000244140625,3
2020-01-29,1569.800048828125,1569.800048828125,1569.800048828125,1569.800048828125,251274
2020-01-30,1583.5,1585.0,1571.4000244140625,1576.800048828125,62336
2020-01-31,1582.9000244140625,1589.0,1570.0,1573.4000244140625,1095
2020-02-03,1577.199951171875,1593.300048828125,1568.199951171875,1592.9000244140625,1062
2020-02-04,1550.4000244140625,1577.699951171875,1547.800048828125,1577.699951171875,978
2020-02-05,1557.800048828125,1560.699951171875,1547.699951171875,1553.199951171875,1305
2020-02-06,1565.0999755859375,1565.5999755859375,1551.5999755859375,1553.5999755859375,110
2020-02-07,1568.5999755859375,1571.9000244140625,1560.5,1564.9000244140625,431
2020-02-10,1574.699951171875,1574.699951171875,1568.5999755859375,1569.300048828125,128
2020-02-11,1565.5999755859375,1571.0999755859375,1561.9000244140625,1570.9000244140625,440
2020-02-12,1567.4000244140625,1568.699951171875,1561.0,1565.199951171875,36
2020-02-13,1575.0999755859375,1575.0999755859375,1570.199951171875,1570.199951171875,74
2020-02-14,1582.699951171875,1582.699951171875,1574.800048828125,1575.800048828125,68
2020-02-18,1600.0,1604.300048828125,1579.800048828125,1579.800048828125,310
2020-02-19,1607.5,1610.5,1599.699951171875,1600.5999755859375,542
2020-02-20,1616.5999755859375,1621.0,1603.0,1606.5,117
2020-02-21,1644.5999755859375,1645.0,1619.300048828125,1619.300048828125,186
2020-02-24,1672.4000244140625,1686.5999755859375,1650.0,1657.0,435
2020-02-25,1646.9000244140625,1653.699951171875,1632.300048828125,1645.0999755859375,409
2020-02-26,1640.0,1648.0999755859375,1636.4000244140625,1644.0,1990
2020-02-27,1640.0,1658.0,1638.5,1641.0999755859375,707
2020-02-28,1564.0999755859375,1642.5,1564.0999755859375,1640.300048828125,289
2020-03-02,1592.300048828125,1608.300048828125,1574.300048828125,1583.9000244140625,537
2020-03-03,1642.0999755859375,1645.300048828125,1594.0,1594.5,610
2020-03-04,1641.0999755859375,1645.9000244140625,1631.300048828125,1645.4000244140625,83
2020-03-05,1666.4000244140625,1672.9000244140625,1637.199951171875,1637.300048828125,154
2020-03-06,1670.800048828125,1686.199951171875,1647.199951171875,1670.800048828125,175
2020-03-09,1674.5,1701.5999755859375,1657.699951171875,1696.0999755859375,161
2020-03-10,1659.0999755859375,1674.5999755859375,1643.0,1671.5999755859375,48
2020-03-11,1641.4000244140625,1666.5,1635.0,1656.5999755859375,47
2020-03-12,1589.300048828125,1647.5,1566.4000244140625,1637.0,256
2020-03-13,1515.699951171875,1589.800048828125,1513.800048828125,1574.9000244140625,89
2020-03-16,1485.9000244140625,1569.0999755859375,1452.0999755859375,1569.0999755859375,193
2020-03-17,1524.9000244140625,1537.699951171875,1469.300048828125,1469.300048828125,122
2020-03-18,1477.300048828125,1542.0,1477.300048828125,1537.5,333
2020-03-19,1478.5999755859375,1491.5999755859375,1471.0,1481.5,262
2020-03-20,1484.0,1484.0,1483.5,1483.5,14
2020-03-23,1567.0,1567.0,1490.199951171875,1505.300048828125,51
2020-03-24,1660.199951171875,1685.5,1592.699951171875,1592.699951171875,442
2020-03-25,1632.300048828125,1676.5,1631.0999755859375,1676.5,476
2020-03-26,1650.0999755859375,1660.5,1650.0999755859375,1660.5,3
2020-03-27,1623.9000244140625,1623.9000244140625,1623.9000244140625,1623.9000244140625,100638
2020-03-30,1622.0,1652.800048828125,1607.199951171875,1641.199951171875,16389
2020-03-31,1583.4000244140625,1621.0,1576.0,1618.699951171875,2874
2020-04-01,1578.199951171875,1600.0,1570.0,1570.0,2158
2020-04-02,1625.699951171875,1631.199951171875,1586.0,1590.9000244140625,1294
2020-04-03,1633.699951171875,1636.0,1619.800048828125,1624.5,643
2020-04-06,1677.0,1696.699951171875,1625.9000244140625,1629.0999755859375,1063
2020-04-07,1664.800048828125,1724.4000244140625,1658.0,1695.699951171875,1144
2020-04-08,1665.4000244140625,1677.0,1662.5,1669.699951171875,747
2020-04-09,1736.199951171875,1736.199951171875,1662.699951171875,1662.699951171875,825
2020-04-13,1744.800048828125,1756.800048828125,1710.699951171875,1722.0,696
2020-04-14,1756.699951171875,1775.0,1739.5,1756.800048828125,675
2020-04-15,1727.199951171875,1744.9000244140625,1722.699951171875,1739.4000244140625,642
2020-04-16,1720.4000244140625,1750.5999755859375,1715.0,1731.0,162
2020-04-17,1689.199951171875,1725.0,1684.9000244140625,1715.699951171875,223
2020-04-20,1701.5999755859375,1701.5999755859375,1680.0,1686.0,106
2020-04-21,1678.199951171875,1707.0999755859375,1659.9000244140625,1697.0,666
2020-04-22,1728.699951171875,1728.699951171875,1684.800048828125,1696.0,453
2020-04-23,1733.300048828125,1745.0999755859375,1733.300048828125,1734.0,482
2020-04-24,1723.5,1744.0,1714.5,1744.0,221
2020-04-27,1711.9000244140625,1731.9000244140625,1711.9000244140625,1731.9000244140625,169
2020-04-28,1710.5,1716.5999755859375,1707.0999755859375,1716.5999755859375,1255
2020-04-29,1703.4000244140625,1713.5,1702.0,1710.0,373
2020-04-30,1684.199951171875,1719.300048828125,1680.800048828125,1719.300048828125,327
2020-05-01,1694.5,1701.5,1670.5,1686.5999755859375,337
2020-05-04,1706.9000244140625,1709.0,1699.5999755859375,1702.5999755859375,320
2020-05-05,1704.4000244140625,1704.4000244140625,1697.199951171875,1701.5,82
2020-05-06,1684.199951171875,1704.0,1684.199951171875,1704.0,469
2020-05-07,1721.800048828125,1721.800048828125,1685.5999755859375,1686.199951171875,853
2020-05-08,1709.9000244140625,1728.9000244140625,1703.800048828125,1726.199951171875,330
2020-05-11,1695.300048828125,1704.5,1690.199951171875,1702.300048828125,749
2020-05-12,1704.4000244140625,1713.0999755859375,1699.300048828125,1699.300048828125,324
2020-05-13,1713.9000244140625,1721.300048828125,1701.9000244140625,1702.0,431
2020-05-14,1738.0999755859375,1743.0999755859375,1720.5,1724.300048828125,672
2020-05-15,1753.4000244140625,1753.4000244140625,1739.699951171875,1739.699951171875,719
2020-05-18,1731.800048828125,1770.5,1731.800048828125,1755.699951171875,229
2020-05-19,1744.199951171875,1749.5,1744.199951171875,1744.199951171875,167
2020-05-20,1750.5999755859375,1752.0999755859375,1745.5999755859375,1751.5999755859375,16
2020-05-21,1720.5,1746.800048828125,1720.5,1746.800048828125,528
2020-05-22,1734.5999755859375,1734.5999755859375,1726.5999755859375,1726.5999755859375,6
2020-05-26,1704.800048828125,1726.4000244140625,1704.800048828125,1726.4000244140625,39
2020-05-27,1710.300048828125,1710.300048828125,1685.5999755859375,1685.5999755859375,137416
2020-05-28,1713.300048828125,1727.800048828125,1705.0,1709.300048828125,23355
2020-05-29,1736.9000244140625,1738.300048828125,1715.0999755859375,1718.800048828125,1526
2020-06-01,1737.800048828125,1747.0,1727.0999755859375,1740.4000244140625,871
2020-06-02,1725.199951171875,1745.5,1721.800048828125,1743.0,741
2020-06-03,1697.800048828125,1726.300048828125,1684.5,1726.300048828125,2755
2020-06-04,1718.9000244140625,1718.9000244140625,1694.5,1694.5,807
2020-06-05,1676.199951171875,1711.800048828125,1668.5999755859375,1711.800048828125,1502
2020-06-08,1698.300048828125,1699.4000244140625,1675.9000244140625,1679.0999755859375,587
2020-06-09,1714.699951171875,1720.9000244140625,1692.0,1694.5999755859375,690
2020-06-10,1713.300048828125,1740.800048828125,1711.9000244140625,1716.0999755859375,718
2020-06-11,1732.0,1744.0999755859375,1720.0,1737.199951171875,347
2020-06-12,1729.300048828125,1743.0,1724.9000244140625,1724.9000244140625,318
2020-06-15,1720.300048828125,1730.0,1703.300048828125,1730.0,188
2020-06-16,1729.5999755859375,1729.5999755859375,1722.4000244140625,1726.300048828125,22
2020-06-17,1729.199951171875,1729.199951171875,1714.699951171875,1714.699951171875,51
2020-06-18,1724.800048828125,1734.0999755859375,1717.300048828125,1730.5,110
2020-06-19,1745.9000244140625,1750.699951171875,1723.5,1723.699951171875,1329
2020-06-22,1756.699951171875,1767.5999755859375,1750.5,1755.199951171875,1356
2020-06-23,1772.0999755859375,1776.300048828125,1754.199951171875,1755.4000244140625,666
2020-06-24,1765.800048828125,1783.0999755859375,1764.5,1778.300048828125,961
2020-06-25,1762.0999755859375,1764.800048828125,1759.800048828125,1761.699951171875,207
2020-06-26,1772.5,1772.5,1764.699951171875,1766.0,640
2020-06-29,1774.800048828125,1780.199951171875,1774.300048828125,1779.800048828125,584
2020-06-30,1793.0,1793.199951171875,1774.4000244140625,1777.300048828125,986
2020-07-01,1773.199951171875,1798.0,1765.800048828125,1793.5999755859375,331
2020-07-02,1784.0,1784.0,1768.699951171875,1773.4000244140625,215
2020-07-06,1788.5,1790.0999755859375,1788.199951171875,1788.199951171875,172
2020-07-07,1804.199951171875,1804.199951171875,1783.300048828125,1789.300048828125,751
2020-07-08,1815.5,1817.9000244140625,1801.5,1801.5,209
2020-07-09,1799.199951171875,1819.800048828125,1799.199951171875,1816.0999755859375,396
2020-07-10,1798.199951171875,1805.5,1797.699951171875,1805.5,236
2020-07-13,1811.0,1811.0,1805.0,1805.0,164
2020-07-14,1810.5999755859375,1811.5,1791.0,1791.0,339
2020-07-15,1811.4000244140625,1813.5,1806.0999755859375,1806.0999755859375,167
2020-07-16,1798.699951171875,1810.9000244140625,1794.300048828125,1810.9000244140625,146
2020-07-17,1808.300048828125,1810.0999755859375,1798.5,1798.5,24
2020-07-20,1815.9000244140625,1817.300048828125,1807.0,1807.0,89
2020-07-21,1842.4000244140625,1842.4000244140625,1822.0,1822.0,117
2020-07-22,1864.0999755859375,1867.0,1854.699951171875,1858.0999755859375,213
2020-07-23,1889.0999755859375,1890.300048828125,1868.5,1868.699951171875,133
2020-07-24,1897.300048828125,1897.300048828125,1884.300048828125,1884.300048828125,474
2020-07-27,1931.0,1938.0,1901.5,1901.699951171875,364
2020-07-28,1944.699951171875,1944.699951171875,1928.5999755859375,1931.5,825
2020-07-29,1953.5,1953.5,1952.5999755859375,1953.199951171875,209835
2020-07-30,1942.300048828125,1965.0999755859375,1930.0,1963.4000244140625,28853
2020-07-31,1962.800048828125,1981.0999755859375,1948.0,1948.5999755859375,2914
2020-08-03,1966.0,1984.300048828125,1955.5,1984.300048828125,683
2020-08-04,2001.199951171875,2016.199951171875,1968.800048828125,1971.0,2010
2020-08-05,2031.0999755859375,2050.199951171875,2011.0,2024.0,1422
2020-08-06,2051.5,2063.0,2040.0,2045.5,294
2020-08-07,2010.0999755859375,2055.0,2009.5999755859375,2040.0999755859375,808
2020-08-10,2024.4000244140625,2043.800048828125,2017.5,2026.4000244140625,233
2020-08-11,1932.5999755859375,2016.0,1904.0,2012.4000244140625,971
2020-08-12,1934.9000244140625,1946.5999755859375,1871.5999755859375,1923.0,404
2020-08-13,1956.699951171875,1957.4000244140625,1916.9000244140625,1921.5,71
2020-08-14,1937.0,1947.4000244140625,1937.0,1938.699951171875,201
2020-08-17,1985.0,1985.0,1949.5999755859375,1949.5999755859375,97
2020-08-18,1999.4000244140625,2002.800048828125,1972.0999755859375,2001.0999755859375,92
2020-08-19,1958.699951171875,1980.0,1938.699951171875,1980.0,347
2020-08-20,1933.800048828125,1948.300048828125,1922.300048828125,1941.199951171875,106
2020-08-21,1934.5999755859375,1945.0,1908.9000244140625,1941.0,184
2020-08-24,1927.699951171875,1940.0,1922.199951171875,1930.199951171875,85
2020-08-25,1911.800048828125,1928.5,1911.800048828125,1927.5,176
2020-08-26,1940.699951171875,1950.800048828125,1909.699951171875,1909.699951171875,287
2020-08-27,1921.5999755859375,1972.5,1921.5999755859375,1948.9000244140625,2303
2020-08-28,1964.5999755859375,1971.300048828125,1922.5,1927.0999755859375,778
2020-08-31,1967.5999755859375,1971.300048828125,1953.300048828125,1970.0,158
2020-09-01,1968.199951171875,1986.300048828125,1961.699951171875,1961.699951171875,186
2020-09-02,1934.4000244140625,1967.300048828125,1934.4000244140625,1967.300048828125,71
2020-09-03,1927.5999755859375,1938.800048828125,1923.0,1937.0999755859375,179
2020-09-04,1923.9000244140625,1939.699951171875,1917.699951171875,1927.9000244140625,607
2020-09-08,1933.0,1937.9000244140625,1903.0999755859375,1930.9000244140625,271
2020-09-09,1944.699951171875,1946.199951171875,1924.5999755859375,1926.9000244140625,219
2020-09-10,1954.199951171875,1962.699951171875,1944.0999755859375,1944.0999755859375,722
2020-09-11,1937.800048828125,1949.5,1937.800048828125,1944.0,73
2020-09-14,1953.0999755859375,1953.0999755859375,1943.0,1946.300048828125,55
2020-09-15,1956.300048828125,1968.5,1955.800048828125,1955.800048828125,74
2020-09-16,1960.199951171875,1961.4000244140625,1956.699951171875,1961.300048828125,124
2020-09-17,1940.0,1946.0,1933.699951171875,1939.0,67
2020-09-18,1952.0999755859375,1952.0999755859375,1949.0,1950.5,38
2020-09-21,1901.199951171875,1946.199951171875,1883.4000244140625,1946.199951171875,52
2020-09-22,1898.5999755859375,1913.0999755859375,1898.5999755859375,1913.0999755859375,331
2020-09-23,1859.9000244140625,1875.5,1859.9000244140625,1875.5,5
2020-09-24,1868.300048828125,1868.300048828125,1851.5,1851.5,365
2020-09-25,1857.699951171875,1857.699951171875,1856.300048828125,1856.300048828125,4
2020-09-28,1872.800048828125,1872.800048828125,1872.800048828125,1872.800048828125,10455
2020-09-29,1894.300048828125,1895.4000244140625,1872.4000244140625,1876.5,3283
2020-09-30,1887.5,1899.699951171875,1879.800048828125,1893.0,600
2020-10-01,1908.4000244140625,1909.5999755859375,1882.5,1884.0999755859375,730
2020-10-02,1900.199951171875,1913.0,1893.9000244140625,1893.9000244140625,530
2020-10-05,1912.5,1915.5999755859375,1884.699951171875,1898.9000244140625,1360
2020-10-06,1901.0999755859375,1918.0,1874.4000244140625,1906.5999755859375,968
2020-10-07,1883.5999755859375,1889.800048828125,1873.0999755859375,1874.0999755859375,50
2020-10-08,1888.5999755859375,1893.0,1882.699951171875,1893.0,348
2020-10-09,1919.5,1929.0999755859375,1905.0999755859375,1909.300048828125,580
2020-10-12,1922.5,1926.5,1921.5999755859375,1924.0,96
2020-10-13,1888.5,1922.199951171875,1887.0,1921.9000244140625,191
2020-10-14,1901.300048828125,1910.800048828125,1882.5,1889.699951171875,33
2020-10-15,1903.199951171875,1906.300048828125,1889.5999755859375,1897.300048828125,254
2020-10-16,1900.800048828125,1900.800048828125,1898.5,1898.5,53
2020-10-19,1906.4000244140625,1907.800048828125,1899.5,1907.300048828125,43
2020-10-20,1910.4000244140625,1910.4000244140625,1896.0999755859375,1901.300048828125,329
2020-10-21,1924.5999755859375,1927.300048828125,1913.5999755859375,1913.5999755859375,1202
2020-10-22,1901.0999755859375,1924.300048828125,1898.199951171875,1924.300048828125,899
2020-10-23,1902.0,1913.300048828125,1896.199951171875,1899.9000244140625,287
2020-10-26,1902.699951171875,1907.0,1893.5,1895.5,242
2020-10-27,1908.800048828125,1908.800048828125,1904.4000244140625,1904.5999755859375,176
2020-10-28,1876.199951171875,1876.199951171875,1870.9000244140625,1870.9000244140625,277
2020-10-29,1865.5999755859375,1879.800048828125,1858.800048828125,1876.0999755859375,240
2020-10-30,1877.4000244140625,1886.5999755859375,1862.800048828125,1862.800048828125,725
2020-11-02,1890.4000244140625,1894.699951171875,1872.9000244140625,1872.9000244140625,190
2020-11-03,1908.5,1908.5,1891.5,1891.5,712
2020-11-04,1894.5999755859375,1907.0,1885.300048828125,1893.800048828125,782
2020-11-05,1945.300048828125,1948.0,1901.699951171875,1901.699951171875,135
2020-11-06,1950.300048828125,1958.800048828125,1940.800048828125,1940.800048828125,304
2020-11-09,1853.199951171875,1963.199951171875,1847.0999755859375,1955.5999755859375,745
2020-11-10,1875.4000244140625,1885.300048828125,1871.199951171875,1879.300048828125,276
2020-11-11,1860.699951171875,1878.800048828125,1855.5,1878.800048828125,222
2020-11-12,1872.5999755859375,1878.5,1866.5999755859375,1869.0,220
2020-11-13,1885.699951171875,1890.0999755859375,1876.800048828125,1877.0,240
2020-11-16,1887.300048828125,1887.300048828125,1871.0,1874.5999755859375,6
2020-11-17,1884.5,1888.4000244140625,1884.5,1888.4000244140625,59
2020-11-18,1873.5,1873.5,1873.5,1873.5,152
2020-11-19,1861.0999755859375,1865.800048828125,1856.0,1865.800048828125,59
2020-11-20,1872.5999755859375,1872.5999755859375,1871.199951171875,1871.199951171875,1900
2020-11-23,1837.800048828125,1837.800048828125,1829.199951171875,1834.800048828125,843
2020-11-24,1804.800048828125,1829.300048828125,1799.300048828125,1829.300048828125,1041
2020-11-25,1805.699951171875,1805.699951171875,1801.4000244140625,1801.4000244140625,205754
2020-11-27,1781.9000244140625,1817.0,1770.699951171875,1806.0999755859375,71804
2020-11-30,1775.699951171875,1787.199951171875,1762.300048828125,1785.0,3145
2020-12-01,1814.0999755859375,1815.9000244140625,1774.9000244140625,1775.0,1859
2020-12-02,1825.699951171875,1830.0,1807.800048828125,1811.300048828125,771
2020-12-03,1836.800048828125,1842.0,1825.300048828125,1829.199951171875,1765
2020-12-04,1835.9000244140625,1847.5999755859375,1828.199951171875,1840.699951171875,1213
2020-12-07,1861.800048828125,1866.9000244140625,1820.800048828125,1836.5,1427
2020-12-08,1870.800048828125,1875.800048828125,1861.800048828125,1863.0,121
2020-12-09,1834.5999755859375,1867.0999755859375,1827.0,1867.0999755859375,215
2020-12-10,1833.5999755859375,1849.0999755859375,1828.0,1833.199951171875,177
2020-12-11,1839.800048828125,1846.0,1829.0999755859375,1838.5,109
2020-12-14,1828.699951171875,1835.699951171875,1822.699951171875,1835.5,258
2020-12-15,1852.300048828125,1853.5999755859375,1833.199951171875,1833.5,961
2020-12-16,1856.0999755859375,1864.699951171875,1850.5,1856.5,1090
2020-12-17,1887.199951171875,1896.199951171875,1874.199951171875,1874.199951171875,414
2020-12-18,1885.699951171875,1889.5,1882.300048828125,1882.4000244140625,276
2020-12-21,1879.199951171875,1908.0,1869.0999755859375,1884.800048828125,136
2020-12-22,1866.5999755859375,1882.199951171875,1861.0,1882.199951171875,233
2020-12-23,1874.699951171875,1878.800048828125,1864.5,1867.0,82
2020-12-24,1879.9000244140625,1879.9000244140625,1875.699951171875,1877.300048828125,46
2020-12-28,1877.199951171875,1895.800048828125,1873.699951171875,1895.5,75
2020-12-29,1879.699951171875,1881.300048828125,1879.699951171875,1881.300048828125,343
2020-12-30,1891.0,1895.800048828125,1877.300048828125,1879.9000244140625,444
2020-12-31,1893.0999755859375,1901.300048828125,1892.699951171875,1897.0,127
2021-01-04,1944.699951171875,1945.0999755859375,1912.199951171875,1912.199951171875,154
2021-01-05,1952.699951171875,1952.699951171875,1941.300048828125,1941.699951171875,113
2021-01-06,1906.9000244140625,1959.9000244140625,1901.5,1952.0,331
2021-01-07,1912.300048828125,1926.699951171875,1912.0,1922.5999755859375,122
2021-01-08,1834.0999755859375,1908.0,1834.0999755859375,1908.0,60
2021-01-11,1849.5999755859375,1849.5999755859375,1826.5,1826.5,20
2021-01-12,1842.9000244140625,1859.699951171875,1839.4000244140625,1849.0,176
2021-01-13,1853.5999755859375,1858.5999755859375,1853.5999755859375,1858.0,189
2021-01-14,1850.300048828125,1850.699951171875,1836.699951171875,1836.699951171875,149
2021-01-15,1829.300048828125,1829.4000244140625,1825.0,1829.4000244140625,31
2021-01-19,1839.5,1842.9000244140625,1802.0,1802.0,13
2021-01-20,1865.9000244140625,1866.5999755859375,1844.4000244140625,1847.800048828125,16
2021-01-21,1865.300048828125,1868.0,1865.300048828125,1865.300048828125,6
2021-01-22,1855.699951171875,1855.699951171875,1852.699951171875,1854.9000244140625,8
2021-01-25,1854.9000244140625,1864.699951171875,1851.800048828125,1864.699951171875,26
2021-01-26,1850.699951171875,1855.800048828125,1850.699951171875,1855.800048828125,59
2021-01-27,1844.9000244140625,1844.9000244140625,1844.9000244140625,1844.9000244140625,195540
2021-01-28,1837.9000244140625,1862.9000244140625,1831.5,1843.4000244140625,27283
2021-01-29,1847.300048828125,1876.0,1838.699951171875,1842.0,1634
2021-02-01,1860.800048828125,1871.9000244140625,1850.0,1866.5999755859375,1494
2021-02-02,1830.5,1861.300048828125,1827.5999755859375,1859.5999755859375,1293
2021-02-03,1832.199951171875,1842.4000244140625,1829.800048828125,1834.800048828125,1195
2021-02-04,1788.9000244140625,1832.199951171875,1782.800048828125,1832.199951171875,2375
2021-02-05,1810.9000244140625,1813.5,1790.9000244140625,1794.300048828125,1278
2021-02-08,1831.9000244140625,1836.699951171875,1809.0,1816.300048828125,254
2021-02-09,1835.300048828125,1843.300048828125,1830.699951171875,1841.9000244140625,184
2021-02-10,1840.5999755859375,1851.0999755859375,1837.0,1842.5999755859375,543
2021-02-11,1824.9000244140625,1845.0,1820.9000244140625,1840.5,602
2021-02-12,1821.5999755859375,1827.5,1809.199951171875,1825.0,259
2021-02-16,1797.199951171875,1823.4000244140625,1787.300048828125,1820.9000244140625,1141
2021-02-17,1771.0999755859375,1789.699951171875,1768.800048828125,1785.800048828125,614
2021-02-18,1773.4000244140625,1784.5999755859375,1766.0,1776.0999755859375,587
2021-02-19,1775.800048828125,1787.5999755859375,1764.300048828125,1764.300048828125,118
2021-02-22,1806.699951171875,1807.800048828125,1784.0,1784.0,165
2021-02-23,1804.4000244140625,1811.300048828125,1796.4000244140625,1809.5999755859375,569
2021-02-24,1796.4000244140625,1805.800048828125,1796.4000244140625,1805.800048828125,1500
2021-02-25,1774.4000244140625,1802.0,1766.699951171875,1801.5,1049
2021-02-26,1728.0999755859375,1768.199951171875,1718.800048828125,1768.0999755859375,1593
2021-03-01,1722.5,1747.0,1720.300048828125,1737.0999755859375,407
2021-03-02,1733.0999755859375,1733.0999755859375,1708.699951171875,1709.4000244140625,867
2021-03-03,1715.300048828125,1732.4000244140625,1703.5,1730.0,501
2021-03-04,1700.199951171875,1717.4000244140625,1700.199951171875,1706.5,521
2021-03-05,1698.0,1701.0,1685.0,1690.5999755859375,302
2021-03-08,1677.699951171875,1705.4000244140625,1673.699951171875,1704.699951171875,1290
2021-03-09,1716.5999755859375,1717.5,1685.199951171875,1686.199951171875,335
2021-03-10,1721.5,1722.9000244140625,1711.0,1713.5999755859375,412
2021-03-11,1722.300048828125,1737.5,1720.199951171875,1725.5999755859375,18
2021-03-12,1719.5,1722.5,1699.0,1715.9000244140625,80
2021-03-15,1728.9000244140625,1731.9000244140625,1722.800048828125,1729.5,147
2021-03-16,1730.5999755859375,1733.9000244140625,1726.0,1732.300048828125,729
2021-03-17,1726.800048828125,1750.0999755859375,1725.5999755859375,1735.300048828125,488
2021-03-18,1732.199951171875,1750.300048828125,1721.800048828125,1745.800048828125,138
2021-03-19,1741.4000244140625,1742.199951171875,1733.5999755859375,1742.199951171875,13
2021-03-22,1737.800048828125,1737.800048828125,1737.800048828125,1737.800048828125,51
2021-03-23,1724.699951171875,1724.699951171875,1724.699951171875,1724.699951171875,6
2021-03-24,1732.9000244140625,1732.9000244140625,1727.5,1727.5,26
2021-03-25,1724.9000244140625,1733.199951171875,1724.5,1732.699951171875,15
2021-03-26,1732.199951171875,1732.199951171875,1721.300048828125,1721.300048828125,33
2021-03-29,1712.0999755859375,1712.0999755859375,1712.0999755859375,1712.0999755859375,135457
2021-03-30,1683.9000244140625,1712.5999755859375,1676.5,1711.0,25316
2021-03-31,1713.800048828125,1713.800048828125,1676.5,1683.699951171875,762
2021-04-01,1726.5,1728.800048828125,1706.4000244140625,1706.800048828125,720
2021-04-05,1727.0,1729.699951171875,1721.9000244140625,1727.9000244140625,275
2021-04-06,1741.5,1744.800048828125,1726.9000244140625,1726.9000244140625,890
2021-04-07,1740.0999755859375,1742.699951171875,1733.699951171875,1742.699951171875,557
2021-04-08,1756.800048828125,1758.0,1734.5999755859375,1736.0,1298
2021-04-09,1743.300048828125,1750.800048828125,1733.300048828125,1750.800048828125,484
2021-04-12,1731.199951171875,1740.800048828125,1726.699951171875,1740.800048828125,40
2021-04-13,1746.199951171875,1746.9000244140625,1722.0999755859375,1733.800048828125,367
2021-04-14,1734.9000244140625,1745.9000244140625,1732.699951171875,1741.300048828125,1037
2021-04-15,1765.4000244140625,1767.9000244140625,1740.0999755859375,1740.0999755859375,368
2021-04-16,1779.0,1779.5,1770.0999755859375,1770.4000244140625,625
2021-04-19,1769.4000244140625,1788.5,1769.4000244140625,1782.0999755859375,144
2021-04-20,1777.300048828125,1777.300048828125,1765.5,1769.300048828125,1464
2021-04-21,1792.300048828125,1794.0999755859375,1777.699951171875,1783.0,250
2021-04-22,1781.199951171875,1794.199951171875,1779.5,1794.199951171875,159
2021-04-23,1777.0,1794.5,1772.0,1786.0999755859375,332
2021-04-26,1779.199951171875,1779.699951171875,1770.800048828125,1778.0,549
2021-04-27,1778.0,1782.0,1777.699951171875,1780.0,117
2021-04-28,1773.199951171875,1774.0,1764.5999755859375,1768.199951171875,756
2021-04-29,1768.0999755859375,1789.0,1758.5999755859375,1781.0,196
2021-04-30,1767.300048828125,1771.800048828125,1763.9000244140625,1771.800048828125,18
2021-05-03,1791.4000244140625,1793.0,1788.5,1788.5,18
2021-05-04,1775.800048828125,1788.5,1774.800048828125,1788.199951171875,182
2021-05-05,1784.0999755859375,1784.0999755859375,1779.199951171875,1781.5,57
2021-05-06,1815.5,1815.5,1787.5999755859375,1788.9000244140625,13
2021-05-07,1831.0999755859375,1842.9000244140625,1831.0999755859375,1842.9000244140625,2
2021-05-10,1837.5,1845.5999755859375,1835.4000244140625,1835.5999755859375,13
2021-05-11,1835.9000244140625,1838.0999755859375,1831.5999755859375,1837.199951171875,420
2021-05-12,1822.5999755859375,1825.199951171875,1821.699951171875,1825.199951171875,3
2021-05-13,1823.800048828125,1826.800048828125,1814.0999755859375,1814.699951171875,100
2021-05-14,1837.9000244140625,1842.9000244140625,1824.5,1824.5,41
2021-05-17,1867.5,1867.5,1847.199951171875,1849.9000244140625,13
2021-05-18,1867.800048828125,1870.5,1867.800048828125,1870.5,3
2021-05-19,1881.300048828125,1884.9000244140625,1863.5999755859375,1866.4000244140625,348
2021-05-20,1881.800048828125,1885.0,1864.800048828125,1865.5,85
2021-05-21,1876.699951171875,1876.699951171875,1872.0999755859375,1872.0999755859375,5
2021-05-24,1884.5999755859375,1884.5999755859375,1882.0999755859375,1882.0999755859375,39
2021-05-25,1898.0999755859375,1898.0999755859375,1882.5,1882.5,56
2021-05-26,1901.300048828125,1901.300048828125,1901.300048828125,1901.300048828125,170526
2021-05-27,1895.699951171875,1903.9000244140625,1888.199951171875,1896.800048828125,35794
2021-05-28,1902.5,1905.4000244140625,1881.9000244140625,1897.5,2415
2021-06-01,1902.9000244140625,1916.199951171875,1892.800048828125,1905.0999755859375,640
2021-06-02,1907.5,1908.800048828125,1896.0,1899.199951171875,1267
2021-06-03,1871.199951171875,1908.800048828125,1865.0,1908.800048828125,1021
2021-06-04,1889.800048828125,1895.5,1854.0,1869.300048828125,367
2021-06-07,1896.800048828125,1899.699951171875,1883.199951171875,1890.5,87
2021-06-08,1892.199951171875,1902.9000244140625,1890.0,1896.5,930
2021-06-09,1893.199951171875,1897.699951171875,1889.199951171875,1894.9000244140625,148
2021-06-10,1894.199951171875,1899.800048828125,1871.5,1887.699951171875,186
2021-06-11,1877.4000244140625,1902.300048828125,1875.199951171875,1900.9000244140625,349
2021-06-14,1864.0,1866.5999755859375,1846.5,1866.199951171875,41
2021-06-15,1854.5,1867.199951171875,1854.4000244140625,1866.4000244140625,78
2021-06-16,1859.5,1860.0999755859375,1809.199951171875,1859.4000244140625,117
2021-06-17,1773.800048828125,1823.300048828125,1769.5999755859375,1811.800048828125,1135
2021-06-18,1767.9000244140625,1792.4000244140625,1767.9000244140625,1775.699951171875,354
2021-06-21,1781.800048828125,1785.199951171875,1766.800048828125,1768.800048828125,38
2021-06-22,1776.300048828125,1786.9000244140625,1775.9000244140625,1783.4000244140625,101
2021-06-23,1782.300048828125,1793.199951171875,1780.5999755859375,1780.699951171875,136
2021-06-24,1775.5999755859375,1786.4000244140625,1775.5999755859375,1778.9000244140625,78
2021-06-25,1776.5999755859375,1788.0,1775.199951171875,1777.699951171875,35
2021-06-28,1779.5999755859375,1779.5999755859375,1779.5999755859375,1779.5999755859375,888
2021-06-29,1762.800048828125,1777.0999755859375,1752.0999755859375,1776.800048828125,419
2021-06-30,1770.800048828125,1770.800048828125,1759.199951171875,1761.0999755859375,51
2021-07-01,1775.9000244140625,1781.199951171875,1768.800048828125,1775.699951171875,44
2021-07-02,1782.5999755859375,1787.9000244140625,1778.300048828125,1778.699951171875,23
2021-07-06,1793.5,1809.800048828125,1786.699951171875,1786.699951171875,332
2021-07-07,1801.5,1808.4000244140625,1797.199951171875,1798.699951171875,244
2021-07-08,1799.5999755859375,1818.5,1797.0,1797.0,148
2021-07-09,1810.0,1810.0999755859375,1798.800048828125,1803.5999755859375,218
2021-07-12,1805.5,1805.5,1799.5,1802.5999755859375,147
2021-07-13,1809.4000244140625,1812.0,1800.5999755859375,1808.0999755859375,78
2021-07-14,1824.300048828125,1829.0,1813.0999755859375,1813.0999755859375,707
2021-07-15,1828.4000244140625,1833.0,1823.4000244140625,1831.5999755859375,99
2021-07-16,1814.5,1831.4000244140625,1814.5,1830.0999755859375,78
2021-07-19,1808.699951171875,1813.4000244140625,1803.300048828125,1803.300048828125,33
2021-07-20,1810.9000244140625,1824.0,1810.9000244140625,1812.9000244140625,128
2021-07-21,1802.9000244140625,1807.0,1800.0,1807.0,135
2021-07-22,1805.0,1805.0,1793.5999755859375,1793.5999755859375,2
2021-07-23,1801.4000244140625,1801.4000244140625,1800.0,1800.0,1
2021-07-26,1798.699951171875,1802.5,1797.199951171875,1802.5,17
2021-07-27,1799.5,1803.699951171875,1799.5,1803.699951171875,1
2021-07-28,1799.5,1799.5,1799.5,1799.5,209783
2021-07-29,1831.199951171875,1832.5999755859375,1806.0999755859375,1806.5999755859375,30496
2021-07-30,1812.5999755859375,1830.5,1808.9000244140625,1828.0,3100
2021-08-02,1818.0999755859375,1818.699951171875,1804.800048828125,1812.4000244140625,1334
2021-08-03,1810.0999755859375,1813.5,1806.0,1812.300048828125,3341
2021-08-04,1810.5,1831.300048828125,1806.300048828125,1809.300048828125,2860
2021-08-05,1805.0999755859375,1813.699951171875,1796.0,1810.800048828125,588
2021-08-06,1760.0,1800.0999755859375,1758.4000244140625,1799.800048828125,859
2021-08-09,1723.4000244140625,1753.800048828125,1692.5999755859375,1753.5,1621
2021-08-10,1728.800048828125,1735.199951171875,1720.0999755859375,1728.5999755859375,1363
2021-08-11,1750.4000244140625,1752.199951171875,1727.300048828125,1727.300048828125,542
2021-08-12,1749.0,1752.4000244140625,1745.5,1749.699951171875,739
2021-08-13,1775.199951171875,1777.300048828125,1757.4000244140625,1758.300048828125,436
2021-08-16,1786.9000244140625,1787.800048828125,1771.9000244140625,1776.9000244140625,219
2021-08-17,1785.0,1794.199951171875,1780.0,1787.699951171875,200
2021-08-18,1781.5999755859375,1791.5,1779.0,1787.800048828125,263
2021-08-19,1780.199951171875,1789.300048828125,1775.5,1780.0,245
2021-08-20,1781.0,1787.5,1778.199951171875,1784.0999755859375,235
2021-08-23,1803.199951171875,1804.800048828125,1776.800048828125,1776.800048828125,32
2021-08-24,1805.5999755859375,1805.5999755859375,1801.0,1801.0,22
2021-08-25,1788.199951171875,1792.9000244140625,1784.0,1792.0,812
2021-08-26,1792.199951171875,1792.199951171875,1781.0,1787.4000244140625,61
2021-08-27,1816.5999755859375,1816.5999755859375,1803.0999755859375,1803.4000244140625,1219
2021-08-30,1809.0,1820.300048828125,1807.800048828125,1818.199951171875,684
2021-08-31,1815.0,1815.9000244140625,1801.0999755859375,1815.9000244140625,82
2021-09-01,1813.0999755859375,1815.9000244140625,1809.5,1813.5,114
2021-09-02,1808.699951171875,1813.9000244140625,1806.800048828125,1813.199951171875,26
2021-09-03,1830.9000244140625,1833.9000244140625,1818.9000244140625,1820.9000244140625,53
2021-09-07,1795.9000244140625,1825.699951171875,1792.699951171875,1825.699951171875,48
2021-09-08,1790.699951171875,1790.699951171875,1781.699951171875,1781.699951171875,69
2021-09-09,1797.4000244140625,1798.699951171875,1787.9000244140625,1798.699951171875,49
2021-09-10,1789.5999755859375,1789.5999755859375,1789.5999755859375,1789.5999755859375,0
2021-09-13,1792.0,1796.0,1784.0,1789.800048828125,533
2021-09-14,1804.699951171875,1806.199951171875,1783.0,1791.4000244140625,764
2021-09-15,1792.4000244140625,1803.699951171875,1792.4000244140625,1803.699951171875,59
2021-09-16,1754.5999755859375,1792.9000244140625,1743.9000244140625,1792.9000244140625,1645
2021-09-17,1749.4000244140625,1763.0,1749.4000244140625,1758.800048828125,581
2021-09-20,1761.800048828125,1761.800048828125,1750.9000244140625,1751.800048828125,185
2021-09-21,1776.0,1776.0,1759.0,1762.199951171875,106
2021-09-22,1776.699951171875,1784.300048828125,1767.0,1776.699951171875,17
2021-09-23,1747.699951171875,1766.800048828125,1738.199951171875,1766.800048828125,31
2021-09-24,1749.699951171875,1749.699951171875,1745.0,1749.699951171875,76
2021-09-27,1750.0,1754.4000244140625,1747.5,1751.699951171875,808
2021-09-28,1735.800048828125,1741.699951171875,1726.800048828125,1739.5999755859375,15748
2021-09-29,1721.5,1744.0999755859375,1721.4000244140625,1732.4000244140625,6634
2021-09-30,1755.300048828125,1760.300048828125,1724.5,1725.5,997
2021-10-01,1757.0,1762.5999755859375,1748.5,1754.300048828125,2220
2021-10-04,1766.199951171875,1768.9000244140625,1749.5,1764.5,417
2021-10-05,1759.5999755859375,1764.300048828125,1749.0,1764.300048828125,98
2021-10-06,1760.5,1762.9000244140625,1744.699951171875,1759.300048828125,56
2021-10-07,1757.9000244140625,1762.4000244140625,1752.800048828125,1762.4000244140625,336
2021-10-08,1756.300048828125,1780.0,1754.199951171875,1757.0,254
2021-10-11,1754.5999755859375,1757.800048828125,1752.199951171875,1756.5999755859375,128
2021-10-12,1758.300048828125,1768.0,1749.800048828125,1751.9000244140625,139
2021-10-13,1793.699951171875,1794.5,1760.800048828125,1760.800048828125,150
2021-10-14,1796.699951171875,1799.9000244140625,1792.0,1792.199951171875,337
2021-10-15,1767.199951171875,1795.4000244140625,1766.5999755859375,1794.5,874
2021-10-18,1764.800048828125,1770.0999755859375,1759.5,1761.5999755859375,266
2021-10-19,1769.699951171875,1785.0,1767.5,1777.5999755859375,51
2021-10-20,1784.0999755859375,1785.5999755859375,1774.0,1774.5999755859375,127
2021-10-21,1781.199951171875,1785.699951171875,1781.0,1782.0,146
2021-10-22,1795.5,1806.9000244140625,1784.0,1787.0999755859375,532
2021-10-25,1806.0,1809.0,1794.0,1794.300048828125,140
2021-10-26,1792.699951171875,1808.800048828125,1788.5999755859375,1808.800048828125,359
2021-10-27,1797.9000244140625,1798.0999755859375,1791.5,1791.5,543
2021-10-28,1801.5999755859375,1807.300048828125,1795.5,1795.5,452
2021-10-29,1783.0,1797.0,1774.5999755859375,1793.0999755859375,583
2021-11-01,1795.0999755859375,1795.0999755859375,1786.699951171875,1787.5,142
2021-11-02,1788.699951171875,1795.5,1787.699951171875,1790.5,213
2021-11-03,1763.5999755859375,1768.0,1761.800048828125,1768.0,108
2021-11-04,1793.0,1798.199951171875,1776.199951171875,1776.5999755859375,103
2021-11-05,1816.4000244140625,1817.0999755859375,1794.9000244140625,1794.9000244140625,239
2021-11-08,1827.4000244140625,1827.4000244140625,1816.9000244140625,1817.0,261
2021-11-09,1830.199951171875,1832.699951171875,1820.699951171875,1826.0999755859375,170
2021-11-10,1847.5999755859375,1865.0,1824.9000244140625,1825.800048828125,795
2021-11-11,1863.199951171875,1866.5,1853.9000244140625,1853.9000244140625,292
2021-11-12,1867.9000244140625,1867.9000244140625,1847.5999755859375,1860.800048828125,210
2021-11-15,1866.0999755859375,1866.9000244140625,1864.5,1864.5,87
2021-11-16,1853.5999755859375,1853.5999755859375,1853.5999755859375,1853.5999755859375,1
2021-11-17,1869.699951171875,1869.699951171875,1862.5999755859375,1862.5999755859375,2
2021-11-18,1861.0,1861.0,1861.0,1861.0,9
2021-11-19,1851.199951171875,1851.199951171875,1851.199951171875,1851.199951171875,21
2021-11-22,1806.0,1841.5999755859375,1805.699951171875,1841.5999755859375,14
2021-11-23,1783.5,1795.5,1783.5,1795.5,264
2021-11-24,1784.0999755859375,1793.0,1781.4000244140625,1793.0,188
2021-11-26,1785.300048828125,1791.4000244140625,1785.300048828125,1791.0999755859375,186800
2021-11-29,1782.300048828125,1798.9000244140625,1779.0999755859375,1791.699951171875,26926
2021-11-30,1773.5999755859375,1808.0999755859375,1768.699951171875,1783.9000244140625,4903
2021-12-01,1781.5999755859375,1790.5,1772.300048828125,1774.800048828125,1128
2021-12-02,1760.699951171875,1780.9000244140625,1760.5999755859375,1780.9000244140625,1557
2021-12-03,1782.0,1785.0999755859375,1766.5,1767.5,694
2021-12-06,1777.5,1783.0,1777.199951171875,1780.199951171875,381
2021-12-07,1782.5999755859375,1786.0999755859375,1772.300048828125,1779.5,308
2021-12-08,1783.4000244140625,1789.9000244140625,1779.0,1789.9000244140625,1383
2021-12-09,1774.5999755859375,1783.5,1771.800048828125,1783.5,455
2021-12-10,1782.9000244140625,1785.4000244140625,1769.0999755859375,1773.800048828125,545
2021-12-13,1786.300048828125,1787.0999755859375,1783.800048828125,1784.4000244140625,206
2021-12-14,1770.4000244140625,1787.0,1769.0,1787.0,322
2021-12-15,1762.5999755859375,1778.699951171875,1753.9000244140625,1767.4000244140625,283
2021-12-16,1796.5999755859375,1798.0999755859375,1781.0,1781.0,21
2021-12-17,1803.800048828125,1812.9000244140625,1803.800048828125,1804.0,654
2021-12-20,1793.699951171875,1799.800048828125,1792.0,1796.800048828125,226
2021-12-21,1787.9000244140625,1796.5,1787.9000244140625,1791.4000244140625,575
2021-12-22,1801.5999755859375,1805.199951171875,1785.5,1786.0,567
2021-12-23,1811.199951171875,1811.199951171875,1800.800048828125,1806.0,193
2021-12-27,1808.0999755859375,1812.0999755859375,1807.0,1810.0,150
2021-12-28,1810.199951171875,1818.0,1805.5,1812.0,146
2021-12-29,1805.0999755859375,1805.0999755859375,1791.4000244140625,1803.199951171875,623
2021-12-30,1812.699951171875,1816.0,1796.0,1801.699951171875,306
2021-12-31,1827.5,1827.800048828125,1821.4000244140625,1825.0999755859375,80
2022-01-03,1799.4000244140625,1830.0999755859375,1798.800048828125,1830.0999755859375,116
2022-01-04,1814.0,1815.300048828125,1800.0,1800.5,38
2022-01-05,1824.5999755859375,1824.5999755859375,1813.0999755859375,1813.0999755859375,8
2022-01-06,1788.699951171875,1791.300048828125,1787.0999755859375,1787.0999755859375,30
2022-01-07,1797.0,1797.0,1784.4000244140625,1791.800048828125,17
2022-01-10,1798.4000244140625,1798.699951171875,1790.4000244140625,1794.9000244140625,534
2022-01-11,1818.5999755859375,1822.5,1803.0,1803.9000244140625,743
2022-01-12,1827.199951171875,1827.199951171875,1816.9000244140625,1819.0,1547
2022-01-13,1821.199951171875,1823.0,1815.4000244140625,1819.800048828125,40
2022-01-14,1816.5,1822.0,1816.5,1821.5,816
2022-01-18,1812.300048828125,1820.0999755859375,1812.300048828125,1816.800048828125,900
2022-01-19,1843.0999755859375,1843.0999755859375,1817.4000244140625,1817.4000244140625,4
2022-01-20,1842.5,1843.0,1838.199951171875,1840.5999755859375,20
2022-01-21,1831.800048828125,1842.4000244140625,1828.9000244140625,1838.0,19
2022-01-24,1841.699951171875,1842.0999755859375,1837.9000244140625,1837.9000244140625,8
2022-01-25,1852.699951171875,1852.699951171875,1842.0,1843.0,11
2022-01-26,1829.9000244140625,1829.9000244140625,1829.9000244140625,1829.9000244140625,55
2022-01-27,1793.300048828125,1793.300048828125,1793.300048828125,1793.300048828125,196036
2022-01-28,1784.9000244140625,1798.4000244140625,1778.800048828125,1797.5,28521
2022-01-31,1795.0,1798.5,1785.0999755859375,1788.5,1735
2022-02-01,1800.300048828125,1806.0999755859375,1797.0999755859375,1797.199951171875,223
2022-02-02,1809.199951171875,1810.0999755859375,1795.0999755859375,1797.800048828125,1690
2022-02-03,1803.0,1808.0999755859375,1787.9000244140625,1805.800048828125,466
2022-02-04,1806.5999755859375,1813.699951171875,1792.5,1806.0,571
2022-02-07,1820.5999755859375,1821.300048828125,1809.0999755859375,1812.199951171875,601
2022-02-08,1826.5999755859375,1827.5999755859375,1815.0,1818.9000244140625,108
2022-02-09,1835.199951171875,1835.199951171875,1825.300048828125,1825.4000244140625,683
2022-02-10,1836.199951171875,1842.0999755859375,1820.800048828125,1833.300048828125,365
2022-02-11,1840.800048828125,1864.800048828125,1822.0,1822.0,181
2022-02-14,1868.0,1870.5999755859375,1854.5999755859375,1861.800048828125,79
2022-02-15,1854.800048828125,1879.699951171875,1847.4000244140625,1872.5999755859375,86
2022-02-16,1870.199951171875,1870.199951171875,1856.300048828125,1858.699951171875,34
2022-02-17,1900.699951171875,1900.699951171875,1876.199951171875,1876.300048828125,393
2022-02-18,1898.5999755859375,1899.4000244140625,1890.699951171875,1899.4000244140625,51
2022-02-22,1906.0999755859375,1912.0,1890.800048828125,1908.0999755859375,173
2022-02-23,1909.199951171875,1910.5999755859375,1895.699951171875,1896.5999755859375,73
2022-02-24,1925.0999755859375,1972.5,1911.699951171875,1911.9000244140625,2706
2022-02-25,1886.5,1920.0,1883.5999755859375,1906.9000244140625,586
2022-02-28,1899.4000244140625,1928.4000244140625,1894.199951171875,1928.300048828125,390
2022-03-01,1942.4000244140625,1942.4000244140625,1903.800048828125,1908.300048828125,547
2022-03-02,1920.9000244140625,1948.199951171875,1919.800048828125,1945.5999755859375,109
2022-03-03,1934.4000244140625,1940.300048828125,1924.800048828125,1930.5,122
2022-03-04,1965.0999755859375,1970.9000244140625,1935.5999755859375,1937.0,47
2022-03-07,1993.9000244140625,2001.0999755859375,1963.0,1989.0,2516
2022-03-08,2040.0999755859375,2072.0,1998.0,1999.4000244140625,1813
2022-03-09,1985.9000244140625,2063.0,1980.800048828125,2053.60009765625,1022
2022-03-10,1998.0999755859375,2010.5,1978.0999755859375,1978.0999755859375,670
2022-03-11,1982.699951171875,1996.0,1959.9000244140625,1985.0,865
2022-03-14,1959.5999755859375,1977.699951171875,1959.5999755859375,1976.5,145
2022-03-15,1928.5,1939.9000244140625,1910.699951171875,1939.800048828125,71
2022-03-16,1908.0,1922.4000244140625,1907.199951171875,1922.4000244140625,104
2022-03-17,1942.0999755859375,1947.199951171875,1933.9000244140625,1933.9000244140625,39
2022-03-18,1928.199951171875,1939.300048828125,1928.199951171875,1934.5,28
2022-03-21,1928.5999755859375,1928.5999755859375,1925.0,1925.4000244140625,5
2022-03-22,1920.699951171875,1920.699951171875,1920.699951171875,1920.699951171875,26
2022-03-23,1936.5999755859375,1936.5999755859375,1936.5999755859375,1936.5999755859375,204
2022-03-24,1961.5999755859375,1964.0,1961.5999755859375,1963.5999755859375,8
2022-03-25,1953.800048828125,1953.800048828125,1953.800048828125,1953.800048828125,83
2022-03-28,1939.5999755859375,1939.5999755859375,1932.5999755859375,1932.5999755859375,7
2022-03-29,1912.0,1912.0,1893.5,1893.5,128051
2022-03-30,1933.5,1937.0,1914.5,1918.4000244140625,17765
2022-03-31,1949.199951171875,1949.9000244140625,1919.0999755859375,1933.5,3617
2022-04-01,1919.0999755859375,1938.0,1917.0,1935.0,1016
2022-04-04,1929.199951171875,1936.0999755859375,1915.5999755859375,1921.199951171875,371
2022-04-05,1922.9000244140625,1943.5,1918.4000244140625,1927.0999755859375,412
2022-04-06,1918.4000244140625,1931.800048828125,1916.699951171875,1916.699951171875,138
2022-04-07,1933.800048828125,1934.800048828125,1919.5,1919.5,311
2022-04-08,1941.5999755859375,1947.699951171875,1928.800048828125,1928.800048828125,153
2022-04-11,1944.300048828125,1968.4000244140625,1941.800048828125,1946.5999755859375,163
2022-04-12,1972.0999755859375,1977.0999755859375,1950.5999755859375,1952.5,246
2022-04-13,1981.0,1981.0,1969.5,1969.5,204
2022-04-14,1970.9000244140625,1978.699951171875,1963.0,1977.199951171875,101
2022-04-18,1982.9000244140625,1997.0999755859375,1972.800048828125,1973.4000244140625,196
2022-04-19,1955.699951171875,1978.300048828125,1945.699951171875,1973.800048828125,130
2022-04-20,1952.300048828125,1953.5999755859375,1945.5,1945.5,621
2022-04-21,1944.9000244140625,1944.9000244140625,1942.5,1942.5,4
2022-04-22,1931.0,1950.4000244140625,1930.199951171875,1949.5999755859375,178
2022-04-25,1893.199951171875,1925.0,1889.300048828125,1925.0,748
2022-04-26,1901.4000244140625,1909.0999755859375,1894.0,1900.5,302
2022-04-27,1885.9000244140625,1900.5999755859375,1882.199951171875,1897.800048828125,1786
2022-04-28,1888.699951171875,1893.0,1872.9000244140625,1883.800048828125,513
2022-04-29,1909.300048828125,1918.199951171875,1902.4000244140625,1902.699951171875,132
2022-05-02,1861.800048828125,1896.800048828125,1853.0,1896.699951171875,385
2022-05-03,1868.800048828125,1868.800048828125,1868.800048828125,1868.800048828125,466
2022-05-04,1867.0,1867.0,1867.0,1867.0,1
2022-05-05,1874.0,1904.300048828125,1874.0,1897.0,80
2022-05-06,1881.199951171875,1890.300048828125,1871.5,1874.699951171875,214
2022-05-09,1857.0999755859375,1867.5,1854.0,1866.5999755859375,304
2022-05-10,1839.9000244140625,1839.9000244140625,1839.9000244140625,1839.9000244140625,1540
2022-05-11,1852.5999755859375,1852.5999755859375,1841.0,1841.5,892
2022-05-12,1823.800048828125,1851.9000244140625,1822.199951171875,1849.800048828125,153
2022-05-13,1807.4000244140625,1825.0,1807.4000244140625,1825.0,335
2022-05-16,1813.5,1813.5,1787.0,1790.5,34
2022-05-17,1818.199951171875,1828.5999755859375,1816.699951171875,1824.9000244140625,121
2022-05-18,1815.9000244140625,1819.699951171875,1805.0,1815.0,311
2022-05-19,1841.199951171875,1841.199951171875,1810.699951171875,1810.9000244140625,138
2022-05-20,1841.800048828125,1841.800048828125,1836.300048828125,1839.0999755859375,110
2022-05-23,1847.800048828125,1863.0,1845.800048828125,1846.300048828125,216
2022-05-24,1865.0999755859375,1867.0,1852.5,1852.5,33
2022-05-25,1846.199951171875,1846.199951171875,1846.199951171875,1846.199951171875,0
2022-05-26,1847.4000244140625,1847.4000244140625,1840.4000244140625,1840.4000244140625,123355
2022-05-27,1851.300048828125,1860.699951171875,1845.9000244140625,1848.300048828125,30091
2022-05-31,1842.699951171875,1862.0999755859375,1832.800048828125,1850.300048828125,4073
2022-06-01,1843.300048828125,1847.9000244140625,1825.300048828125,1831.0,1623
2022-06-02,1866.5,1868.699951171875,1842.0999755859375,1845.4000244140625,551
2022-06-03,1845.4000244140625,1871.800048828125,1845.4000244140625,1867.5999755859375,53
2022-06-06,1839.199951171875,1854.0999755859375,1839.199951171875,1849.0,142
2022-06-07,1847.5,1851.5999755859375,1835.0,1836.9000244140625,1168
2022-06-08,1851.9000244140625,1855.0,1844.4000244140625,1844.800048828125,218
2022-06-09,1848.800048828125,1850.0999755859375,1837.9000244140625,1846.0999755859375,159
2022-06-10,1871.5,1875.5999755859375,1823.9000244140625,1842.699951171875,1490
2022-06-13,1828.0,1873.800048828125,1818.699951171875,1873.800048828125,127
2022-06-14,1809.5,1825.5,1805.300048828125,1825.0,536
2022-06-15,1815.300048828125,1839.0,1810.800048828125,1814.0999755859375,108
2022-06-16,1845.699951171875,1850.5999755859375,1814.9000244140625,1819.199951171875,136
2022-06-17,1835.5999755859375,1853.699951171875,1833.5999755859375,1853.699951171875,170
2022-06-21,1834.5999755859375,1838.5999755859375,1830.0999755859375,1835.300048828125,216
2022-06-22,1834.300048828125,1842.699951171875,1821.5999755859375,1829.5,115
2022-06-23,1825.699951171875,1841.199951171875,1825.699951171875,1835.5,9
2022-06-24,1826.5,1826.5,1815.800048828125,1820.5,61
2022-06-27,1820.9000244140625,1830.699951171875,1819.9000244140625,1830.5,77
2022-06-28,1817.5,1826.0,1817.5,1824.199951171875,391
2022-06-29,1813.699951171875,1830.300048828125,1812.800048828125,1818.300048828125,173
2022-06-30,1804.0999755859375,1817.300048828125,1801.0,1809.5999755859375,328
2022-07-01,1798.9000244140625,1806.0999755859375,1791.5999755859375,1795.5,77
2022-07-05,1761.800048828125,1805.4000244140625,1761.800048828125,1805.4000244140625,64
2022-07-06,1734.9000244140625,1768.0,1734.0,1762.5,1729
2022-07-07,1737.9000244140625,1745.199951171875,1737.0,1745.199951171875,1869
2022-07-08,1740.5999755859375,1749.300048828125,1732.0999755859375,1738.0999755859375,370
2022-07-11,1730.0,1736.699951171875,1730.0,1732.5,75
2022-07-12,1723.300048828125,1735.5,1723.300048828125,1734.199951171875,451
2022-07-13,1734.199951171875,1734.199951171875,1710.0,1710.0,368
2022-07-14,1704.5,1710.5,1704.5,1710.300048828125,1289
2022-07-15,1702.4000244140625,1709.699951171875,1701.0999755859375,1705.4000244140625,721
2022-07-18,1709.199951171875,1712.4000244140625,1709.199951171875,1712.199951171875,264
2022-07-19,1710.0,1714.4000244140625,1706.0999755859375,1712.300048828125,1684
2022-07-20,1699.5,1708.5,1699.5,1707.0999755859375,130
2022-07-21,1712.699951171875,1715.5,1679.800048828125,1687.0,183
2022-07-22,1727.0999755859375,1735.0,1713.0,1713.300048828125,61
2022-07-25,1719.0,1732.0,1719.0,1727.0,67
2022-07-26,1717.699951171875,1718.0,1717.699951171875,1718.0,1
2022-07-27,1719.0999755859375,1719.0999755859375,1719.0999755859375,1719.0999755859375,144865
2022-07-28,1750.300048828125,1755.0,1732.0,1732.300048828125,37236
2022-07-29,1762.9000244140625,1765.699951171875,1750.0,1754.0,3485
2022-08-01,1769.0,1772.5,1756.0999755859375,1763.9000244140625,705
2022-08-02,1771.0999755859375,1786.5999755859375,1759.4000244140625,1772.0999755859375,1078
2022-08-03,1758.0,1770.5,1753.0,1756.699951171875,399
2022-08-04,1788.5,1792.0999755859375,1767.699951171875,1769.4000244140625,285
2022-08-05,1772.9000244140625,1791.4000244140625,1764.199951171875,1791.199951171875,645
2022-08-08,1786.800048828125,1786.800048828125,1771.800048828125,1771.800048828125,127
2022-08-09,1794.0,1796.0999755859375,1789.0,1790.0,249
2022-08-10,1795.5999755859375,1804.9000244140625,1787.800048828125,1804.4000244140625,601
2022-08-11,1789.699951171875,1794.300048828125,1785.699951171875,1794.300048828125,1235
2022-08-12,1798.5999755859375,1800.4000244140625,1784.300048828125,1786.300048828125,187
2022-08-15,1781.4000244140625,1799.0,1774.699951171875,1799.0,64
2022-08-16,1773.199951171875,1777.4000244140625,1771.4000244140625,1777.4000244140625,308
2022-08-17,1760.300048828125,1769.699951171875,1760.0,1769.699951171875,23
2022-08-18,1755.300048828125,1762.9000244140625,1753.4000244140625,1762.9000244140625,321
2022-08-19,1747.5999755859375,1754.300048828125,1747.5,1753.699951171875,49
2022-08-22,1734.0,1740.5,1726.5,1740.5,347
2022-08-23,1746.800048828125,1748.9000244140625,1731.9000244140625,1738.0,509
2022-08-24,1747.800048828125,1751.800048828125,1743.5999755859375,1745.0,187
2022-08-25,1757.699951171875,1761.800048828125,1755.0,1761.5999755859375,172
2022-08-26,1736.0999755859375,1755.0,1736.0999755859375,1754.0,202
2022-08-29,1736.5999755859375,1741.199951171875,1732.0999755859375,1732.4000244140625,950
2022-08-30,1723.199951171875,1739.0,1720.699951171875,1736.4000244140625,385
2022-08-31,1712.800048828125,1720.9000244140625,1708.5,1718.300048828125,2133
2022-09-01,1696.5999755859375,1707.9000244140625,1693.9000244140625,1707.9000244140625,683
2022-09-02,1709.800048828125,1715.699951171875,1703.0999755859375,1703.4000244140625,182
2022-09-06,1700.4000244140625,1717.4000244140625,1699.699951171875,1709.699951171875,697
2022-09-07,1715.300048828125,1715.300048828125,1694.699951171875,1694.800048828125,651
2022-09-08,1708.0,1718.199951171875,1705.300048828125,1718.199951171875,1193
2022-09-09,1716.199951171875,1720.0,1712.800048828125,1719.199951171875,635
2022-09-12,1728.0999755859375,1728.0999755859375,1727.4000244140625,1727.4000244140625,68
2022-09-13,1705.0,1720.5,1697.300048828125,1720.5,432
2022-09-14,1696.5,1701.800048828125,1696.5,1698.699951171875,532
2022-09-15,1665.4000244140625,1686.0,1662.300048828125,1685.5,1125
2022-09-16,1671.699951171875,1674.9000244140625,1651.699951171875,1660.4000244140625,464
2022-09-19,1666.199951171875,1669.4000244140625,1658.5,1661.800048828125,580
2022-09-20,1659.699951171875,1659.699951171875,1659.699951171875,1659.699951171875,2830
2022-09-21,1664.5999755859375,1680.0999755859375,1664.5999755859375,1665.5,2337
2022-09-22,1670.800048828125,1670.800048828125,1668.300048828125,1668.300048828125,973
2022-09-23,1645.300048828125,1667.0,1645.300048828125,1667.0,1224
2022-09-26,1623.300048828125,1623.300048828125,1623.300048828125,1623.300048828125,1205
2022-09-27,1626.699951171875,1636.5999755859375,1626.699951171875,1632.199951171875,888
2022-09-28,1660.4000244140625,1660.4000244140625,1620.4000244140625,1620.4000244140625,18311
2022-09-29,1658.5,1662.5999755859375,1640.0,1657.0,6028
2022-09-30,1662.4000244140625,1672.699951171875,1658.0,1661.699951171875,548
2022-10-03,1692.9000244140625,1700.0,1661.9000244140625,1667.199951171875,410
2022-10-04,1721.0999755859375,1728.0,1696.0,1701.199951171875,291
2022-10-05,1711.4000244140625,1726.5999755859375,1703.0,1724.0999755859375,418
2022-10-06,1711.699951171875,1723.300048828125,1709.0999755859375,1721.0,133
2022-10-07,1700.5,1710.0999755859375,1693.699951171875,1710.0999755859375,179
2022-10-10,1667.300048828125,1693.4000244140625,1667.0,1693.4000244140625,195
2022-10-11,1678.699951171875,1678.699951171875,1661.0,1661.800048828125,167
2022-10-12,1670.300048828125,1672.699951171875,1668.0,1668.0,149
2022-10-13,1670.0,1675.300048828125,1641.5,1675.199951171875,729
2022-10-14,1641.699951171875,1667.0,1640.0,1665.300048828125,82
2022-10-17,1657.0,1657.0,1646.800048828125,1650.199951171875,238
2022-10-18,1649.0,1655.199951171875,1649.0,1651.4000244140625,597
2022-10-19,1627.5,1637.5,1627.5,1637.5,84
2022-10-20,1630.800048828125,1641.4000244140625,1622.800048828125,1622.800048828125,477
2022-10-21,1651.0,1653.9000244140625,1634.0999755859375,1634.0999755859375,224
2022-10-24,1648.699951171875,1662.699951171875,1648.699951171875,1662.699951171875,29
2022-10-25,1652.800048828125,1652.800048828125,1637.300048828125,1648.199951171875,880
2022-10-26,1664.0,1667.0,1649.800048828125,1649.800048828125,89
2022-10-27,1660.699951171875,1660.699951171875,1660.699951171875,1660.699951171875,2298
2022-10-28,1639.5999755859375,1661.0,1638.699951171875,1661.0,626
2022-10-31,1635.9000244140625,1641.800048828125,1633.4000244140625,1641.800048828125,522
2022-11-01,1645.0,1653.699951171875,1630.800048828125,1630.800048828125,985
2022-11-02,1645.699951171875,1664.699951171875,1634.0,1650.800048828125,612
2022-11-03,1627.300048828125,1629.199951171875,1615.0999755859375,1629.199951171875,1427
2022-11-04,1672.5,1674.5,1629.0,1630.199951171875,159
2022-11-07,1676.5,1677.9000244140625,1672.9000244140625,1676.9000244140625,42
2022-11-08,1712.0999755859375,1712.0999755859375,1703.199951171875,1703.199951171875,23
2022-11-09,1710.0999755859375,1720.199951171875,1706.0,1707.4000244140625,497
2022-11-10,1750.300048828125,1750.300048828125,1708.199951171875,1708.199951171875,325
2022-11-11,1766.0,1766.0,1757.5999755859375,1763.800048828125,257
2022-11-14,1773.5999755859375,1773.5999755859375,1761.5999755859375,1762.0,358
2022-11-15,1773.800048828125,1773.800048828125,1769.9000244140625,1770.800048828125,57
2022-11-16,1773.0,1778.9000244140625,1773.0,1776.5999755859375,303
2022-11-17,1760.800048828125,1763.0,1756.0,1763.0,18
2022-11-18,1751.9000244140625,1763.300048828125,1747.5999755859375,1763.300048828125,414
2022-11-21,1737.4000244140625,1744.9000244140625,1736.0999755859375,1739.0,544
2022-11-22,1738.300048828125,1741.699951171875,1738.300048828125,1741.699951171875,15
2022-11-23,1744.9000244140625,1750.9000244140625,1736.5,1736.5,39
2022-11-25,1753.300048828125,1757.9000244140625,1749.199951171875,1753.0,216
2022-11-28,1740.0999755859375,1741.300048828125,1740.0999755859375,1741.300048828125,132767
2022-11-29,1748.4000244140625,1758.199951171875,1737.9000244140625,1739.5,19416
2022-11-30,1746.0,1769.4000244140625,1745.0999755859375,1748.0999755859375,3339
2022-12-01,1801.0999755859375,1803.699951171875,1768.699951171875,1768.699951171875,1053
2022-12-02,1795.9000244140625,1802.300048828125,1779.4000244140625,1802.0,1725
2022-12-05,1767.4000244140625,1808.0,1764.300048828125,1795.699951171875,1713
2022-12-06,1769.300048828125,1779.4000244140625,1767.9000244140625,1768.5999755859375,105
2022-12-07,1785.5,1790.300048828125,1769.300048828125,1769.300048828125,422
2022-12-08,1788.699951171875,1790.9000244140625,1782.0,1782.0,713
2022-12-09,1798.0999755859375,1804.300048828125,1791.0999755859375,1794.9000244140625,125
2022-12-12,1780.5,1793.9000244140625,1777.699951171875,1787.300048828125,85
2022-12-13,1813.9000244140625,1819.800048828125,1780.5,1780.699951171875,205
2022-12-14,1807.5,1812.800048828125,1797.9000244140625,1810.800048828125,1074
2022-12-15,1777.199951171875,1801.0,1774.800048828125,1801.0,421
2022-12-16,1790.0,1791.4000244140625,1777.9000244140625,1777.9000244140625,206
2022-12-19,1787.699951171875,1796.300048828125,1785.5999755859375,1791.5999755859375,79
2022-12-20,1815.9000244140625,1821.4000244140625,1786.5,1786.5,51
2022-12-21,1815.9000244140625,1821.4000244140625,1814.4000244140625,1817.4000244140625,35
2022-12-22,1787.0,1818.0999755859375,1785.0,1818.0999755859375,411
2022-12-23,1795.9000244140625,1802.800048828125,1794.0999755859375,1794.300048828125,49
2022-12-27,1814.800048828125,1826.300048828125,1803.4000244140625,1803.4000244140625,69
2022-12-28,1807.9000244140625,1807.9000244140625,1803.0999755859375,1803.199951171875,434
2022-12-29,1819.5,1819.5,1805.800048828125,1805.800048828125,277
2022-12-30,1819.699951171875,1822.300048828125,1816.800048828125,1817.0,95
2023-01-03,1839.699951171875,1839.699951171875,1836.199951171875,1836.199951171875,29
2023-01-04,1852.800048828125,1859.0999755859375,1845.5999755859375,1845.5999755859375,25
2023-01-05,1834.800048828125,1855.199951171875,1834.800048828125,1855.199951171875,24
2023-01-06,1864.199951171875,1868.199951171875,1835.300048828125,1838.4000244140625,26
2023-01-09,1872.699951171875,1880.0,1867.0,1867.0,62
2023-01-10,1871.5999755859375,1878.0999755859375,1871.5999755859375,1877.800048828125,101
2023-01-11,1874.5999755859375,1877.800048828125,1873.0999755859375,1873.0999755859375,1236
2023-01-12,1895.5,1897.4000244140625,1877.199951171875,1877.199951171875,59
2023-01-13,1918.4000244140625,1920.9000244140625,1898.300048828125,1899.0,512
2023-01-17,1907.199951171875,1920.0999755859375,1905.199951171875,1920.0999755859375,706
2023-01-18,1904.4000244140625,1911.0999755859375,1903.0999755859375,1911.0999755859375,1027
2023-01-19,1922.0999755859375,1931.800048828125,1922.0999755859375,1922.0999755859375,371
2023-01-20,1926.4000244140625,1928.5,1921.4000244140625,1922.0999755859375,1346
2023-01-23,1927.0999755859375,1927.0999755859375,1915.0,1926.5,218
2023-01-24,1933.9000244140625,1936.800048828125,1931.800048828125,1931.800048828125,201
2023-01-25,1941.199951171875,1941.199951171875,1939.800048828125,1941.199951171875,7
2023-01-26,1929.0999755859375,1937.0999755859375,1927.0999755859375,1936.5999755859375,131
2023-01-27,1928.5999755859375,1928.5999755859375,1928.5999755859375,1928.5999755859375,150902
2023-01-30,1922.9000244140625,1933.5999755859375,1920.300048828125,1928.300048828125,27220
2023-01-31,1929.5,1930.4000244140625,1900.5999755859375,1923.0,1910
2023-02-01,1927.800048828125,1955.0,1922.0,1927.199951171875,2290
2023-02-02,1916.300048828125,1959.0999755859375,1911.300048828125,1952.300048828125,748
2023-02-03,1862.9000244140625,1917.0,1861.5,1912.4000244140625,992
2023-02-06,1866.199951171875,1880.0,1863.4000244140625,1865.5999755859375,424
2023-02-07,1871.699951171875,1875.699951171875,1868.0,1870.0,297
2023-02-08,1877.4000244140625,1880.4000244140625,1872.0999755859375,1872.0999755859375,230
2023-02-09,1866.199951171875,1884.5999755859375,1859.800048828125,1875.300048828125,223
2023-02-10,1862.800048828125,1863.5,1852.4000244140625,1861.5999755859375,27
2023-02-13,1851.9000244140625,1861.0,1850.0,1859.0,569
2023-02-14,1854.0,1862.0,1846.199951171875,1854.0999755859375,656
2023-02-15,1834.199951171875,1842.0,1828.199951171875,1842.0,368
2023-02-16,1842.0,1843.699951171875,1827.199951171875,1838.5999755859375,222
2023-02-17,1840.4000244140625,1842.199951171875,1818.4000244140625,1827.4000244140625,35
2023-02-21,1833.0,1843.0,1833.0,1842.5999755859375,862
2023-02-22,1832.0,1836.199951171875,1825.0999755859375,1835.699951171875,278
2023-02-23,1818.0,1827.5,1818.0,1826.4000244140625,291
2023-02-24,1808.800048828125,1808.800048828125,1808.800048828125,1808.800048828125,404
2023-02-27,1817.0,1817.5,1808.9000244140625,1811.5999755859375,829
2023-02-28,1828.9000244140625,1830.0,1808.0999755859375,1808.0999755859375,618
2023-03-01,1837.699951171875,1841.699951171875,1827.0999755859375,1827.0999755859375,211
2023-03-02,1833.5,1836.300048828125,1830.0,1830.0,154
2023-03-03,1847.699951171875,1855.4000244140625,1837.300048828125,1837.300048828125,61
2023-03-06,1847.9000244140625,1853.800048828125,1844.199951171875,1853.300048828125,5
2023-03-07,1813.9000244140625,1840.9000244140625,1813.9000244140625,1840.9000244140625,450
2023-03-08,1812.699951171875,1812.9000244140625,1811.5,1811.5999755859375,75
2023-03-09,1829.300048828125,1829.300048828125,1815.5999755859375,1816.4000244140625,332
2023-03-10,1862.0,1868.5,1852.0,1852.300048828125,248
2023-03-13,1911.699951171875,1913.0999755859375,1875.0999755859375,1890.800048828125,503
2023-03-14,1906.199951171875,1912.199951171875,1901.0999755859375,1912.199951171875,107
2023-03-15,1926.5999755859375,1926.5999755859375,1898.5,1903.9000244140625,564
2023-03-16,1919.0,1931.699951171875,1909.9000244140625,1909.9000244140625,394
2023-03-17,1969.800048828125,1985.0999755859375,1946.0,1946.0,82
2023-03-20,1979.199951171875,2003.9000244140625,1968.9000244140625,1988.300048828125,389
2023-03-21,1938.0,1973.800048828125,1938.0,1973.800048828125,47
2023-03-22,1946.800048828125,1974.0,1946.800048828125,1946.800048828125,50
2023-03-23,1993.800048828125,1994.5999755859375,1990.5,1990.5,33
2023-03-24,1982.0999755859375,1995.4000244140625,1982.0999755859375,1991.699951171875,19
2023-03-27,1952.4000244140625,1957.199951171875,1952.4000244140625,1957.199951171875,877
2023-03-28,1972.4000244140625,1972.4000244140625,1972.4000244140625,1972.4000244140625,21
2023-03-29,1966.0999755859375,1966.0999755859375,1966.0999755859375,1966.0999755859375,88563
2023-03-30,1980.300048828125,1984.4000244140625,1954.9000244140625,1965.9000244140625,10119
2023-03-31,1969.0,1986.800048828125,1968.0,1981.300048828125,957
2023-04-03,1983.9000244140625,1991.699951171875,1950.0,1968.0999755859375,737
2023-04-04,2022.199951171875,2027.0999755859375,1979.0,1984.5999755859375,811
2023-04-05,2020.9000244140625,2033.800048828125,2013.5999755859375,2022.0999755859375,525
2023-04-06,2011.9000244140625,2023.300048828125,2005.0,2022.199951171875,0
2023-04-10,1989.0999755859375,2006.5999755859375,1984.0,2000.0,652
2023-04-11,2004.800048828125,2006.5,1991.4000244140625,1991.4000244140625,68
2023-04-12,2010.9000244140625,2025.699951171875,2005.199951171875,2005.199951171875,172
2023-04-13,2041.300048828125,2048.60009765625,2015.5999755859375,2015.5999755859375,1043
2023-04-14,2002.199951171875,2047.800048828125,1995.0,2041.0,718
2023-04-17,1994.199951171875,2007.5999755859375,1983.199951171875,2002.699951171875,554
2023-04-18,2007.4000244140625,2007.4000244140625,1996.9000244140625,1996.9000244140625,72
2023-04-19,1995.199951171875,2006.4000244140625,1969.800048828125,2005.699951171875,61
2023-04-20,2007.5999755859375,2007.5999755859375,1998.0,1998.0,164
2023-04-21,1979.5,1996.199951171875,1974.0999755859375,1996.199951171875,132
2023-04-24,1989.0999755859375,1989.800048828125,1977.4000244140625,1981.300048828125,145
2023-04-25,1994.0,1999.0999755859375,1982.300048828125,1995.699951171875,306
2023-04-26,1985.699951171875,1998.800048828125,1985.5999755859375,1997.800048828125,615
2023-04-27,1989.9000244140625,2002.300048828125,1979.9000244140625,1990.5999755859375,355
2023-04-28,1990.0999755859375,1990.0999755859375,1977.699951171875,1986.9000244140625,152
2023-05-01,1983.4000244140625,2005.0,1976.9000244140625,1980.0999755859375,210
2023-05-02,2014.300048828125,2018.0,1994.699951171875,1994.699951171875,1896
2023-05-03,2028.5999755859375,2035.0999755859375,2015.199951171875,2017.0999755859375,1349
2023-05-04,2048.0,2072.0,2040.0,2045.0,930
2023-05-05,2017.4000244140625,2046.4000244140625,2004.300048828125,2046.4000244140625,59
2023-05-08,2026.300048828125,2026.300048828125,2022.5,2022.5,3
2023-05-09,2036.199951171875,2037.300048828125,2025.9000244140625,2026.5999755859375,241
2023-05-10,2030.5,2044.300048828125,2029.5,2032.300048828125,248
2023-05-11,2014.699951171875,2038.300048828125,2014.0,2034.0999755859375,90
2023-05-12,2014.5,2014.5,2014.5,2014.5,115
2023-05-15,2018.0,2018.0,2013.800048828125,2013.800048828125,3
2023-05-16,1988.4000244140625,1988.4000244140625,1988.4000244140625,1988.4000244140625,49
2023-05-17,1980.699951171875,1983.5999755859375,1980.699951171875,1983.5999755859375,13
2023-05-18,1956.5,1956.800048828125,1956.5,1956.5,23
2023-05-19,1978.699951171875,1978.699951171875,1960.0,1960.0,106
2023-05-22,1974.800048828125,1980.5,1974.800048828125,1980.5,8
2023-05-23,1972.4000244140625,1972.4000244140625,1972.4000244140625,1972.4000244140625,1
2023-05-24,1962.800048828125,1975.4000244140625,1962.800048828125,1975.4000244140625,189
2023-05-25,1943.0999755859375,1943.0999755859375,1943.0999755859375,1943.0999755859375,1
2023-05-26,1944.0999755859375,1948.4000244140625,1944.0999755859375,1948.199951171875,166036
2023-05-30,1958.0,1962.5999755859375,1931.0,1942.699951171875,37838
2023-05-31,1963.9000244140625,1973.0,1953.0,1958.199951171875,5959
2023-06-01,1978.0,1983.0,1954.300048828125,1963.199951171875,750
2023-06-02,1952.4000244140625,1982.5,1947.4000244140625,1977.0999755859375,356
2023-06-05,1958.0,1961.9000244140625,1937.800048828125,1947.5,713
2023-06-06,1965.5,1965.5,1958.800048828125,1960.800048828125,164
2023-06-07,1942.699951171875,1968.4000244140625,1940.699951171875,1959.0,139
2023-06-08,1963.5999755859375,1969.0,1943.0999755859375,1943.199951171875,433
2023-06-09,1962.199951171875,1969.800048828125,1960.300048828125,1965.0999755859375,49
2023-06-12,1955.300048828125,1963.5,1951.4000244140625,1959.699951171875,212
2023-06-13,1944.5999755859375,1967.5,1940.300048828125,1960.5999755859375,343
2023-06-14,1955.300048828125,1958.199951171875,1940.300048828125,1946.199951171875,202
2023-06-15,1957.800048828125,1958.800048828125,1926.0,1941.699951171875,329
2023-06-16,1958.4000244140625,1962.9000244140625,1953.5,1961.4000244140625,119
2023-06-20,1935.5,1958.5999755859375,1931.300048828125,1958.5999755859375,193
2023-06-21,1933.300048828125,1936.800048828125,1920.0,1935.5999755859375,557
2023-06-22,1912.699951171875,1921.0,1912.0999755859375,1920.0,237
2023-06-23,1919.0999755859375,1932.5,1918.699951171875,1918.699951171875,105
2023-06-26,1923.699951171875,1928.5,1922.5,1922.9000244140625,71
2023-06-27,1914.0,1929.4000244140625,1914.0,1927.0,49
2023-06-28,1912.300048828125,1912.300048828125,1912.300048828125,1912.300048828125,628
2023-06-29,1909.199951171875,1909.9000244140625,1892.5,1909.9000244140625,289
2023-06-30,1921.0999755859375,1921.0999755859375,1900.5999755859375,1908.5999755859375,445
2023-07-03,1921.699951171875,1929.5,1917.9000244140625,1917.9000244140625,41
2023-07-05,1919.5999755859375,1933.9000244140625,1914.699951171875,1923.5,193
2023-07-06,1908.699951171875,1910.199951171875,1903.199951171875,1909.300048828125,81
2023-07-07,1926.199951171875,1934.0999755859375,1913.4000244140625,1913.4000244140625,61
2023-07-10,1925.0,1926.0999755859375,1912.300048828125,1923.5999755859375,269
2023-07-11,1931.300048828125,1937.0,1924.199951171875,1925.0,142
2023-07-12,1956.199951171875,1958.0,1932.199951171875,1932.300048828125,132
2023-07-13,1959.199951171875,1961.0999755859375,1953.0,1961.0999755859375,121
2023-07-14,1960.0999755859375,1960.5999755859375,1952.699951171875,1958.4000244140625,94
2023-07-17,1952.4000244140625,1956.5,1946.5999755859375,1954.0,29
2023-07-18,1977.199951171875,1978.4000244140625,1963.4000244140625,1968.800048828125,83
2023-07-19,1977.5,1977.5,1973.0,1977.0,35
2023-07-20,1968.300048828125,1973.699951171875,1965.5999755859375,1973.699951171875,638
2023-07-21,1964.300048828125,1964.300048828125,1961.800048828125,1961.800048828125,50
2023-07-24,1960.300048828125,1965.5,1960.300048828125,1965.300048828125,2
2023-07-25,1962.0999755859375,1962.5,1953.0,1953.0,19
2023-07-26,1968.9000244140625,1972.0,1966.199951171875,1966.199951171875,51
2023-07-27,1945.4000244140625,1945.4000244140625,1945.4000244140625,1945.4000244140625,194253
2023-07-28,1960.4000244140625,1962.199951171875,1944.199951171875,1945.5,23155
2023-07-31,1970.5,1971.5999755859375,1950.0,1959.199951171875,1025
2023-08-01,1940.699951171875,1965.4000244140625,1940.699951171875,1964.9000244140625,688
2023-08-02,1937.4000244140625,1953.5999755859375,1933.199951171875,1948.4000244140625,652
2023-08-03,1932.0,1936.5,1928.0,1934.199951171875,773
2023-08-04,1939.5999755859375,1945.0,1920.0,1934.9000244140625,290
2023-08-07,1933.5,1941.0,1929.800048828125,1941.0,376
2023-08-08,1924.0999755859375,1933.199951171875,1923.0,1931.699951171875,555
2023-08-09,1915.4000244140625,1928.800048828125,1913.699951171875,1925.4000244140625,451
2023-08-10,1914.4000244140625,1927.800048828125,1911.4000244140625,1921.0999755859375,178
2023-08-11,1912.9000244140625,1916.5999755859375,1911.800048828125,1913.0,57
2023-08-14,1910.5999755859375,1912.5999755859375,1903.300048828125,1909.300048828125,46
2023-08-15,1902.5,1907.699951171875,1895.0,1906.0,73
2023-08-16,1896.0999755859375,1904.5,1890.300048828125,1904.5,22
2023-08-17,1884.0999755859375,1902.4000244140625,1884.0,1893.699951171875,245
2023-08-18,1886.0999755859375,1891.800048828125,1886.0999755859375,1891.800048828125,19
2023-08-21,1893.300048828125,1893.5999755859375,1893.300048828125,1893.5999755859375,876
2023-08-22,1896.4000244140625,1896.800048828125,1892.800048828125,1894.5999755859375,46
2023-08-23,1918.5,1918.5,1909.5999755859375,1909.5999755859375,547
2023-08-24,1918.199951171875,1920.800048828125,1918.199951171875,1920.0,337
2023-08-25,1911.0999755859375,1919.800048828125,1911.0999755859375,1919.800048828125,195
2023-08-28,1917.9000244140625,1921.5,1915.5,1915.5,99
2023-08-29,1936.5,1936.5,1916.9000244140625,1917.9000244140625,1674
2023-08-30,1944.300048828125,1946.4000244140625,1934.5999755859375,1936.0,396
2023-08-31,1938.199951171875,1944.4000244140625,1938.199951171875,1944.4000244140625,491
2023-09-01,1939.800048828125,1950.0,1936.5999755859375,1950.0,167
2023-09-05,1926.199951171875,1934.4000244140625,1924.699951171875,1934.4000244140625,113
2023-09-06,1918.0999755859375,1925.300048828125,1916.300048828125,1924.0999755859375,24
2023-09-07,1917.5,1921.5,1917.5,1917.5999755859375,41
2023-09-08,1918.4000244140625,1924.699951171875,1918.4000244140625,1924.0,105
2023-09-11,1923.300048828125,1928.300048828125,1921.800048828125,1923.0,50
2023-09-12,1911.300048828125,1920.800048828125,1911.300048828125,1920.800048828125,365
2023-09-13,1909.0999755859375,1914.5999755859375,1908.9000244140625,1910.300048828125,15
2023-09-14,1910.0,1910.0,1903.0,1903.0,169
2023-09-15,1923.699951171875,1927.300048828125,1923.5,1923.5,8
2023-09-18,1931.5,1931.5,1926.4000244140625,1928.199951171875,19
2023-09-19,1932.0,1934.0,1932.0,1934.0,6
2023-09-20,1945.5999755859375,1945.5999755859375,1929.199951171875,1945.5999755859375,119
2023-09-21,1919.199951171875,1924.0,1919.199951171875,1924.0,9
2023-09-22,1925.4000244140625,1925.4000244140625,1925.4000244140625,1925.4000244140625,1
2023-09-25,1916.5999755859375,1916.5999755859375,1916.5999755859375,1916.5999755859375,114
2023-09-26,1900.4000244140625,1905.0999755859375,1900.4000244140625,1905.0,161
2023-09-27,1871.5999755859375,1871.5999755859375,1871.5999755859375,1871.5999755859375,12251
2023-09-28,1860.4000244140625,1878.199951171875,1856.699951171875,1875.5,4654
2023-09-29,1848.0999755859375,1872.300048828125,1846.0,1864.300048828125,1605
2023-10-02,1830.0,1845.9000244140625,1826.699951171875,1844.0999755859375,2309
2023-10-03,1824.5999755859375,1830.9000244140625,1816.800048828125,1825.0,310
2023-10-04,1818.5,1828.199951171875,1816.4000244140625,1821.800048828125,357
2023-10-05,1816.5999755859375,1826.300048828125,1815.5999755859375,1826.300048828125,393
2023-10-06,1830.199951171875,1831.800048828125,1809.4000244140625,1819.0,390
2023-10-09,1849.5,1861.5,1842.5,1842.5,232
2023-10-10,1861.0,1861.4000244140625,1852.800048828125,1857.0,236
2023-10-11,1872.800048828125,1874.5999755859375,1869.0999755859375,1869.5,65
2023-10-12,1869.300048828125,1881.199951171875,1867.0,1874.699951171875,46
2023-10-13,1927.4000244140625,1930.0999755859375,1877.5,1877.5,43
2023-10-16,1921.0999755859375,1921.0999755859375,1910.300048828125,1910.4000244140625,53
2023-10-17,1922.699951171875,1925.800048828125,1914.300048828125,1914.300048828125,103
2023-10-18,1955.300048828125,1957.9000244140625,1935.0,1935.0,67
2023-10-19,1968.4000244140625,1977.699951171875,1945.699951171875,1950.0999755859375,1945
2023-10-20,1982.5,1988.5999755859375,1980.4000244140625,1981.0999755859375,557
2023-10-23,1976.300048828125,1978.9000244140625,1972.9000244140625,1976.199951171875,127
2023-10-24,1975.0,1975.0,1970.300048828125,1970.300048828125,10
2023-10-25,1984.0999755859375,1985.300048828125,1971.199951171875,1971.199951171875,97
2023-10-26,1987.199951171875,1988.199951171875,1980.4000244140625,1988.199951171875,521
2023-10-27,1988.5999755859375,1988.5999755859375,1988.5999755859375,1988.5999755859375,372
2023-10-30,1996.199951171875,2004.0999755859375,1992.5,2004.0999755859375,157
2023-10-31,1985.199951171875,2001.0,1983.699951171875,1996.5,84
2023-11-01,1978.800048828125,1990.5,1977.800048828125,1990.5,41
2023-11-02,1985.5999755859375,1990.300048828125,1979.5,1989.0999755859375,39
2023-11-03,1991.5,1991.5,1989.0,1989.0,12
2023-11-06,1981.5999755859375,1981.5999755859375,1977.4000244140625,1981.5999755859375,130
2023-11-07,1966.800048828125,1966.800048828125,1960.699951171875,1966.5,20
2023-11-08,1951.5,1967.800048828125,1947.699951171875,1967.800048828125,43
2023-11-09,1964.199951171875,1964.199951171875,1945.300048828125,1951.699951171875,10
2023-11-10,1932.5999755859375,1959.5999755859375,1932.5999755859375,1959.5999755859375,375
2023-11-13,1945.5,1947.199951171875,1934.0,1939.9000244140625,191
2023-11-14,1961.800048828125,1965.800048828125,1961.800048828125,1965.800048828125,2
2023-11-15,1960.0999755859375,1962.800048828125,1960.0,1962.800048828125,6
2023-11-16,1983.9000244140625,1983.9000244140625,1964.5999755859375,1965.300048828125,39
2023-11-17,1981.5999755859375,1984.0,1979.800048828125,1982.5,32
2023-11-20,1977.699951171875,1979.4000244140625,1969.699951171875,1978.699951171875,182
2023-11-21,1999.300048828125,2005.5,1988.5,1990.699951171875,16
2023-11-22,1991.4000244140625,1999.4000244140625,1991.0,1999.0999755859375,6075
2023-11-24,2002.199951171875,2002.199951171875,1991.5,1991.9000244140625,63
2023-11-27,2011.800048828125,2011.800048828125,2011.699951171875,2011.699951171875,228
2023-11-28,2039.699951171875,2042.699951171875,2039.699951171875,2040.5999755859375,174665
2023-11-29,2047.0999755859375,2052.10009765625,2036.0,2041.699951171875,15290
2023-11-30,2038.0999755859375,2047.0999755859375,2033.0999755859375,2046.0999755859375,2506
2023-12-01,2071.0,2073.199951171875,2036.0,2038.300048828125,614
2023-12-04,2024.0999755859375,2130.199951171875,2021.0,2075.300048828125,1071
2023-12-05,2018.5,2037.0,2010.199951171875,2035.0999755859375,289
2023-12-06,2030.5,2035.800048828125,2019.0,2019.9000244140625,417
2023-12-07,2029.9000244140625,2034.9000244140625,2024.0,2029.199951171875,67
2023-12-08,1998.300048828125,2033.0999755859375,1995.0,2031.699951171875,449
2023-12-11,1978.0,2004.199951171875,1977.199951171875,2004.0999755859375,651
2023-12-12,1977.800048828125,1994.199951171875,1977.800048828125,1984.199951171875,95
2023-12-13,1982.300048828125,2024.800048828125,1975.0,1978.5,2252
2023-12-14,2030.199951171875,2040.0999755859375,2024.300048828125,2024.699951171875,236
2023-12-15,2021.0999755859375,2043.4000244140625,2018.300048828125,2032.5999755859375,261
2023-12-18,2026.300048828125,2032.800048828125,2024.0,2024.300048828125,100
2023-12-19,2038.4000244140625,2042.699951171875,2025.199951171875,2025.199951171875,498
2023-12-20,2034.5,2037.0999755859375,2030.300048828125,2037.0999755859375,258
2023-12-21,2039.0999755859375,2044.5,2033.0,2035.800048828125,228
2023-12-22,2057.10009765625,2068.699951171875,2052.199951171875,2055.699951171875,202
2023-12-26,2058.199951171875,2060.800048828125,2054.199951171875,2060.0,64
2023-12-27,2081.89990234375,2081.89990234375,2064.800048828125,2067.300048828125,586
2023-12-28,2073.89990234375,2087.300048828125,2066.5,2081.60009765625,338
2023-12-29,2062.39990234375,2068.89990234375,2062.10009765625,2068.0,47
2024-01-02,2064.39990234375,2073.699951171875,2057.10009765625,2063.5,61
2024-01-03,2034.199951171875,2044.0,2034.199951171875,2034.199951171875,54
2024-01-04,2042.300048828125,2044.5,2038.0,2041.5999755859375,88
2024-01-05,2042.4000244140625,2048.10009765625,2042.4000244140625,2044.5,12
2024-01-08,2026.5999755859375,2033.699951171875,2019.0999755859375,2019.0999755859375,10
2024-01-09,2026.4000244140625,2035.800048828125,2026.4000244140625,2035.800048828125,27
2024-01-10,2021.699951171875,2035.5999755859375,2021.699951171875,2029.0,538
2024-01-11,2014.300048828125,2025.0999755859375,2014.300048828125,2025.0999755859375,97
2024-01-12,2046.699951171875,2057.0,2031.0999755859375,2031.0999755859375,390
2024-01-16,2026.0,2054.800048828125,2026.0,2051.699951171875,46
2024-01-17,2002.5999755859375,2026.5,2002.5999755859375,2026.5,764
2024-01-18,2018.5999755859375,2018.5999755859375,2009.5,2012.800048828125,1474
2024-01-19,2026.5,2036.0,2019.5,2023.199951171875,50
2024-01-22,2019.800048828125,2021.300048828125,2019.800048828125,2021.300048828125,12
2024-01-23,2023.699951171875,2030.300048828125,2022.5,2030.300048828125,15
2024-01-24,2013.9000244140625,2033.199951171875,2013.9000244140625,2023.199951171875,253
2024-01-25,2016.9000244140625,2022.4000244140625,2012.0999755859375,2012.0999755859375,548
2024-01-26,2016.800048828125,2022.4000244140625,2016.800048828125,2021.699951171875,49
2024-01-29,2025.199951171875,2025.199951171875,2025.199951171875,2025.199951171875,150708
2024-01-30,2031.5,2048.5,2028.0999755859375,2032.5,26907
2024-01-31,2048.39990234375,2055.0,2030.0,2035.4000244140625,2007
2024-02-01,2053.0,2064.5,2029.0,2040.199951171875,947
2024-02-02,2036.0999755859375,2055.89990234375,2027.699951171875,2054.800048828125,888
2024-02-05,2025.699951171875,2040.800048828125,2013.800048828125,2038.9000244140625,412
2024-02-06,2034.5,2037.300048828125,2025.9000244140625,2025.9000244140625,249
2024-02-07,2035.199951171875,2039.5,2032.699951171875,2032.800048828125,71
2024-02-08,2032.199951171875,2036.699951171875,2020.300048828125,2028.0,341
2024-02-09,2023.300048828125,2032.0,2020.0,2032.0,62
2024-02-12,2018.199951171875,2025.5,2011.5999755859375,2025.5,317
2024-02-13,1992.9000244140625,2025.800048828125,1990.0,2025.0999755859375,198
2024-02-14,1990.300048828125,1993.5,1984.800048828125,1990.300048828125,1916
2024-02-15,2002.0999755859375,2007.199951171875,1993.5999755859375,1993.5999755859375,286
2024-02-16,2011.5,2011.5,1996.5,2005.0,32
2024-02-20,2027.5,2029.0,2015.5999755859375,2015.5999755859375,1326
2024-02-21,2022.300048828125,2028.199951171875,2022.300048828125,2028.199951171875,15
2024-02-22,2019.699951171875,2033.199951171875,2019.699951171875,2033.199951171875,964
2024-02-23,2038.5999755859375,2038.5999755859375,2014.9000244140625,2026.0,22
2024-02-26,2028.5,2035.4000244140625,2024.800048828125,2034.0999755859375,143
2024-02-27,2034.0,2035.9000244140625,2034.0,2035.9000244140625,964
2024-02-28,2033.0,2037.0,2024.800048828125,2029.5,581
2024-02-29,2045.699951171875,2049.800048828125,2034.300048828125,2034.300048828125,706
2024-03-01,2086.89990234375,2086.89990234375,2041.800048828125,2043.0999755859375,1210
2024-03-04,2117.699951171875,2119.800048828125,2080.699951171875,2083.60009765625,805
2024-03-05,2133.5,2133.5,2111.39990234375,2114.89990234375,1287
2024-03-06,2150.300048828125,2150.300048828125,2125.5,2125.5,443
2024-03-07,2158.0,2163.0,2147.0,2147.0,152
2024-03-08,2178.60009765625,2194.89990234375,2166.300048828125,2167.300048828125,259
2024-03-11,2182.5,2184.0,2177.199951171875,2181.0,738
2024-03-12,2160.39990234375,2182.699951171875,2160.39990234375,2182.5,550
2024-03-13,2175.39990234375,2175.39990234375,2162.5,2162.5,20
2024-03-14,2163.0,2163.0,2162.300048828125,2163.0,515
2024-03-15,2157.300048828125,2161.699951171875,2157.300048828125,2161.699951171875,100
2024-03-18,2160.699951171875,2160.699951171875,2146.199951171875,2146.199951171875,21
2024-03-19,2156.300048828125,2156.300048828125,2156.10009765625,2156.10009765625,12
2024-03-20,2157.89990234375,2185.89990234375,2150.89990234375,2157.300048828125,17
2024-03-21,2182.39990234375,2211.60009765625,2182.39990234375,2207.0,63
2024-03-22,2158.10009765625,2179.60009765625,2157.5,2179.199951171875,19
2024-03-25,2174.800048828125,2179.39990234375,2166.199951171875,2166.199951171875,79
2024-03-26,2175.60009765625,2182.699951171875,2175.60009765625,2182.699951171875,202373
2024-03-27,2190.60009765625,2196.199951171875,2172.10009765625,2179.39990234375,31200
2024-03-28,2217.39990234375,2234.10009765625,2187.10009765625,2193.60009765625,2040
2024-04-01,2236.5,2264.199951171875,2230.0,2235.699951171875,400
2024-04-02,2261.0,2279.199951171875,2247.60009765625,2252.0,435
2024-04-03,2294.39990234375,2298.800048828125,2267.89990234375,2281.699951171875,285
2024-04-04,2288.800048828125,2302.89990234375,2280.0,2301.699951171875,251
2024-04-05,2325.699951171875,2328.39990234375,2267.39990234375,2289.199951171875,344
2024-04-08,2331.699951171875,2341.800048828125,2319.0,2325.60009765625,202
2024-04-09,2343.5,2364.699951171875,2337.800048828125,2337.800048828125,211
2024-04-10,2329.60009765625,2358.10009765625,2327.699951171875,2346.60009765625,377
2024-04-11,2354.800048828125,2376.300048828125,2330.60009765625,2341.5,283
2024-04-12,2356.199951171875,2429.0,2334.300048828125,2377.300048828125,584
2024-04-15,2365.800048828125,2384.699951171875,2326.0,2362.10009765625,1801
2024-04-16,2390.800048828125,2390.800048828125,2371.39990234375,2384.0,41
2024-04-17,2371.699951171875,2391.39990234375,2369.300048828125,2384.199951171875,37
2024-04-18,2382.300048828125,2384.39990234375,2368.39990234375,2368.39990234375,128
2024-04-19,2398.39990234375,2399.800048828125,2377.300048828125,2379.300048828125,160
2024-04-22,2332.199951171875,2383.300048828125,2326.89990234375,2383.300048828125,53
2024-04-23,2327.699951171875,2330.800048828125,2294.199951171875,2327.699951171875,171
2024-04-24,2324.5,2328.699951171875,2314.60009765625,2321.300048828125,95
2024-04-25,2329.800048828125,2329.800048828125,2305.0,2315.0,1024
2024-04-26,2334.800048828125,2347.89990234375,2332.800048828125,2347.89990234375,717
2024-04-29,2345.39990234375,2345.5,2327.89990234375,2334.800048828125,405
2024-04-30,2291.39990234375,2322.5,2291.39990234375,2322.5,113
2024-05-01,2299.89990234375,2327.300048828125,2283.800048828125,2287.699951171875,42
2024-05-02,2299.199951171875,2324.699951171875,2292.300048828125,2321.699951171875,56
2024-05-03,2299.0,2301.0,2277.60009765625,2300.0,194
2024-05-06,2321.60009765625,2325.5,2314.199951171875,2322.800048828125,9
2024-05-07,2315.199951171875,2324.300048828125,2315.199951171875,2324.300048828125,25
2024-05-08,2313.60009765625,2313.60009765625,2313.60009765625,2313.60009765625,4
2024-05-09,2332.10009765625,2339.5,2310.699951171875,2310.699951171875,5
2024-05-10,2367.300048828125,2367.300048828125,2367.300048828125,2367.300048828125,126
2024-05-13,2336.10009765625,2358.300048828125,2336.10009765625,2358.300048828125,14
2024-05-14,2353.39990234375,2358.0,2336.0,2336.0,6
2024-05-15,2388.699951171875,2388.699951171875,2356.0,2361.60009765625,29
2024-05-16,2380.0,2392.199951171875,2380.0,2389.5,7
2024-05-17,2412.199951171875,2415.800048828125,2380.699951171875,2380.699951171875,213
2024-05-20,2433.89990234375,2435.800048828125,2409.699951171875,2415.800048828125,40
2024-05-21,2421.699951171875,2429.5,2421.0,2429.5,6
2024-05-22,2389.199951171875,2417.60009765625,2375.800048828125,2417.5,180
2024-05-23,2335.0,2371.199951171875,2335.0,2371.199951171875,365
2024-05-24,2332.5,2345.39990234375,2332.5,2342.60009765625,25
2024-05-28,2355.199951171875,2359.699951171875,2336.89990234375,2336.89990234375,26
2024-05-29,2340.300048828125,2340.300048828125,2340.300048828125,2340.300048828125,119317
2024-05-30,2342.89990234375,2349.5,2320.800048828125,2336.89990234375,32587
2024-05-31,2322.89990234375,2354.0,2319.0,2344.10009765625,941
2024-06-03,2346.60009765625,2347.5,2312.0,2322.60009765625,781
2024-06-04,2325.5,2347.699951171875,2313.89990234375,2347.5,890
2024-06-05,2354.10009765625,2354.300048828125,2326.199951171875,2326.39990234375,295
2024-06-06,2370.300048828125,2375.800048828125,2355.0,2355.0,179
2024-06-07,2305.199951171875,2385.10009765625,2285.39990234375,2379.89990234375,269
2024-06-10,2307.699951171875,2309.300048828125,2290.5,2290.60009765625,69
2024-06-11,2307.5,2314.10009765625,2300.0,2300.0,871
2024-06-12,2336.0,2338.699951171875,2310.300048828125,2314.89990234375,132
2024-06-13,2300.199951171875,2317.699951171875,2296.199951171875,2309.39990234375,298
2024-06-14,2331.39990234375,2331.39990234375,2305.800048828125,2307.0,948
2024-06-17,2312.39990234375,2320.199951171875,2309.60009765625,2320.199951171875,110
2024-06-18,2330.39990234375,2330.39990234375,2311.800048828125,2311.800048828125,43
2024-06-20,2353.800048828125,2354.0,2328.300048828125,2328.89990234375,183
2024-06-21,2316.39990234375,2331.199951171875,2316.39990234375,2331.199951171875,76
2024-06-24,2330.0,2332.89990234375,2322.699951171875,2323.300048828125,99
2024-06-25,2316.60009765625,2333.0,2316.60009765625,2324.39990234375,105
2024-06-26,2299.199951171875,2314.39990234375,2298.0,2307.89990234375,986
2024-06-27,2324.5,2329.0,2295.0,2296.800048828125,1532
2024-06-28,2327.699951171875,2338.300048828125,2319.0,2325.39990234375,92
2024-07-01,2327.60009765625,2329.699951171875,2321.699951171875,2323.800048828125,237
2024-07-02,2323.0,2334.60009765625,2323.0,2330.699951171875,30
2024-07-03,2359.800048828125,2361.60009765625,2330.89990234375,2330.89990234375,59
2024-07-05,2388.5,2388.5,2354.89990234375,2354.89990234375,72
2024-07-08,2355.199951171875,2383.800048828125,2352.800048828125,2381.699951171875,64
2024-07-09,2360.10009765625,2363.699951171875,2360.10009765625,2363.10009765625,9
2024-07-10,2372.199951171875,2377.0,2365.800048828125,2366.300048828125,19
2024-07-11,2415.0,2416.699951171875,2378.699951171875,2378.699951171875,72
2024-07-12,2414.0,2414.0,2391.300048828125,2399.800048828125,355
2024-07-15,2422.89990234375,2436.0,2422.89990234375,2430.0,540
2024-07-16,2462.39990234375,2462.39990234375,2427.39990234375,2427.39990234375,93
2024-07-17,2454.800048828125,2473.10009765625,2454.800048828125,2472.89990234375,10
2024-07-18,2451.800048828125,2466.0,2451.800048828125,2466.0,2
2024-07-19,2395.5,2419.199951171875,2395.5,2418.800048828125,15
2024-07-22,2392.0,2402.10009765625,2392.0,2402.10009765625,18
2024-07-23,2404.60009765625,2404.60009765625,2388.699951171875,2395.800048828125,41
2024-07-24,2413.300048828125,2421.0,2411.60009765625,2421.0,6
2024-07-25,2351.89990234375,2365.5,2351.89990234375,2365.5,31
2024-07-26,2380.0,2386.89990234375,2368.699951171875,2368.699951171875,95
2024-07-29,2377.300048828125,2377.300048828125,2377.300048828125,2377.300048828125,126409
2024-07-30,2405.0,2409.300048828125,2373.800048828125,2380.89990234375,25944
2024-07-31,2426.5,2447.60009765625,2402.800048828125,2407.10009765625,1313
2024-08-01,2435.0,2455.10009765625,2430.39990234375,2446.699951171875,690
2024-08-02,2425.699951171875,2477.0,2416.0,2444.0,550
2024-08-05,2401.699951171875,2449.800048828125,2367.39990234375,2442.0,334
2024-08-06,2389.10009765625,2421.800048828125,2380.0,2414.5,163
2024-08-07,2390.5,2401.0,2384.5,2392.199951171875,130
2024-08-08,2422.199951171875,2422.800048828125,2384.300048828125,2384.300048828125,201
2024-08-09,2432.10009765625,2432.10009765625,2418.5,2422.300048828125,611
2024-08-12,2462.39990234375,2469.800048828125,2432.0,2432.699951171875,566
2024-08-13,2466.699951171875,2470.0,2456.5,2461.0,510
2024-08-14,2439.39990234375,2472.10009765625,2439.39990234375,2468.0,274
2024-08-15,2453.10009765625,2467.699951171875,2431.199951171875,2451.800048828125,285
2024-08-16,2498.60009765625,2508.0,2451.39990234375,2453.5,197
2024-08-19,2501.800048828125,2508.5,2487.199951171875,2508.5,88
2024-08-20,2511.300048828125,2527.300048828125,2500.699951171875,2503.5,187
2024-08-21,2508.39990234375,2515.39990234375,2503.89990234375,2511.0,96
2024-08-22,2478.89990234375,2504.10009765625,2471.10009765625,2504.10009765625,210
2024-08-23,2508.39990234375,2508.39990234375,2486.5,2486.5,94
2024-08-26,2517.699951171875,2523.10009765625,2509.10009765625,2509.89990234375,290
2024-08-27,2516.0,2523.10009765625,2506.89990234375,2515.199951171875,100
2024-08-28,2501.0,2501.0,2501.0,2501.0,2353
2024-08-29,2525.699951171875,2525.699951171875,2503.89990234375,2504.10009765625,3966
2024-08-30,2493.800048828125,2525.39990234375,2493.800048828125,2519.5,208
2024-09-03,2489.89990234375,2501.800048828125,2476.300048828125,2501.60009765625,206
2024-09-04,2493.39990234375,2493.39990234375,2483.5,2490.89990234375,470
2024-09-05,2511.39990234375,2513.300048828125,2493.39990234375,2493.699951171875,54
2024-09-06,2493.5,2517.89990234375,2483.699951171875,2510.300048828125,96
2024-09-09,2501.800048828125,2504.699951171875,2491.300048828125,2491.300048828125,96
2024-09-10,2512.300048828125,2512.300048828125,2512.300048828125,2512.300048828125,5
2024-09-11,2512.10009765625,2525.800048828125,2502.300048828125,2525.800048828125,90
2024-09-12,2551.199951171875,2557.0,2523.39990234375,2529.10009765625,132
2024-09-13,2581.300048828125,2581.800048828125,2565.0,2568.800048828125,31
2024-09-16,2580.39990234375,2580.39990234375,2580.39990234375,2580.39990234375,28
2024-09-17,2564.300048828125,2581.800048828125,2564.300048828125,2581.199951171875,22
2024-09-18,2570.699951171875,2570.699951171875,2549.199951171875,2570.699951171875,25
2024-09-19,2588.0,2588.0,2566.0,2566.0,99
2024-09-20,2619.89990234375,2621.800048828125,2590.39990234375,2590.39990234375,17
2024-09-23,2626.5,2626.5,2626.5,2626.5,9
2024-09-24,2651.199951171875,2662.300048828125,2625.5,2636.800048828125,35
2024-09-25,2659.199951171875,2664.199951171875,2649.300048828125,2656.300048828125,175
2024-09-26,2669.89990234375,2669.89990234375,2660.800048828125,2662.300048828125,17216
2024-09-27,2644.300048828125,2672.10009765625,2641.699951171875,2670.0,4228
2024-09-30,2636.10009765625,2662.10009765625,2623.199951171875,2660.89990234375,973
2024-10-01,2667.300048828125,2670.89990234375,2631.39990234375,2631.39990234375,153
2024-10-02,2647.10009765625,2657.199951171875,2640.0,2650.60009765625,72
2024-10-03,2657.10009765625,2657.10009765625,2640.0,2642.800048828125,354
2024-10-04,2645.800048828125,2667.0,2639.0,2656.0,114
2024-10-07,2644.800048828125,2657.39990234375,2639.0,2648.699951171875,284
2024-10-08,2615.0,2639.0,2609.300048828125,2639.0,687
2024-10-09,2606.0,2607.699951171875,2603.0,2603.0,152
2024-10-10,2620.60009765625,2628.300048828125,2602.5,2602.5,320
2024-10-11,2657.60009765625,2658.10009765625,2638.199951171875,2638.300048828125,12
2024-10-14,2647.800048828125,2655.300048828125,2647.800048828125,2655.0,40
2024-10-15,2661.39990234375,2661.39990234375,2661.39990234375,2661.39990234375,39
2024-10-16,2674.0,2674.0,2674.0,2674.0,6
2024-10-17,2691.0,2691.699951171875,2677.199951171875,2677.39990234375,30
2024-10-18,2713.699951171875,2719.60009765625,2713.699951171875,2713.699951171875,29
2024-10-21,2723.10009765625,2738.39990234375,2719.5,2721.89990234375,52
2024-10-22,2744.199951171875,2746.0,2728.60009765625,2731.699951171875,93
2024-10-23,2714.39990234375,2742.5,2714.199951171875,2742.5,18
2024-10-24,2734.89990234375,2736.10009765625,2729.0,2729.0,27
2024-10-25,2740.89990234375,2742.39990234375,2725.5,2725.5,29
2024-10-28,2742.89990234375,2742.89990234375,2729.5,2736.10009765625,56
2024-10-29,2768.39990234375,2768.39990234375,2768.39990234375,2768.39990234375,848
2024-10-30,2788.5,2789.0,2774.60009765625,2774.60009765625,231
2024-10-31,2738.300048828125,2787.5,2733.5,2787.39990234375,849
2024-11-01,2738.60009765625,2756.0,2734.199951171875,2745.5,109
2024-11-04,2736.10009765625,2737.10009765625,2736.10009765625,2736.5,16
2024-11-05,2740.300048828125,2743.89990234375,2740.300048828125,2743.0,23
2024-11-06,2667.60009765625,2734.5,2659.39990234375,2734.5,427
2024-11-07,2698.39990234375,2699.10009765625,2662.5,2662.5,676
2024-11-08,2687.5,2694.60009765625,2682.89990234375,2688.5,1038
2024-11-11,2611.199951171875,2671.699951171875,2611.199951171875,2671.699951171875,20
2024-11-12,2600.0,2605.5,2592.800048828125,2605.5,118
2024-11-13,2580.800048828125,2611.800048828125,2580.800048828125,2611.10009765625,53
2024-11-14,2568.199951171875,2576.199951171875,2554.199951171875,2555.10009765625,27
2024-11-15,2565.699951171875,2565.699951171875,2565.699951171875,2565.699951171875,20
2024-11-18,2610.60009765625,2610.699951171875,2589.39990234375,2591.699951171875,136
2024-11-19,2627.10009765625,2627.699951171875,2619.300048828125,2621.89990234375,87
2024-11-20,2648.199951171875,2648.199951171875,2638.5,2638.5,27
2024-11-21,2672.10009765625,2672.10009765625,2655.699951171875,2659.300048828125,33
2024-11-22,2709.89990234375,2710.5,2685.60009765625,2687.5,41
2024-11-25,2616.800048828125,2689.39990234375,2616.800048828125,2689.39990234375,94
2024-11-26,2620.300048828125,2625.60009765625,2620.300048828125,2625.60009765625,177858
2024-11-27,2639.89990234375,2657.89990234375,2627.199951171875,2633.5,61653
2024-11-29,2657.0,2664.300048828125,2620.699951171875,2636.39990234375,3861
2024-12-02,2634.89990234375,2649.800048828125,2621.699951171875,2649.0,695
2024-12-03,2644.699951171875,2654.699951171875,2636.0,2639.0,1062
2024-12-04,2653.800048828125,2658.300048828125,2637.0,2639.199951171875,249
2024-12-05,2626.60009765625,2655.0,2625.699951171875,2652.39990234375,573
2024-12-06,2638.60009765625,2643.10009765625,2617.5,2620.199951171875,571
2024-12-09,2664.89990234375,2677.10009765625,2630.800048828125,2632.10009765625,935
2024-12-10,2697.60009765625,2698.199951171875,2661.0,2662.300048828125,437
2024-12-11,2733.800048828125,2733.800048828125,2693.10009765625,2701.800048828125,3387
2024-12-12,2687.5,2725.10009765625,2677.39990234375,2725.10009765625,2365
2024-12-13,2656.0,2689.300048828125,2647.89990234375,2688.199951171875,1125
2024-12-16,2651.39990234375,2663.300048828125,2651.0,2658.300048828125,877
2024-12-17,2644.39990234375,2652.300048828125,2632.5,2651.800048828125,705
2024-12-18,2636.5,2647.10009765625,2590.199951171875,2644.300048828125,566
2024-12-19,2592.199951171875,2610.300048828125,2582.10009765625,2582.10009765625,238
2024-12-20,2628.699951171875,2631.60009765625,2604.89990234375,2605.300048828125,592
2024-12-23,2612.300048828125,2627.699951171875,2611.10009765625,2620.0,451
2024-12-24,2620.0,2620.0,2609.5,2613.0,35
2024-12-26,2638.800048828125,2638.800048828125,2627.89990234375,2628.5,84
2024-12-27,2617.199951171875,2617.699951171875,2616.39990234375,2617.699951171875,642
2024-12-30,2606.10009765625,2626.89990234375,2597.0,2620.699951171875,794
2024-12-31,2629.199951171875,2629.199951171875,2604.89990234375,2608.39990234375,401
2025-01-02,2658.89990234375,2663.10009765625,2633.0,2633.0,1728
2025-01-03,2645.0,2658.699951171875,2641.800048828125,2658.699951171875,591
2025-01-06,2638.39990234375,2647.0,2617.300048828125,2645.5,960
2025-01-07,2656.699951171875,2657.5,2653.0,2653.39990234375,643
2025-01-08,2664.5,2676.89990234375,2653.5,2655.5,999
2025-01-09,2683.800048828125,2686.300048828125,2667.89990234375,2669.699951171875,1139
2025-01-10,2708.5,2720.10009765625,2683.699951171875,2686.10009765625,403
2025-01-13,2673.5,2711.199951171875,2673.5,2711.10009765625,765
2025-01-14,2677.5,2688.300048828125,2670.800048828125,2673.60009765625,794
2025-01-15,2712.5,2712.5,2690.800048828125,2690.800048828125,930
2025-01-16,2746.39990234375,2749.800048828125,2731.699951171875,2731.699951171875,1721
2025-01-17,2744.300048828125,2751.60009765625,2725.5,2736.0,1214
2025-01-21,2755.0,2755.0,2724.800048828125,2746.0,1439
2025-01-22,2767.60009765625,2768.800048828125,2753.5,2754.5,2079
2025-01-23,2763.10009765625,2765.0,2745.39990234375,2760.0,2201
2025-01-24,2777.300048828125,2792.0,2759.800048828125,2759.800048828125,1593
2025-01-27,2737.5,2762.199951171875,2737.5,2761.10009765625,984
2025-01-28,2766.800048828125,2766.800048828125,2738.0,2738.0,2307
2025-01-29,2769.10009765625,2769.10009765625,2769.10009765625,2769.10009765625,125692
2025-01-30,2823.0,2829.5,2770.0,2772.5,40141
2025-01-31,2812.5,2838.0,2804.0,2829.0,3443
2025-02-03,2833.89990234375,2848.39990234375,2780.89990234375,2818.199951171875,2649
2025-02-04,2853.300048828125,2853.300048828125,2816.10009765625,2827.60009765625,2187
2025-02-05,2871.60009765625,2880.5,2848.0,2850.0,4519
2025-02-06,2856.0,2871.699951171875,2836.300048828125,2865.199951171875,3116
2025-02-07,2867.300048828125,2889.5,2857.800048828125,2859.89990234375,1822
2025-02-10,2914.300048828125,2916.10009765625,2863.800048828125,2864.199951171875,2237
2025-02-11,2912.5,2945.39990234375,2890.0,2925.5,2554
2025-02-12,2909.0,2912.300048828125,2868.60009765625,2902.0,2504
2025-02-13,2925.89990234375,2937.699951171875,2910.60009765625,2911.300048828125,4670
2025-02-14,2883.60009765625,2944.39990234375,2874.800048828125,2937.300048828125,1992
2025-02-18,2931.60009765625,2936.39990234375,2873.800048828125,2879.199951171875,4010
2025-02-19,2919.39990234375,2946.0,2917.10009765625,2938.699951171875,2630
2025-02-20,2940.0,2955.800048828125,2924.199951171875,2949.10009765625,656
2025-02-21,2937.60009765625,2940.0,2917.300048828125,2938.800048828125,570
2025-02-24,2947.89990234375,2957.89990234375,2933.10009765625,2933.10009765625,415
2025-02-25,2904.5,2943.199951171875,2890.0,2938.699951171875,1854
2025-02-26,2916.800048828125,2917.0,2913.0,2913.5,2050
2025-02-27,2883.199951171875,2922.800048828125,2870.39990234375,2918.5,3215
2025-02-28,2836.800048828125,2877.10009765625,2834.10009765625,2877.10009765625,990
2025-03-03,2890.199951171875,2891.800048828125,2863.39990234375,2872.699951171875,423
2025-03-04,2909.60009765625,2927.89990234375,2886.10009765625,2886.10009765625,885
2025-03-05,2915.300048828125,2922.0,2893.0,2916.699951171875,551
2025-03-06,2916.60009765625,2918.60009765625,2903.800048828125,2904.0,870
2025-03-07,2904.699951171875,2927.300048828125,2900.5,2900.89990234375,531
2025-03-10,2891.0,2915.10009765625,2880.199951171875,2910.10009765625,55
2025-03-11,2912.89990234375,2916.699951171875,2880.39990234375,2884.39990234375,197
2025-03-12,2939.10009765625,2939.10009765625,2910.0,2912.0,213
2025-03-13,2984.300048828125,2988.0,2935.199951171875,2937.10009765625,2366
2025-03-14,2994.5,3004.800048828125,2986.0,2994.39990234375,1800
2025-03-17,3000.0,3001.5,2989.0,2991.0,214
2025-03-18,3035.10009765625,3039.199951171875,3004.39990234375,3006.39990234375,428
2025-03-19,3035.89990234375,3050.89990234375,3030.89990234375,3035.199951171875,175
2025-03-20,3040.0,3047.300048828125,3034.39990234375,3047.300048828125,185
2025-03-21,3018.199951171875,3037.5,3000.89990234375,3034.5,151
2025-03-24,3013.10009765625,3024.300048828125,3006.0,3024.300048828125,137
2025-03-25,3023.699951171875,3028.800048828125,3023.699951171875,3026.39990234375,74
2025-03-26,3020.89990234375,3033.199951171875,3019.5,3033.199951171875,83
2025-03-27,3060.199951171875,3065.0,3025.5,3025.5,124359
2025-03-28,3086.5,3094.89990234375,3066.800048828125,3069.699951171875,31206
2025-03-31,3122.800048828125,3132.5,3086.0,3091.0,3438
2025-04-01,3118.89990234375,3149.5,3104.0,3129.699951171875,1721
2025-04-02,3139.89990234375,3168.60009765625,3117.39990234375,3120.699951171875,5946
2025-04-03,3097.0,3166.89990234375,3052.0,3150.0,5516
2025-04-04,3012.0,3127.699951171875,3011.0,3110.5,3247
2025-04-07,2951.300048828125,3050.800048828125,2949.699951171875,3016.39990234375,4424
2025-04-08,2968.39990234375,3014.5,2968.39990234375,2994.0,3213
2025-04-09,3056.5,3090.39990234375,2965.800048828125,2965.800048828125,2175
2025-04-10,3155.199951171875,3167.0,3072.10009765625,3073.89990234375,3456
2025-04-11,3222.199951171875,3235.0,3182.10009765625,3182.10009765625,862
2025-04-14,3204.800048828125,3228.800048828125,3194.5,3215.5,263
2025-04-15,3218.699951171875,3218.699951171875,3214.0,3216.0,390
2025-04-16,3326.60009765625,3334.89990234375,3238.300048828125,3238.300048828125,1874
2025-04-17,3308.699951171875,3345.0,3287.800048828125,3345.0,824
2025-04-21,3406.199951171875,3418.5,3342.199951171875,3342.199951171875,78
2025-04-22,3400.800048828125,3485.60009765625,3361.699951171875,3422.199951171875,785
2025-04-23,3276.300048828125,3370.300048828125,3256.199951171875,3321.199951171875,331
2025-04-24,3332.0,3353.89990234375,3304.89990234375,3305.39990234375,560
2025-04-25,3282.39990234375,3355.5,3266.10009765625,3355.5,162
2025-04-28,3332.5,3332.5,3284.5,3284.5,1300
2025-04-29,3318.800048828125,3340.0,3299.89990234375,3340.0,1278
2025-04-30,3305.0,3318.699951171875,3268.0,3318.699951171875,207
2025-05-01,3210.0,3275.0,3198.60009765625,3272.89990234375,2131
2025-05-02,3231.89990234375,3257.0,3225.0,3239.89990234375,1349
2025-05-05,3311.300048828125,3315.699951171875,3239.699951171875,3242.699951171875,244
2025-05-06,3411.39990234375,3430.89990234375,3356.800048828125,3365.5,2357
2025-05-07,3381.39990234375,3418.699951171875,3364.699951171875,3418.699951171875,1080
2025-05-08,3296.60009765625,3390.0,3288.699951171875,3390.0,200
2025-05-09,3335.39990234375,3335.5,3299.0,3299.0,216
2025-05-12,3220.0,3300.699951171875,3205.0,3300.699951171875,886
2025-05-13,3240.300048828125,3251.39990234375,3223.5,3232.0,2424
2025-05-14,3181.39990234375,3233.0,3171.699951171875,3233.0,3518
2025-05-15,3220.699951171875,3228.10009765625,3125.0,3151.0,652
2025-05-16,3182.0,3228.10009765625,3173.89990234375,3227.699951171875,199
2025-05-19,3228.89990234375,3241.0,3228.300048828125,3234.39990234375,266
2025-05-20,3280.300048828125,3293.199951171875,3207.5,3219.0,356
2025-05-21,3309.300048828125,3317.5,3290.199951171875,3293.39990234375,979
2025-05-22,3292.300048828125,3328.0,3282.699951171875,3327.300048828125,1210
2025-05-23,3363.60009765625,3363.60009765625,3323.5,3328.0,47
2025-05-27,3299.10009765625,3341.0,3296.300048828125,3332.5,189
2025-05-28,3293.60009765625,3293.60009765625,3293.60009765625,3293.60009765625,127758
2025-05-29,3317.10009765625,3328.800048828125,3242.39990234375,3283.699951171875,24370
2025-05-30,3288.89990234375,3318.0,3270.89990234375,3315.10009765625,2213
2025-06-02,3370.60009765625,3380.800048828125,3296.89990234375,3296.89990234375,976
2025-06-03,3350.199951171875,3390.0,3331.300048828125,3385.10009765625,6410
2025-06-04,3373.5,3380.0,3344.0,3355.0,207
2025-06-05,3350.699951171875,3400.0,3343.699951171875,3371.5,731
2025-06-06,3322.699951171875,3364.300048828125,3306.0,3364.300048828125,81
2025-06-09,3332.10009765625,3334.60009765625,3290.0,3315.60009765625,1887
2025-06-10,3320.89990234375,3344.300048828125,3302.0,3302.0,65
2025-06-11,3321.300048828125,3356.0,3321.300048828125,3328.0,2106
2025-06-12,3380.89990234375,3395.89990234375,3353.39990234375,3363.0,1818
2025-06-13,3431.199951171875,3444.0,3407.300048828125,3407.300048828125,499
2025-06-16,3396.39990234375,3442.0,3385.39990234375,3442.0,480
2025-06-17,3386.60009765625,3398.300048828125,3376.10009765625,3398.300048828125,1477
2025-06-18,3389.800048828125,3391.89990234375,3365.10009765625,3385.300048828125,0
2025-06-20,3368.10009765625,3372.89990234375,3341.0,3350.0,709
2025-06-23,3377.699951171875,3387.89990234375,3350.0,3365.89990234375,30
2025-06-24,3317.39990234375,3358.0,3301.0,3358.0,538
2025-06-25,3327.10009765625,3331.199951171875,3310.60009765625,3321.60009765625,373
2025-06-26,3333.5,3333.5,3332.39990234375,3332.39990234375,2058
2025-06-27,3273.699951171875,3318.699951171875,3253.800048828125,3318.699951171875,284
2025-06-30,3294.39990234375,3306.89990234375,3262.0,3265.89990234375,1242
2025-07-01,3336.699951171875,3354.10009765625,3310.10009765625,3310.10009765625,371
2025-07-02,3348.0,3357.5,3329.0,3329.0,39
2025-07-03,3331.60009765625,3362.0,3322.300048828125,3362.0,0
2025-07-04,3332.5,3342.0,3332.5,3342.0,0
2025-07-07,3332.199951171875,3333.300048828125,3299.199951171875,3305.5,254
2025-07-08,3307.0,3334.5,3287.60009765625,3330.39990234375,909
2025-07-09,3311.60009765625,3314.0,3282.0,3289.39990234375,114
2025-07-10,3317.39990234375,3330.5,3311.60009765625,3323.60009765625,209
2025-07-11,3356.0,3370.0,3330.5,3330.5,776
2025-07-14,3351.5,3375.5,3350.0,3367.0,583
2025-07-15,3329.800048828125,3341.0,3329.800048828125,3341.0,210
2025-07-16,3352.5,3352.89990234375,3329.5,3341.199951171875,10
2025-07-17,3340.10009765625,3340.800048828125,3313.800048828125,3313.800048828125,667
2025-07-18,3353.0,3353.0,3338.199951171875,3338.199951171875,602
2025-07-21,3401.89990234375,3411.699951171875,3350.300048828125,3350.300048828125,53
2025-07-22,3439.199951171875,3441.0,3395.60009765625,3411.0,39
2025-07-23,3394.10009765625,3433.89990234375,3388.10009765625,3430.300048828125,63
2025-07-24,3371.0,3371.0,3367.0,3367.0,1175
2025-07-25,3334.0,3345.0,3326.5,3344.0,67
2025-07-28,3309.10009765625,3326.800048828125,3309.10009765625,3326.60009765625,533
2025-07-29,3323.39990234375,3323.39990234375,3323.39990234375,3323.39990234375,113144
2025-07-30,3295.800048828125,3331.800048828125,3263.89990234375,3325.800048828125,19252
2025-07-31,3293.199951171875,3312.0,3272.89990234375,3272.89990234375,3704
2025-08-01,3347.699951171875,3360.60009765625,3281.0,3286.199951171875,3420
2025-08-04,3374.39990234375,3386.5,3347.39990234375,3367.60009765625,351
2025-08-05,3381.89990234375,3387.199951171875,3351.199951171875,3378.5,915
2025-08-06,3380.0,3383.300048828125,3361.300048828125,3380.699951171875,1492
2025-08-07,3400.300048828125,3422.89990234375,3384.89990234375,3384.89990234375,5464
2025-08-08,3439.10009765625,3477.0,3402.5,3438.800048828125,7657
2025-08-11,3353.10009765625,3383.89990234375,3349.199951171875,3383.89990234375,1488
2025-08-12,3348.89990234375,3356.199951171875,3330.10009765625,3356.199951171875,1611
2025-08-13,3358.699951171875,3363.39990234375,3358.699951171875,3358.800048828125,1011
2025-08-14,3335.199951171875,3356.0,3328.89990234375,3346.800048828125,592
2025-08-15,3336.0,3346.800048828125,3335.89990234375,3346.800048828125,1185
2025-08-18,3331.699951171875,3347.800048828125,3331.699951171875,3333.5,646
2025-08-19,3313.39990234375,3343.5,3313.39990234375,3330.199951171875,1655
2025-08-20,3343.39990234375,3343.5,3310.10009765625,3310.60009765625,1213
2025-08-21,3336.89990234375,3349.39990234375,3326.5,3349.39990234375,142
2025-08-22,3374.39990234375,3377.699951171875,3349.39990234375,3349.39990234375,1240
2025-08-25,3373.800048828125,3378.0,3366.0,3366.0,1044
2025-08-26,3388.60009765625,3396.5,3371.10009765625,3378.89990234375,905
2025-08-27,3404.60009765625,3404.60009765625,3382.0,3397.0,3222
2025-08-28,3431.800048828125,3434.60009765625,3400.0,3409.0,1035
2025-08-29,3473.699951171875,3475.60009765625,3426.60009765625,3432.5,0
2025-09-02,3549.39990234375,3559.199951171875,3485.699951171875,3485.699951171875,658
2025-09-03,3593.199951171875,3593.699951171875,3553.199951171875,3554.800048828125,72
2025-09-04,3565.800048828125,3573.60009765625,3549.89990234375,3549.89990234375,237
2025-09-05,3613.199951171875,3613.199951171875,3567.800048828125,3567.800048828125,925
2025-09-08,3638.10009765625,3641.0,3590.0,3594.5,97
2025-09-09,3643.300048828125,3670.39990234375,3627.800048828125,3647.10009765625,535
2025-09-10,3643.60009765625,3655.39990234375,3620.800048828125,3625.0,136
2025-09-11,3636.89990234375,3636.89990234375,3618.39990234375,3632.89990234375,307
2025-09-12,3649.39990234375,3656.800048828125,3643.0,3655.5,1300
2025-09-15,3682.199951171875,3686.39990234375,3635.10009765625,3640.0,210
2025-09-16,3688.89990234375,3698.60009765625,3681.39990234375,3681.39990234375,373
2025-09-17,3681.800048828125,3685.199951171875,3661.60009765625,3669.0,373