From ecd8fb97a1e203253a9552fed8d92f13e8686d7f Mon Sep 17 00:00:00 2001 From: Soham Saha <34938615+fraktosh@users.noreply.github.com> Date: Sun, 3 Dec 2023 18:12:40 +0530 Subject: [PATCH 1/2] Add files via upload --- data/RELI23.csv | 247 ++ data/RELI9622.csv | 6781 +++++++++++++++++++++++++++++++++++++++++++++ 2 files changed, 7028 insertions(+) create mode 100644 data/RELI23.csv create mode 100644 data/RELI9622.csv diff --git a/data/RELI23.csv b/data/RELI23.csv new file mode 100644 index 0000000..f81e268 --- /dev/null +++ b/data/RELI23.csv @@ -0,0 +1,247 @@ +Date,Open,High,Low,Close,Adj Close,Volume +2022-12-05,2712.000000,2716.750000,2678.000000,2682.449951,2673.007813,6843367 +2022-12-06,2665.100098,2697.000000,2661.000000,2690.199951,2680.730469,3966243 +2022-12-07,2685.000000,2695.000000,2642.149902,2650.500000,2641.170166,3905263 +2022-12-08,2660.000000,2665.000000,2640.100098,2649.250000,2639.924561,3579858 +2022-12-09,2646.000000,2660.000000,2601.850098,2609.100098,2599.916016,5840633 +2022-12-12,2585.500000,2623.000000,2585.000000,2613.100098,2603.901855,4374946 +2022-12-13,2613.100098,2633.000000,2606.699951,2625.000000,2615.760010,3845839 +2022-12-14,2637.649902,2638.949951,2611.000000,2615.500000,2606.293457,3354618 +2022-12-15,2602.500000,2615.000000,2571.000000,2578.350098,2569.274170,4009765 +2022-12-16,2571.000000,2618.800049,2558.149902,2565.600098,2556.569092,7308934 +2022-12-19,2581.000000,2604.000000,2566.699951,2599.300049,2590.150391,3567363 +2022-12-20,2583.899902,2626.000000,2566.000000,2621.800049,2612.571289,3446291 +2022-12-21,2621.000000,2633.000000,2576.100098,2584.500000,2575.402588,3935463 +2022-12-22,2598.000000,2604.649902,2566.750000,2577.800049,2568.726074,3438692 +2022-12-23,2563.300049,2590.500000,2492.250000,2502.199951,2493.392090,4733657 +2022-12-26,2514.750000,2542.000000,2492.399902,2524.050049,2515.165283,2764496 +2022-12-27,2530.000000,2548.800049,2515.250000,2544.699951,2535.742676,2659749 +2022-12-28,2538.000000,2549.800049,2521.500000,2544.449951,2535.493408,3442509 +2022-12-29,2527.000000,2548.899902,2525.500000,2543.300049,2534.347656,3198493 +2022-12-30,2545.100098,2577.000000,2541.100098,2547.199951,2538.233887,3364092 +2023-01-02,2550.000000,2579.000000,2548.199951,2575.899902,2566.832764,2453414 +2023-01-03,2565.050049,2573.000000,2547.800049,2557.050049,2548.049316,3534596 +2023-01-04,2557.000000,2561.050049,2514.000000,2518.550049,2509.684814,4275746 +2023-01-05,2523.500000,2536.399902,2504.000000,2514.050049,2505.200684,6293519 +2023-01-06,2526.649902,2547.949951,2518.300049,2536.899902,2527.969971,2930338 +2023-01-09,2545.300049,2602.000000,2543.350098,2596.800049,2587.659180,4948549 +2023-01-10,2606.000000,2606.000000,2546.000000,2558.399902,2549.394287,3713755 +2023-01-11,2552.500000,2558.000000,2521.100098,2526.149902,2517.257813,5311657 +2023-01-12,2524.850098,2532.500000,2465.000000,2471.600098,2462.900146,8163366 +2023-01-13,2458.399902,2472.899902,2434.600098,2467.600098,2458.914063,9515473 +2023-01-16,2472.699951,2479.649902,2427.000000,2444.100098,2435.496826,6287407 +2023-01-17,2458.000000,2483.000000,2450.600098,2478.800049,2470.074707,4961585 +2023-01-18,2473.500000,2491.100098,2460.350098,2474.699951,2465.989014,6206382 +2023-01-19,2472.899902,2481.149902,2456.649902,2472.050049,2463.348389,5510333 +2023-01-20,2475.000000,2475.000000,2437.250000,2442.649902,2434.051758,6890325 +2023-01-23,2449.000000,2466.199951,2425.000000,2430.300049,2421.745361,5055324 +2023-01-24,2440.000000,2443.649902,2387.350098,2415.949951,2407.445801,7609558 +2023-01-25,2412.449951,2414.699951,2380.000000,2382.550049,2374.163330,5715684 +2023-01-27,2384.399902,2387.350098,2311.649902,2337.350098,2329.122559,11920991 +2023-01-30,2331.699951,2371.899902,2301.000000,2359.750000,2351.443604,10047822 +2023-01-31,2382.000000,2387.649902,2341.000000,2353.850098,2345.564453,10472167 +2023-02-01,2379.949951,2379.949951,2305.000000,2339.899902,2331.663330,8929007 +2023-02-02,2318.000000,2348.000000,2311.000000,2326.949951,2318.759033,6305317 +2023-02-03,2349.000000,2349.000000,2293.000000,2329.000000,2320.802002,11398850 +2023-02-06,2315.000000,2321.000000,2305.800049,2311.449951,2303.313721,6847679 +2023-02-07,2312.000000,2327.399902,2293.000000,2305.899902,2297.783203,6985001 +2023-02-08,2313.000000,2359.899902,2307.000000,2351.949951,2343.671143,9765490 +2023-02-09,2353.449951,2370.850098,2334.000000,2356.050049,2347.756836,6079228 +2023-02-10,2354.899902,2354.899902,2321.300049,2336.649902,2328.424805,4979789 +2023-02-13,2340.199951,2350.000000,2313.550049,2323.350098,2315.171875,4777674 +2023-02-14,2329.949951,2381.899902,2323.649902,2378.100098,2369.729248,6609564 +2023-02-15,2376.000000,2437.199951,2373.000000,2431.949951,2423.389404,15461902 +2023-02-16,2449.449951,2463.800049,2425.050049,2430.050049,2421.496338,7967558 +2023-02-17,2420.000000,2447.500000,2410.600098,2440.199951,2431.610352,5450092 +2023-02-20,2445.000000,2449.750000,2410.100098,2414.399902,2405.901123,4078245 +2023-02-21,2424.000000,2446.800049,2412.350098,2434.100098,2425.531982,6143298 +2023-02-22,2425.949951,2430.000000,2375.050049,2378.899902,2370.526123,5087729 +2023-02-23,2378.000000,2394.750000,2361.350098,2367.500000,2359.166260,4546655 +2023-02-24,2372.000000,2396.149902,2368.000000,2383.699951,2375.309326,4353814 +2023-02-27,2382.000000,2389.649902,2351.699951,2367.850098,2359.515137,5168667 +2023-02-28,2356.100098,2367.000000,2313.649902,2322.550049,2314.374756,10150245 +2023-03-01,2344.000000,2345.500000,2323.250000,2343.899902,2335.649414,5330852 +2023-03-02,2337.000000,2351.649902,2321.600098,2326.050049,2317.862305,4307425 +2023-03-03,2349.149902,2393.449951,2341.550049,2385.399902,2377.003174,6758115 +2023-03-06,2400.000000,2424.600098,2400.000000,2408.699951,2400.221191,4694338 +2023-03-08,2408.699951,2419.000000,2385.000000,2417.350098,2408.841064,7283694 +2023-03-09,2416.000000,2416.899902,2355.100098,2359.250000,2350.945313,7492509 +2023-03-10,2341.500000,2344.000000,2315.050049,2322.699951,2314.523926,6153681 +2023-03-13,2329.000000,2344.000000,2275.000000,2284.500000,2276.458496,5894088 +2023-03-14,2280.000000,2304.949951,2269.050049,2275.949951,2267.938477,7396699 +2023-03-15,2284.100098,2298.300049,2227.399902,2237.050049,2229.175537,10027725 +2023-03-16,2243.000000,2254.000000,2202.199951,2225.899902,2218.064697,8474595 +2023-03-17,2244.750000,2251.949951,2212.699951,2223.100098,2215.274658,15697554 +2023-03-20,2215.000000,2220.000000,2180.000000,2201.250000,2193.501465,9010595 +2023-03-21,2218.949951,2274.000000,2217.000000,2269.699951,2261.710693,9876263 +2023-03-22,2285.000000,2291.449951,2270.000000,2276.600098,2268.586426,5039622 +2023-03-23,2268.000000,2269.899902,2243.050049,2247.800049,2239.887695,7499082 +2023-03-24,2245.250000,2250.000000,2198.000000,2203.300049,2195.544434,5711497 +2023-03-27,2217.500000,2254.000000,2200.199951,2237.550049,2229.673828,6486068 +2023-03-28,2245.000000,2256.500000,2237.000000,2248.000000,2240.086914,5804018 +2023-03-29,2239.000000,2244.800049,2211.100098,2234.699951,2226.833740,8678073 +2023-03-31,2255.000000,2343.449951,2254.699951,2331.050049,2322.844727,13001005 +2023-04-03,2345.000000,2349.000000,2315.000000,2331.449951,2323.243164,4750238 +2023-04-05,2348.000000,2348.000000,2308.550049,2325.850098,2317.663086,7505339 +2023-04-06,2318.149902,2354.000000,2318.149902,2341.449951,2333.208008,8507771 +2023-04-10,2350.000000,2350.399902,2321.550049,2324.850098,2316.666504,5981688 +2023-04-11,2334.000000,2341.000000,2324.050049,2336.350098,2328.126221,4865301 +2023-04-12,2336.350098,2367.800049,2330.050049,2346.649902,2338.389648,8389646 +2023-04-13,2353.000000,2365.800049,2342.000000,2355.500000,2347.208496,5712541 +2023-04-17,2424.949951,2424.949951,2349.050049,2367.449951,2359.116455,8274452 +2023-04-18,2377.000000,2377.000000,2326.000000,2340.350098,2332.112061,4802172 +2023-04-19,2339.050049,2357.899902,2332.199951,2352.000000,2343.720947,5664207 +2023-04-20,2354.100098,2359.000000,2332.100098,2346.050049,2337.791992,3233882 +2023-04-21,2350.649902,2361.000000,2336.399902,2349.000000,2340.731445,3529236 +2023-04-24,2375.000000,2380.899902,2348.000000,2358.000000,2349.699707,5970048 +2023-04-25,2366.000000,2380.600098,2350.500000,2376.050049,2367.686279,4262471 +2023-04-26,2379.000000,2386.100098,2354.050049,2362.100098,2353.785400,3977129 +2023-04-27,2375.000000,2384.000000,2364.000000,2377.050049,2368.682861,4230627 +2023-04-28,2382.000000,2423.899902,2381.750000,2420.500000,2411.979736,7183342 +2023-05-02,2436.199951,2445.800049,2428.100098,2441.050049,2432.457520,5991101 +2023-05-03,2445.000000,2445.000000,2413.050049,2420.100098,2411.581299,3259053 +2023-05-04,2421.149902,2452.850098,2414.600098,2448.000000,2439.383057,3985159 +2023-05-05,2441.000000,2461.350098,2436.000000,2441.750000,2433.155029,4036548 +2023-05-08,2450.000000,2483.649902,2444.149902,2471.899902,2463.198730,4224469 +2023-05-09,2475.000000,2486.800049,2463.250000,2479.550049,2470.822021,2983468 +2023-05-10,2490.000000,2499.850098,2481.199951,2496.600098,2487.812012,5017544 +2023-05-11,2498.949951,2509.500000,2476.550049,2480.300049,2471.569336,4872451 +2023-05-12,2469.800049,2487.399902,2456.500000,2484.350098,2475.605225,3209889 +2023-05-15,2489.899902,2504.550049,2473.149902,2489.250000,2480.487793,3153587 +2023-05-16,2494.000000,2499.600098,2450.149902,2453.800049,2445.162598,4023000 +2023-05-17,2463.000000,2465.000000,2429.000000,2439.300049,2430.713623,4060722 +2023-05-18,2449.550049,2457.000000,2427.149902,2434.050049,2425.482178,4857531 +2023-05-19,2434.050049,2445.949951,2418.850098,2441.949951,2433.354248,3715280 +2023-05-22,2435.000000,2466.000000,2432.350098,2455.000000,2446.358398,3431208 +2023-05-23,2460.649902,2468.000000,2451.449951,2454.550049,2445.909912,2811473 +2023-05-24,2445.899902,2464.000000,2433.449951,2440.250000,2431.660400,3743804 +2023-05-25,2433.899902,2449.000000,2416.050049,2439.949951,2431.361328,5301647 +2023-05-26,2458.000000,2509.000000,2450.750000,2506.500000,2497.677002,5827017 +2023-05-29,2521.000000,2530.000000,2507.199951,2520.600098,2511.727539,4619754 +2023-05-30,2520.600098,2537.699951,2514.350098,2519.949951,2511.079590,5234564 +2023-05-31,2500.000000,2509.850098,2461.000000,2469.899902,2461.205811,12510304 +2023-06-01,2480.149902,2484.899902,2458.000000,2463.250000,2454.579346,6734525 +2023-06-02,2471.000000,2482.850098,2451.000000,2455.199951,2446.557617,7291995 +2023-06-05,2467.199951,2483.750000,2458.449951,2477.250000,2468.530029,5034355 +2023-06-06,2483.449951,2487.699951,2462.000000,2479.350098,2470.622803,3458161 +2023-06-07,2487.000000,2500.000000,2472.600098,2498.149902,2489.356445,4759238 +2023-06-08,2506.000000,2516.850098,2491.000000,2499.649902,2490.851074,5570815 +2023-06-09,2507.000000,2508.550049,2478.000000,2481.949951,2473.213379,2712243 +2023-06-12,2475.500000,2489.199951,2465.000000,2484.149902,2475.405762,2949893 +2023-06-13,2495.000000,2523.449951,2486.250000,2520.850098,2511.976563,5190958 +2023-06-14,2521.000000,2555.000000,2517.000000,2551.850098,2542.867676,6127509 +2023-06-15,2551.800049,2562.550049,2535.500000,2552.550049,2543.564941,5451926 +2023-06-16,2560.199951,2582.399902,2560.199951,2577.399902,2568.327393,11155180 +2023-06-19,2584.000000,2584.000000,2542.649902,2551.800049,2542.817627,3137532 +2023-06-20,2547.550049,2564.000000,2535.000000,2557.100098,2548.099121,3194085 +2023-06-21,2557.000000,2569.850098,2548.000000,2564.300049,2555.273682,3212779 +2023-06-22,2556.000000,2573.300049,2532.000000,2535.500000,2526.574951,3516244 +2023-06-23,2528.899902,2533.399902,2512.000000,2514.750000,2505.897949,3059084 +2023-06-26,2507.000000,2515.399902,2488.699951,2495.550049,2486.765625,5833893 +2023-06-27,2496.550049,2509.500000,2486.649902,2496.449951,2487.662354,4471687 +2023-06-28,2496.449951,2496.449951,2496.449951,2496.449951,2487.662354,0 +2023-06-30,2546.399902,2556.649902,2533.449951,2550.250000,2541.273193,5146441 +2023-07-03,2558.050049,2622.000000,2555.350098,2615.699951,2606.492676,5609248 +2023-07-04,2625.000000,2625.000000,2573.250000,2588.750000,2579.637451,3720447 +2023-07-05,2609.000000,2609.000000,2575.800049,2584.500000,2575.402588,4729479 +2023-07-06,2576.050049,2644.449951,2576.050049,2638.750000,2629.461670,8822948 +2023-07-07,2635.000000,2664.949951,2628.000000,2633.600098,2624.329834,6172684 +2023-07-10,2688.899902,2756.000000,2675.000000,2735.050049,2725.422607,15340262 +2023-07-11,2752.899902,2770.000000,2737.600098,2764.699951,2754.968262,9262001 +2023-07-12,2766.300049,2802.000000,2761.649902,2767.750000,2758.007568,8645662 +2023-07-13,2783.899902,2799.000000,2737.250000,2743.000000,2733.344727,6776172 +2023-07-14,2750.000000,2760.899902,2725.100098,2740.699951,2731.052734,6979790 +2023-07-17,2747.000000,2815.050049,2728.000000,2796.699951,2786.855469,10254545 +2023-07-18,2817.000000,2837.449951,2793.000000,2820.449951,2810.521973,11937761 +2023-07-19,2830.000000,2856.000000,2797.000000,2841.850098,2831.846680,18054869 +2023-07-20,2580.000000,2630.949951,2580.000000,2619.850098,2610.628174,19358812 +2023-07-21,2609.000000,2614.899902,2523.600098,2538.750000,2529.813477,15124619 +2023-07-24,2481.000000,2514.949951,2469.300049,2487.399902,2478.644287,11863933 +2023-07-25,2494.000000,2505.199951,2480.000000,2485.800049,2477.050049,6013010 +2023-07-26,2485.000000,2547.000000,2485.000000,2526.199951,2517.307617,6455506 +2023-07-27,2534.050049,2537.649902,2490.350098,2502.699951,2493.890381,8613449 +2023-07-28,2512.050049,2542.850098,2500.550049,2527.850098,2518.952148,10413926 +2023-07-31,2527.850098,2553.899902,2517.949951,2549.250000,2540.276611,4275587 +2023-08-01,2555.000000,2559.000000,2505.300049,2513.199951,2504.353516,4768316 +2023-08-02,2509.199951,2512.000000,2463.600098,2486.350098,2477.598145,6374107 +2023-08-03,2475.300049,2500.899902,2458.050049,2475.899902,2467.184814,5084175 +2023-08-04,2498.800049,2516.000000,2471.600098,2509.550049,2500.716309,11442805 +2023-08-07,2521.000000,2528.399902,2505.000000,2523.850098,2514.966064,2991435 +2023-08-08,2528.000000,2534.449951,2499.550049,2508.649902,2499.819336,4922036 +2023-08-09,2504.850098,2529.000000,2481.100098,2525.199951,2516.311279,5743293 +2023-08-10,2524.949951,2550.000000,2508.449951,2536.449951,2527.521729,7735299 +2023-08-11,2532.449951,2558.850098,2512.350098,2547.149902,2538.183838,11089665 +2023-08-14,2539.000000,2582.300049,2525.000000,2577.250000,2568.177979,4787906 +2023-08-16,2551.000000,2582.800049,2551.000000,2575.149902,2566.085449,5101556 +2023-08-17,2567.100098,2578.100098,2532.850098,2538.000000,2529.066162,6836872 +2023-08-18,2531.250000,2577.600098,2508.550049,2556.800049,2547.800049,9319989 +2023-08-21,2539.949951,2555.449951,2515.649902,2520.000000,2520.000000,4610873 +2023-08-22,2516.899902,2537.949951,2499.000000,2519.399902,2519.399902,3856522 +2023-08-23,2524.199951,2542.850098,2516.949951,2522.199951,2522.199951,4758976 +2023-08-24,2539.899902,2539.899902,2471.000000,2479.800049,2479.800049,7070010 +2023-08-25,2456.000000,2505.000000,2442.600098,2468.350098,2468.350098,11111200 +2023-08-28,2472.000000,2484.000000,2431.100098,2443.750000,2443.750000,6290413 +2023-08-29,2452.050049,2453.449951,2408.149902,2420.350098,2420.350098,8438322 +2023-08-30,2432.000000,2443.000000,2415.000000,2418.050049,2418.050049,6084473 +2023-08-31,2423.000000,2425.000000,2399.899902,2407.000000,2407.000000,10819300 +2023-09-01,2406.550049,2425.649902,2401.649902,2412.649902,2412.649902,9056421 +2023-09-04,2412.649902,2423.649902,2405.300049,2410.699951,2410.699951,4673813 +2023-09-05,2420.000000,2433.949951,2412.449951,2423.600098,2423.600098,4337938 +2023-09-06,2421.100098,2436.149902,2417.250000,2428.699951,2428.699951,4100185 +2023-09-07,2421.699951,2438.250000,2411.000000,2432.000000,2432.000000,6826286 +2023-09-08,2440.000000,2456.000000,2422.949951,2448.199951,2448.199951,11554644 +2023-09-11,2452.000000,2476.850098,2452.000000,2474.600098,2474.600098,6635537 +2023-09-12,2483.000000,2483.000000,2435.949951,2438.850098,2438.850098,8127833 +2023-09-13,2440.000000,2462.649902,2426.250000,2451.050049,2451.050049,6401669 +2023-09-14,2460.000000,2465.800049,2445.000000,2453.300049,2453.300049,4604818 +2023-09-15,2468.000000,2468.000000,2449.500000,2457.850098,2457.850098,12734296 +2023-09-18,2440.050049,2451.000000,2432.050049,2436.449951,2436.449951,3758150 +2023-09-20,2423.050049,2427.600098,2355.000000,2382.149902,2382.149902,28540942 +2023-09-21,2374.949951,2390.100098,2360.000000,2364.800049,2364.800049,6113091 +2023-09-22,2376.000000,2382.449951,2350.000000,2354.949951,2354.949951,9588393 +2023-09-25,2350.399902,2360.699951,2335.100098,2340.449951,2340.449951,7127442 +2023-09-26,2338.550049,2350.199951,2335.600098,2342.500000,2342.500000,5043891 +2023-09-27,2343.500000,2371.800049,2338.500000,2368.899902,2368.899902,5861389 +2023-09-28,2383.000000,2383.000000,2325.000000,2334.100098,2334.100098,7259173 +2023-09-29,2341.800049,2369.100098,2334.100098,2345.000000,2345.000000,6171007 +2023-10-03,2329.949951,2335.600098,2316.000000,2318.149902,2318.149902,4429528 +2023-10-04,2309.000000,2319.000000,2295.100098,2314.149902,2314.149902,5143193 +2023-10-05,2319.250000,2329.399902,2309.000000,2314.100098,2314.100098,5476841 +2023-10-06,2317.050049,2324.800049,2312.050049,2318.000000,2318.000000,2715513 +2023-10-09,2308.100098,2311.949951,2295.000000,2298.250000,2298.250000,3788439 +2023-10-10,2306.550049,2317.899902,2303.750000,2308.399902,2308.399902,5118016 +2023-10-11,2314.449951,2349.699951,2313.000000,2345.050049,2345.050049,4907059 +2023-10-12,2343.850098,2359.350098,2338.149902,2349.399902,2349.399902,6277225 +2023-10-13,2340.000000,2357.500000,2329.149902,2349.300049,2349.300049,5075158 +2023-10-16,2345.000000,2354.550049,2336.000000,2344.050049,2344.050049,2964518 +2023-10-17,2356.000000,2359.699951,2341.300049,2355.250000,2355.250000,3964090 +2023-10-18,2355.250000,2367.000000,2321.000000,2324.000000,2324.000000,4459160 +2023-10-19,2312.000000,2321.800049,2301.000000,2306.149902,2306.149902,6016278 +2023-10-20,2300.000000,2314.699951,2296.300049,2299.100098,2299.100098,4456656 +2023-10-23,2290.000000,2306.250000,2255.250000,2263.199951,2263.199951,3926981 +2023-10-25,2250.050049,2281.199951,2243.000000,2257.949951,2257.949951,5810344 +2023-10-26,2251.000000,2258.000000,2220.300049,2226.500000,2226.500000,7611267 +2023-10-27,2240.000000,2273.500000,2235.949951,2265.800049,2265.800049,5885542 +2023-10-30,2274.000000,2325.000000,2269.949951,2312.500000,2312.500000,8406652 +2023-10-31,2328.000000,2328.000000,2282.899902,2287.899902,2287.899902,6404219 +2023-11-01,2289.149902,2317.500000,2275.199951,2297.399902,2297.399902,5154595 +2023-11-02,2313.949951,2324.300049,2307.949951,2320.199951,2320.199951,5281052 +2023-11-03,2327.199951,2334.949951,2315.750000,2319.699951,2319.699951,4425078 +2023-11-06,2332.300049,2340.000000,2325.600098,2339.000000,2339.000000,5323652 +2023-11-07,2334.050049,2339.100098,2319.550049,2323.800049,2323.800049,3480102 +2023-11-08,2332.000000,2341.000000,2321.750000,2335.899902,2335.899902,3942247 +2023-11-09,2335.850098,2335.899902,2304.199951,2310.550049,2310.550049,7256805 +2023-11-10,2305.550049,2316.350098,2298.050049,2314.899902,2314.899902,3867477 +2023-11-13,2322.899902,2324.600098,2311.699951,2314.600098,2314.600098,1927405 +2023-11-15,2340.000000,2361.949951,2327.000000,2356.449951,2356.449951,6110324 +2023-11-16,2351.100098,2374.149902,2346.949951,2360.699951,2360.699951,6567455 +2023-11-17,2352.899902,2373.250000,2352.050049,2355.550049,2355.550049,3879317 +2023-11-20,2348.550049,2358.399902,2336.399902,2349.350098,2349.350098,2245093 +2023-11-21,2366.000000,2388.000000,2360.199951,2378.899902,2378.899902,4107225 +2023-11-22,2375.000000,2394.449951,2372.199951,2388.199951,2388.199951,4267407 +2023-11-23,2388.199951,2400.000000,2388.199951,2395.500000,2395.500000,4265771 +2023-11-24,2391.600098,2402.600098,2391.050049,2393.899902,2393.899902,3374743 +2023-11-28,2393.899902,2399.699951,2375.250000,2394.399902,2394.399902,6896087 +2023-11-29,2408.000000,2411.949951,2398.050049,2400.699951,2400.699951,6265653 +2023-11-30,2394.699951,2400.699951,2369.899902,2377.449951,2377.449951,14219992 +2023-12-01,2378.000000,2396.399902,2377.600098,2394.300049,2394.300049,7171421 \ No newline at end of file diff --git a/data/RELI9622.csv b/data/RELI9622.csv new file mode 100644 index 0000000..cf8e874 --- /dev/null +++ b/data/RELI9622.csv @@ -0,0 +1,6781 @@ +Date,Open,High,Low,Close,Adj Close,Volume +1996-01-01,15.859429,15.944529,15.754989,15.917452,10.441108,48051995 +1996-01-02,15.878770,15.956133,15.677626,15.793671,10.359914,77875009 +1996-01-03,16.052837,16.783918,15.878770,15.913584,10.438571,96602936 +1996-01-04,15.762726,15.813012,15.553845,15.766594,10.342153,100099436 +1996-01-05,15.704703,15.704703,15.522900,15.658285,10.271107,76935930 +1996-01-08,15.627340,15.638945,14.876918,15.031645,9.860059,86288584 +1996-01-09,14.586807,14.853709,14.099419,14.598411,9.575878,179415702 +1996-01-10,14.312168,14.656434,14.157442,14.223200,9.329760,127653926 +1996-01-11,14.080079,14.737665,14.060738,14.668038,9.621552,189051436 +1996-01-12,14.776346,14.888523,14.416608,14.513312,9.520059,172918416 +1996-01-15,14.470762,14.544257,14.281223,14.362454,9.421104,92291448 +1996-01-16,14.312168,14.466894,14.265750,14.389531,9.438863,100259719 +1996-01-17,14.312168,14.331509,13.697132,13.817044,9.063338,138279150 +1996-01-18,13.465042,13.685527,13.290975,13.434097,8.812143,174217485 +1996-01-19,13.248426,13.414756,13.109172,13.198140,8.657367,149773006 +1996-01-22,13.240689,13.596560,13.229085,13.422493,8.804531,156270292 +1996-01-23,13.468910,13.526933,12.146002,12.853874,8.431540,163795200 +1996-01-24,12.741698,12.819061,12.223365,12.412905,8.142289,162072156 +1996-01-25,12.385827,12.439982,11.817209,11.890704,7.799749,166534879 +1996-01-26,11.890704,11.890704,11.890704,11.890704,7.799749,0 +1996-01-29,11.836550,12.938973,11.763055,12.826797,8.413783,301314299 +1996-01-30,13.229085,14.621620,13.035677,13.979507,9.169907,490083300 +1996-01-31,13.847990,14.370190,13.325789,13.673923,8.969456,337615209 +1996-02-01,13.538537,14.312168,13.499856,14.223200,9.329760,295555091 +1996-02-02,14.602279,15.936792,14.602279,15.766594,10.342153,377841766 +1996-02-05,16.633060,17.422163,16.134068,17.077898,11.202310,564175497 +1996-02-06,17.487923,17.793507,15.286943,15.646681,10.263494,573328443 +1996-02-07,14.780215,16.091518,14.625488,15.936792,10.453795,413246254 +1996-02-08,16.099255,17.611704,15.936792,17.329329,11.367236,379193186 +1996-02-09,17.948233,18.721863,17.337065,18.335049,12.026938,458934072 +1996-02-12,17.870869,18.180323,16.942513,17.186207,11.273353,448392867 +1996-02-13,17.019875,18.888193,16.872887,18.219004,11.950820,470284449 +1996-02-14,18.683182,18.950085,18.091354,18.230608,11.958434,287264960 +1996-02-15,17.793507,18.373730,17.638781,17.940496,11.768132,322651352 +1996-02-16,17.638781,17.812847,17.487923,17.623306,11.560066,228740914 +1996-02-19,17.948233,18.195793,17.696802,17.801243,11.676788,239163846 +1996-02-20,17.793507,17.867001,16.633060,16.861280,11.060215,294959199 +1996-02-21,16.861280,16.861280,16.861280,16.861280,11.060215,0 +1996-02-22,17.251965,17.870869,17.101107,17.750957,11.643802,283157057 +1996-02-23,17.716143,17.754826,17.267437,17.561417,11.519475,252022694 +1996-02-26,17.754826,18.122299,17.487923,17.600100,11.544847,251499188 +1996-02-27,17.700670,17.793507,17.101107,17.398954,11.412904,250359756 +1996-02-28,17.735483,17.932760,17.445372,17.484055,11.468727,197441744 +1996-02-29,17.329329,17.391218,16.284925,16.389366,10.750663,322080020 +1996-03-01,16.517015,16.725897,16.134068,16.482203,10.811556,333743853 +1996-03-04,16.555696,16.633060,16.122463,16.312002,10.699916,310777470 +1996-03-05,16.312002,16.312002,16.312002,16.312002,10.699916,0 +1996-03-06,16.594379,17.004402,16.447390,16.892225,11.080516,250989255 +1996-03-07,17.128183,17.426031,16.961853,17.043083,11.179471,394310217 +1996-03-08,16.826468,17.019875,16.613720,16.954117,11.121114,298510635 +1996-03-11,16.710423,17.058558,16.644665,17.008270,11.156634,291248773 +1996-03-12,16.981194,18.412411,16.903831,17.882475,11.730071,370589598 +1996-03-13,17.406691,17.658121,17.193941,17.576891,11.529622,266615573 +1996-03-14,17.561417,17.747087,17.445372,17.573021,11.527086,275797603 +1996-03-15,17.480186,17.534340,16.865149,16.996668,11.149022,287257851 +1996-03-18,16.822599,16.865149,16.161144,16.223036,10.641558,307967990 +1996-03-19,16.168882,16.462860,14.892391,15.225052,9.986927,478710303 +1996-03-20,15.225052,15.225052,15.225052,15.225052,9.986927,0 +1996-03-21,15.859429,16.486071,15.859429,16.315872,10.702456,309417002 +1996-03-22,16.010286,16.010286,15.356569,15.654417,10.268570,311431529 +1996-03-25,15.855561,15.944529,15.337229,15.561582,10.207674,210982442 +1996-03-26,15.472614,15.782066,14.969754,15.461010,10.141702,245693447 +1996-03-27,16.014156,16.242376,15.940661,16.010286,10.502007,174091456 +1996-03-28,16.052837,16.300400,15.998683,16.219168,10.639020,165867248 +1996-03-29,16.199827,16.304268,15.952265,16.002550,10.496926,150429650 +1996-04-01,16.072178,16.207563,15.936792,16.153408,10.595887,114225685 +1996-04-02,16.188223,16.400970,16.033497,16.195959,10.623796,169566688 +1996-04-03,16.559565,16.741367,16.292664,16.331345,10.712603,137080258 +1996-04-04,16.168882,16.192091,15.967738,16.137936,10.585735,111609450 +1996-04-05,16.137936,16.137936,16.137936,16.137936,10.585735,0 +1996-04-08,16.342949,16.493807,16.238508,16.408707,10.763350,105272447 +1996-04-09,16.613720,16.803259,16.342949,16.428047,10.776035,147764942 +1996-04-10,16.633060,16.706554,16.354553,16.420313,10.770961,131575048 +1996-04-11,16.265587,16.362289,16.157276,16.250113,10.659318,99907484 +1996-04-12,16.250113,16.826468,16.176619,16.694950,10.951108,157421358 +1996-04-15,17.019875,17.464712,16.985062,17.124315,11.232756,219956361 +1996-04-16,17.174603,17.387350,17.019875,17.162996,11.258127,179494551 +1996-04-17,17.638781,18.083618,17.472448,17.894077,11.737683,189218828 +1996-04-18,18.451092,18.973293,18.307970,18.876589,12.382163,316699546 +1996-04-19,19.031315,19.379450,18.841776,18.996502,12.460822,303633881 +1996-04-22,19.186043,19.224724,18.296366,18.393070,12.064998,266680850 +1996-04-23,18.222872,18.470432,17.986914,18.269289,11.983803,263173363 +1996-04-24,19.116415,19.967409,19.046787,19.750792,12.955599,246856146 +1996-04-25,19.882309,20.307806,18.412411,18.745071,12.295897,286231521 +1996-04-26,18.721863,19.143492,18.257685,18.911404,12.405001,291913819 +1996-04-29,18.721863,18.818567,18.393070,18.756676,12.303505,194330440 +1996-04-30,18.721863,19.340769,18.605818,18.926874,12.415149,198150092 +1996-05-01,20.655939,20.880293,20.443192,20.582445,13.501126,228659480 +1996-05-02,20.423851,20.702358,20.114397,20.597918,13.511278,233965629 +1996-05-03,20.419983,20.539894,20.037035,20.129871,13.204261,227763058 +1996-05-06,19.650221,19.758528,18.899797,19.000370,12.463358,272775489 +1996-05-07,18.973293,19.375582,18.899797,19.232458,12.615598,253182808 +1996-05-08,18.876589,19.611538,18.644501,19.336901,12.684111,362581901 +1996-05-09,18.973293,19.371714,18.760546,18.864985,12.374554,281236890 +1996-05-10,18.412411,18.772148,18.300234,18.667709,12.245152,279802097 +1996-05-13,18.915272,19.178305,18.806961,19.062262,12.503955,183848049 +1996-05-14,19.031315,19.719847,18.934612,19.592197,12.851571,300443728 +1996-05-15,19.282745,19.804947,18.880457,19.634747,12.879483,423307256 +1996-05-16,19.862968,20.153080,19.615408,19.746923,12.953066,317762715 +1996-05-17,19.340769,19.572857,19.247932,19.356239,12.696794,260880925 +1996-05-20,19.108679,19.139624,18.690918,18.748940,12.298433,150502036 +1996-05-21,18.636765,18.876589,18.528456,18.683182,12.255298,210555235 +1996-05-22,18.876589,18.969425,18.725731,18.783754,12.321272,147373929 +1996-05-23,18.659973,18.737335,18.536192,18.629026,12.219777,135998347 +1996-05-24,18.806961,18.861116,18.706390,18.803095,12.846292,109273710 +1996-05-27,18.644501,18.644501,18.219004,18.249949,12.468378,178076562 +1996-05-28,17.870869,17.870869,17.449242,17.658121,12.064046,251769989 +1996-05-29,18.029465,18.915272,18.029465,18.663841,12.751150,237508017 +1996-05-30,18.799227,18.853380,18.203529,18.323442,12.518592,243719637 +1996-05-31,18.586477,18.605818,18.265421,18.439487,12.597873,205805553 +1996-06-03,18.799227,19.069998,18.683182,19.004238,12.983709,225656109 +1996-06-04,19.336901,19.452944,18.393070,18.733467,12.798716,331911584 +1996-06-05,18.953953,18.953953,18.447224,18.613556,12.716794,154048948 +1996-06-06,18.872721,19.263405,18.799227,18.919140,12.925573,152774438 +1996-06-07,18.652237,18.992634,18.625158,18.903666,12.914996,103358097 +1996-06-10,18.837908,18.915272,18.644501,18.733467,12.798716,83777696 +1996-06-11,18.644501,18.760546,18.482038,18.586477,12.698298,113388076 +1996-06-12,18.876589,19.066130,18.729599,18.868853,12.891212,92464011 +1996-06-13,18.837908,18.942348,18.733467,18.795359,12.841002,53970839 +1996-06-14,18.876589,19.031315,18.814699,18.992634,12.975782,56612280 +1996-06-17,19.050655,19.050655,18.687050,18.733467,12.798716,49769869 +1996-06-18,18.644501,18.644501,18.033333,18.253817,12.471020,88215860 +1996-06-19,18.257685,18.335049,17.565285,17.708406,12.098398,110408618 +1996-06-20,17.561417,17.812847,17.368010,17.735483,12.116899,131363060 +1996-06-21,17.631044,17.747087,17.143656,17.244228,11.781270,162938202 +1996-06-24,17.104975,17.251965,16.834204,17.097239,11.680847,141955323 +1996-06-25,17.174603,17.251965,16.400970,16.737499,11.435072,161155698 +1996-06-26,16.841940,16.841940,16.335213,16.416445,11.215730,136660807 +1996-06-27,16.265587,16.865149,16.064442,16.710423,11.416574,248655454 +1996-06-28,16.865149,17.155260,16.366158,16.524752,11.289721,350497324 +1996-07-01,16.327477,16.841940,15.975474,16.149542,11.033381,255440991 +1996-07-02,16.161144,16.315872,15.704703,15.809143,10.800818,262167715 +1996-07-03,15.588659,15.623472,14.582939,14.749269,10.076712,297888892 +1996-07-04,14.486235,15.147689,14.250277,14.695115,10.039711,372326861 +1996-07-05,14.834369,14.969754,14.277355,14.474630,9.889079,274724739 +1996-07-08,14.772478,16.014156,14.432081,14.586807,9.965715,160540417 +1996-07-09,14.470762,16.014156,13.306448,13.871198,9.476813,250056639 +1996-07-10,13.383811,13.921484,13.314184,13.635241,9.315607,221504258 +1996-07-11,13.809308,14.118760,13.581087,13.670054,9.339392,211480095 +1996-07-12,13.577219,13.612032,13.039545,13.159458,8.990553,317962422 +1996-07-15,13.074359,14.544257,12.850006,13.890539,9.490026,668662040 +1996-07-16,15.472614,16.799391,15.472614,16.776182,11.461498,396249127 +1996-07-17,16.168882,17.716143,15.905847,17.074030,11.664989,514784362 +1996-07-18,17.325460,17.928892,17.325460,17.897945,12.227891,391626120 +1996-07-19,18.060410,18.795359,18.060410,18.783754,12.833077,181625412 +1996-07-22,18.180323,19.162832,17.360273,18.505245,12.642797,187198485 +1996-07-23,19.186043,19.433603,18.284761,18.663841,12.751150,225213391 +1996-07-24,18.184191,18.184191,16.799391,16.845810,11.509072,206647686 +1996-07-25,16.694950,16.942513,16.006418,16.087650,10.991096,273956285 +1996-07-26,16.014156,16.354553,15.658285,16.095387,10.996381,246477412 +1996-07-29,16.312002,16.884489,16.215300,16.416445,11.215730,204151663 +1996-07-30,16.176619,16.246244,15.596395,15.983210,10.919743,190109434 +1996-07-31,16.091518,16.768444,15.302415,16.540224,11.300293,193652468 +1996-08-01,16.861280,17.019875,16.137936,16.238508,11.094161,264780072 +1996-08-02,16.184355,16.358421,15.898111,16.018024,10.943526,167979367 +1996-08-05,15.983210,16.083782,15.708571,15.770462,10.774392,105914226 +1996-08-06,15.704703,16.207563,15.561582,15.932924,10.885386,152612862 +1996-08-07,15.994815,16.362289,15.898111,16.288794,11.128517,141167479 +1996-08-08,16.393234,16.493807,15.898111,15.971606,10.911815,132457251 +1996-08-09,15.998683,16.199827,15.859429,16.099255,10.999024,109835994 +1996-08-12,16.168882,16.288794,16.021893,16.095387,10.996381,89253176 +1996-08-13,16.052837,16.319740,15.998683,16.188223,11.059807,90655654 +1996-08-14,15.909715,16.207563,15.909715,15.967738,10.909173,79389943 +1996-08-15,15.967738,15.967738,15.967738,15.967738,10.909173,0 +1996-08-16,15.975474,16.083782,15.824616,15.967738,10.909173,69769074 +1996-08-19,15.898111,15.936792,15.170898,15.259866,10.425552,103804046 +1996-08-20,15.105139,15.743385,15.020040,15.426196,10.539190,162500655 +1996-08-21,15.843957,16.199827,15.743385,16.199827,11.067732,142519546 +1996-08-22,16.710423,16.822599,16.219168,16.315872,11.147017,216770733 +1996-08-23,16.323608,16.691082,16.246244,16.513147,11.281795,161606818 +1996-08-26,16.362289,16.509279,16.122463,16.188223,11.059807,128940716 +1996-08-27,16.168882,16.265587,15.936792,16.056705,10.969954,139282213 +1996-08-28,16.091518,16.536356,16.091518,16.505411,11.276511,79331130 +1996-08-29,16.551828,16.590509,16.315872,16.350685,11.170799,80394945 +1996-08-30,16.331345,16.416445,16.253981,16.366158,11.181372,56429377 +1996-09-02,16.408707,16.513147,16.331345,16.455126,11.242153,54505978 +1996-09-03,16.513147,16.625324,15.944529,16.041233,10.959380,127423842 +1996-09-04,15.956133,16.099255,15.867166,16.060574,10.972597,62615791 +1996-09-05,16.126331,16.342949,16.126331,16.300400,11.136447,66237674 +1996-09-06,16.366158,16.389366,16.099255,16.165014,11.043950,51619588 +1996-09-09,16.161144,16.168882,15.975474,16.041233,10.959380,49866814 +1996-09-10,16.025761,16.025761,15.801407,15.898111,10.861603,66720462 +1996-09-11,15.867166,16.083782,15.635076,15.727912,10.745321,57561053 +1996-09-12,15.627340,15.720176,15.356569,15.611868,10.666040,125382170 +1996-09-13,15.700835,15.731780,15.437801,15.476482,10.573547,83967063 +1996-09-16,15.399119,15.399119,14.807292,14.923336,10.195635,96549939 +1996-09-17,14.934941,15.317888,14.915600,15.147689,10.348912,81795484 +1996-09-18,15.085799,16.052837,15.066458,15.886506,10.853674,94075891 +1996-09-19,15.932924,16.056705,15.240525,15.314020,10.462549,113446890 +1996-09-20,15.286943,15.546109,15.163162,15.228920,10.404412,73409700 +1996-09-23,15.167030,15.240525,14.865314,15.031645,10.269630,75263298 +1996-09-24,15.085799,15.310152,15.047117,15.147689,10.348912,60971595 +1996-09-25,15.310152,15.549977,15.201843,15.255997,10.422909,68373059 +1996-09-26,15.178634,15.232789,14.892391,15.016172,10.259060,60711781 +1996-09-27,15.004567,15.004567,14.478499,14.555862,9.944575,119136943 +1996-09-30,14.466894,14.845973,14.343113,14.780215,10.097853,114795724 +1996-10-01,14.853709,14.919468,14.586807,14.741533,10.071424,85942811 +1996-10-02,14.741533,14.741533,14.741533,14.741533,10.071424,0 +1996-10-03,14.892391,15.078062,14.567466,14.675774,10.026501,70454802 +1996-10-04,14.757006,14.873050,14.408872,14.753137,10.079355,83112003 +1996-10-07,14.787951,14.787951,13.964034,14.466894,9.883794,125587049 +1996-10-08,14.397267,14.698983,14.045265,14.528785,9.926078,90780391 +1996-10-09,14.698983,14.853709,14.486235,14.718324,10.055570,80927499 +1996-10-10,14.675774,15.163162,14.606148,15.112876,10.325128,89742428 +1996-10-11,15.182503,15.356569,14.938809,15.093535,10.311915,100743801 +1996-10-14,14.950413,15.008436,14.586807,14.648697,10.008000,74612470 +1996-10-15,14.555862,14.815028,14.370190,14.606148,9.978932,74857419 +1996-10-16,14.857578,14.927204,14.532653,14.582939,9.963076,64287131 +1996-10-17,14.509444,15.085799,14.377927,14.958150,10.219419,129531437 +1996-10-18,15.047117,15.317888,14.838237,15.070326,10.296059,207410324 +1996-10-21,15.070326,15.070326,15.070326,15.070326,10.296059,0 +1996-10-22,15.182503,15.898111,15.182503,15.607999,10.663397,186726683 +1996-10-23,16.416445,16.609852,16.168882,16.517015,11.284438,148330458 +1996-10-24,16.629192,17.089502,16.137936,16.300400,11.136447,306758110 +1996-10-25,16.242376,16.652401,16.211432,16.551828,11.308221,141765956 +1996-10-28,16.633060,16.710423,16.284925,16.366158,11.181372,91797672 +1996-10-29,16.288794,16.710423,15.940661,16.110859,11.006949,117861140 +1996-10-30,16.110859,16.110859,16.110859,16.110859,11.006949,0 +1996-10-31,15.824616,15.824616,15.441669,15.627340,10.676611,80743949 +1996-11-01,15.739517,16.710423,15.120612,15.221184,10.399124,81491721 +1996-11-04,15.085799,15.085799,14.451421,14.598411,9.973645,101463136 +1996-11-05,14.555862,14.749269,14.234805,14.323772,9.786013,79213503 +1996-11-06,14.014320,14.331509,13.627505,14.153574,9.669732,173114892 +1996-11-07,14.343113,14.416608,14.157442,14.350849,9.804511,91237973 +1996-11-08,14.428213,14.551993,13.964034,14.478499,9.891722,72198528 +1996-11-11,14.138101,14.385663,13.987243,14.192255,9.696160,74077331 +1996-11-12,14.192255,14.192255,14.192255,14.192255,9.696160,0 +1996-11-13,14.080079,14.524916,14.080079,14.443685,9.867937,42263057 +1996-11-14,14.389531,14.466894,14.184519,14.254146,9.738442,36465071 +1996-11-15,14.207728,14.536521,14.161310,14.435949,9.862651,41352416 +1996-11-18,14.505576,14.869182,14.505576,14.830501,10.132210,74090904 +1996-11-19,14.865314,14.927204,14.501707,14.644829,10.005357,68099673 +1996-11-20,14.660302,14.660302,14.087815,14.145837,9.664446,53681942 +1996-11-21,14.122628,14.281223,13.759022,13.898275,9.495312,96769682 +1996-11-22,13.747418,13.979507,13.666186,13.759022,9.400172,107101485 +1996-11-25,13.712604,14.722192,13.441833,14.416608,9.849441,164881636 +1996-11-26,14.668038,15.058722,14.161310,14.652565,10.010644,183775663 +1996-11-27,14.157442,14.157442,13.712604,14.049133,9.598379,102662028 +1996-11-28,14.080079,14.230937,13.886671,13.975639,9.548168,60004726 +1996-11-29,14.072342,14.180651,13.948561,14.025925,9.582521,46489234 +1996-12-02,13.944693,14.153574,13.859594,13.991111,9.558739,33767402 +1996-12-03,13.925353,14.420476,13.902144,14.103288,9.635376,92385808 +1996-12-04,14.002716,14.002716,13.701000,13.906012,9.500601,62287469 +1996-12-05,13.778363,14.304432,13.673923,14.145837,9.664446,87287122 +1996-12-06,14.215464,14.308300,14.080079,14.169046,9.680304,51448964 +1996-12-09,14.080079,14.277355,14.068474,14.145837,9.664446,37558616 +1996-12-10,14.080079,14.111024,13.813176,13.902144,9.497956,50711532 +1996-12-11,13.960166,14.876918,13.960166,14.873050,10.161281,94396457 +1996-12-12,15.008436,15.112876,14.490103,14.548125,9.939291,112105164 +1996-12-13,14.474630,14.621620,14.335377,14.551993,9.941934,58396723 +1996-12-16,14.644829,15.163162,14.644829,15.070326,10.296059,91661948 +1996-12-17,15.047117,15.170898,14.714456,14.869182,10.158635,77915080 +1996-12-18,15.085799,15.375910,14.981359,15.089667,10.309272,91256070 +1996-12-19,15.047117,15.279206,14.911732,15.097403,10.314557,61698686 +1996-12-20,15.286943,15.898111,15.286943,15.782066,10.782321,165689515 +1996-12-23,15.855561,15.855561,15.441669,15.546109,10.621112,96049701 +1996-12-24,15.503559,15.627340,15.356569,15.515164,10.599972,70532358 +1996-12-25,15.515164,15.515164,15.515164,15.515164,10.599972,0 +1996-12-26,15.782066,16.304268,15.782066,16.226904,11.086233,66787678 +1996-12-27,16.226904,16.226904,16.226904,16.226904,11.086233,0 +1996-12-30,16.226904,16.226904,16.226904,16.226904,11.086233,0 +1996-12-31,16.304268,16.323608,15.867166,15.987078,10.922385,48168329 +1997-01-01,16.207563,17.058558,16.207563,16.973457,11.596279,130531268 +1997-01-02,17.016006,17.019875,16.524752,16.571171,11.321435,96266858 +1997-01-03,16.443521,16.807127,16.443521,16.764578,11.453571,90690555 +1997-01-06,16.865149,16.942513,16.594379,16.656269,11.379575,60709843 +1997-01-07,16.640797,16.899963,16.540224,16.772314,11.458861,89004996 +1997-01-08,17.170732,17.402822,16.903831,17.046953,11.646491,124961427 +1997-01-09,16.923172,17.166864,16.814863,17.008270,11.620063,93056024 +1997-01-10,17.290646,17.360273,17.116579,17.221020,11.765414,93742398 +1997-01-13,17.019875,17.251965,16.903831,17.193941,11.746914,77200915 +1997-01-14,17.329329,18.219004,17.143656,17.878607,12.214679,99288326 +1997-01-15,18.180323,19.131887,18.068146,19.131887,13.070920,169563456 +1997-01-16,20.474136,20.474136,18.373730,18.656103,12.745865,196689447 +1997-01-17,18.025595,19.108679,18.025595,18.849512,12.878004,168255985 +1997-01-20,18.876589,18.915272,18.048803,18.176453,12.418164,99347786 +1997-01-21,18.064278,18.335049,17.646517,17.820583,12.175036,104877556 +1997-01-22,18.335049,19.069998,18.335049,19.039051,13.007493,134919020 +1997-01-23,19.039051,19.039051,19.039051,19.039051,13.007493,0 +1997-01-24,19.495495,20.203365,19.495495,20.044771,13.694600,240126837 +1997-01-27,20.501213,21.274843,20.385168,20.756512,14.180861,238437401 +1997-01-28,21.178141,21.363811,20.706226,21.294186,14.548202,154616402 +1997-01-29,22.280563,22.280563,20.756512,21.216822,14.495349,232378309 +1997-01-30,20.810665,21.545614,20.771984,21.193613,14.479493,273537480 +1997-01-31,20.775852,21.120117,20.423851,20.717831,14.154438,236429337 +1997-02-03,20.075718,20.481873,19.340769,19.576725,13.374831,178159935 +1997-02-04,19.541912,20.725567,19.464548,20.408379,13.943019,224932896 +1997-02-05,21.004074,21.189745,20.214970,20.350355,13.903375,169652646 +1997-02-06,20.350355,20.911238,20.079584,20.679150,14.128012,205554141 +1997-02-07,20.771984,21.309658,20.578577,21.170404,14.463635,209563806 +1997-02-10,21.178141,21.236162,20.725567,21.093040,14.410780,149062073 +1997-02-11,20.961523,21.425701,20.888029,21.267109,14.529709,117128879 +1997-02-12,21.274843,21.526274,21.011810,21.185877,14.474206,116194324 +1997-02-13,21.062096,21.270975,20.934446,21.108515,14.421352,93437989 +1997-02-14,21.042755,21.274843,21.023415,21.197481,14.482136,66634504 +1997-02-17,21.468252,21.661659,21.158800,21.286449,14.542920,107895792 +1997-02-18,21.313526,21.313526,20.597918,20.752644,14.178225,115733510 +1997-02-19,20.895765,21.166536,20.613390,21.108515,14.421352,134011611 +1997-02-20,21.042755,21.158800,20.783588,20.899633,14.278644,96606168 +1997-02-21,20.733303,20.837744,20.532160,20.601786,14.075155,92476290 +1997-02-24,20.447060,20.462532,19.731451,19.828156,13.546609,110468078 +1997-02-25,19.727583,20.799063,19.576725,20.230442,13.821453,236874640 +1997-02-26,20.106663,20.539894,19.990618,20.412247,13.945662,118826717 +1997-02-27,20.508949,20.946051,20.493477,20.864820,14.254861,128925205 +1997-02-28,22.531994,23.131557,22.125837,22.725403,15.526012,76201084 +1997-03-03,23.758200,24.253323,23.479692,23.611210,16.131197,154672631 +1997-03-04,23.711781,23.978683,23.398460,23.820089,16.273901,135154921 +1997-03-05,24.601458,24.752316,23.069668,23.514505,16.065128,289382249 +1997-03-06,23.139296,23.441011,22.938150,23.263075,15.893353,192706927 +1997-03-07,23.263075,23.263075,23.263075,23.263075,15.893353,0 +1997-03-10,22.775688,22.775688,22.017530,22.141312,15.126963,177189187 +1997-03-11,21.971111,22.203201,20.733303,20.961523,14.320930,261983518 +1997-03-12,21.731287,21.959509,21.243898,21.564957,14.733193,201395180 +1997-03-13,21.773836,21.804783,21.151064,21.282581,14.540276,128335130 +1997-03-14,21.042755,22.048475,20.949921,21.711946,14.833618,313375609 +1997-03-17,21.812517,22.125837,21.553352,22.013662,15.039749,219187261 +1997-03-18,22.009794,22.659643,21.940166,22.303774,15.237956,213835224 +1997-03-19,22.740875,22.841448,21.739023,21.843464,14.923470,163907657 +1997-03-20,21.700340,22.276695,21.448912,21.990454,15.023897,198537228 +1997-03-21,22.280563,22.504917,22.145180,22.323114,15.251171,137281258 +1997-03-24,22.323114,22.323114,22.323114,22.323114,15.251171,0 +1997-03-25,22.493313,22.590017,22.129705,22.323114,15.251171,147047546 +1997-03-26,22.570677,22.891733,22.477840,22.566809,15.417660,192649406 +1997-03-27,22.473972,22.644171,22.319246,22.559071,15.412371,103143524 +1997-03-28,22.559071,22.559071,22.559071,22.559071,15.412371,0 +1997-03-31,20.980865,20.980865,20.303938,20.331015,13.890163,1682973 +1997-04-01,18.748940,20.574709,18.567137,20.199497,13.800309,221157193 +1997-04-02,20.880293,21.031151,20.288465,20.539894,14.032872,170677683 +1997-04-03,20.574709,20.868689,20.361959,20.725567,14.159723,134512496 +1997-04-04,20.416115,20.713963,20.272993,20.636599,14.098940,90238789 +1997-04-07,20.559237,20.574709,20.292334,20.427719,13.956230,81928622 +1997-04-08,20.427719,20.427719,20.427719,20.427719,13.956230,0 +1997-04-09,21.035019,21.286449,20.899633,21.216822,14.495349,162871633 +1997-04-10,20.926710,21.023415,19.824287,20.586313,14.064584,158776656 +1997-04-11,19.882309,20.961523,19.847496,20.717831,14.154438,130626921 +1997-04-14,20.717831,20.717831,20.717831,20.717831,14.154438,0 +1997-04-15,20.713963,20.841612,20.392904,20.543762,14.035511,87594762 +1997-04-16,20.543762,20.543762,20.543762,20.543762,14.035511,0 +1997-04-17,20.810665,21.727419,20.717831,21.638451,14.783404,166353914 +1997-04-18,21.638451,21.638451,21.638451,21.638451,14.783404,0 +1997-04-21,21.777704,23.154766,21.746759,23.147032,15.814072,187957245 +1997-04-22,23.673100,24.601458,22.980700,23.429405,16.006985,335363489 +1997-04-23,23.982552,24.059916,23.634418,23.719519,16.205193,176703814 +1997-04-24,23.816221,23.885847,23.448748,23.564791,16.099480,129634199 +1997-04-25,23.437141,23.680836,23.386856,23.630550,16.144409,111922260 +1997-04-28,23.595737,23.796881,23.479692,23.611210,16.131197,80058867 +1997-04-29,23.522242,23.649891,23.448748,23.607342,16.128555,72225026 +1997-04-30,24.175961,24.350027,23.905190,23.959343,16.369041,156895914 +1997-05-01,23.959343,23.959343,23.959343,23.959343,16.369041,0 +1997-05-02,23.750463,23.823957,23.576397,23.622814,16.139128,75386742 +1997-05-05,23.301758,23.402328,23.077404,23.143164,15.811426,118988293 +1997-05-06,23.208921,23.518373,23.135426,23.425537,16.004349,91628341 +1997-05-07,23.518373,23.518373,23.224394,23.270811,15.898638,63786246 +1997-05-08,23.278547,23.394592,23.162502,23.352043,15.954135,45863612 +1997-05-09,23.402328,23.433273,23.247602,23.301758,15.919781,39354047 +1997-05-12,23.286283,23.344307,22.597754,22.659643,15.481083,126209439 +1997-05-13,22.628698,22.783424,22.559071,22.640303,15.467874,76733637 +1997-05-14,22.651907,22.969095,22.292170,22.903337,15.647577,165133694 +1997-05-15,22.764084,22.938150,22.686722,22.756348,15.547151,90367403 +1997-05-16,22.706060,22.860786,22.675116,22.802765,16.150080,53703916 +1997-05-19,23.054195,23.294022,22.872393,22.988438,16.281582,74370107 +1997-05-20,22.996174,23.116085,22.914942,22.984568,16.278839,29821721 +1997-05-21,22.976831,22.976831,22.555202,22.628698,16.026800,70805745 +1997-05-22,22.675116,22.706060,22.241882,22.423685,15.881596,113627855 +1997-05-23,22.357927,22.779556,22.172256,22.454632,15.903520,153828559 +1997-05-26,22.377268,22.528126,22.241882,22.292170,15.788450,65782676 +1997-05-27,22.381136,22.620962,21.831860,22.021399,15.596677,156083511 +1997-05-28,22.125837,22.268961,21.804783,21.858936,15.481614,66947315 +1997-05-29,21.808649,22.914942,21.731287,22.764084,16.122686,234118157 +1997-05-30,22.903337,23.394592,22.764084,23.290154,16.495268,221407312 +1997-06-02,23.479692,23.669231,23.251471,23.560923,16.687048,151272430 +1997-06-03,23.595737,24.052179,23.286283,23.468088,16.621296,166724246 +1997-06-04,23.673100,23.777540,23.406197,23.499033,16.643217,80650881 +1997-06-05,23.704044,24.388708,23.618946,24.040573,17.026758,274340835 +1997-06-06,24.137278,24.233982,23.789145,23.839430,16.884298,125271006 +1997-06-09,23.673100,24.125673,23.557055,23.897453,16.925392,149579115 +1997-06-10,24.137278,24.369368,23.967079,24.261059,17.182915,141353615 +1997-06-11,24.562775,24.794865,24.450600,24.547302,17.385647,130881564 +1997-06-12,24.555038,25.139130,24.524094,25.065636,17.752764,189593038 +1997-06-13,25.220362,25.413769,24.794865,24.980536,17.692490,142896340 +1997-06-16,24.825809,24.910910,24.233982,24.396444,17.278805,124350024 +1997-06-17,24.678820,24.988272,24.613062,24.744577,17.525372,125526942 +1997-06-18,25.220362,25.487265,24.937986,25.046293,17.739061,110319429 +1997-06-19,24.833546,26.612896,24.721369,26.450434,18.733549,267424745 +1997-06-20,26.771490,28.276203,26.728941,27.827497,19.708855,328897226 +1997-06-23,28.121475,28.755854,28.102137,28.241388,20.001986,172718708 +1997-06-24,28.237520,28.779062,28.098267,28.535370,20.210201,141400795 +1997-06-25,29.320604,29.699682,28.314884,28.512159,20.193764,324707889 +1997-06-26,28.488951,30.171598,27.239536,29.374758,20.804705,542755717 +1997-06-27,29.150406,29.281921,28.508291,28.597260,20.254036,184302400 +1997-06-30,28.237520,28.616600,27.970617,28.496687,20.182804,186190898 +1997-07-01,28.779062,28.918316,28.005432,28.291676,20.037607,204046316 +1997-07-02,28.659149,29.158142,28.469610,28.635941,20.281433,162740433 +1997-07-03,28.488951,28.740381,28.167894,28.256863,20.012951,104271323 +1997-07-04,28.334225,28.411589,27.595407,27.769474,19.667759,143024955 +1997-07-07,27.695980,28.256863,27.645695,27.877783,19.744467,126976600 +1997-07-08,27.815891,27.986092,27.386526,27.541252,19.506119,142565433 +1997-07-09,28.160158,28.376776,28.082794,28.272333,20.023909,99260535 +1997-07-10,28.469610,28.779062,28.198839,28.396114,20.111574,159327306 +1997-07-11,28.036377,28.082794,27.641825,27.754002,19.656797,111824022 +1997-07-14,27.548990,27.695980,26.612896,26.775358,18.963675,146297188 +1997-07-15,26.980371,27.185383,26.728941,26.895271,19.048601,124709369 +1997-07-16,27.309164,27.533518,27.007448,27.138966,19.221197,136227784 +1997-07-17,27.154438,27.270483,26.887535,27.077074,19.177368,90335734 +1997-07-18,27.077074,27.077074,27.077074,27.077074,19.177368,0 +1997-07-21,26.690260,26.759886,26.477510,26.701864,18.911615,51955020 +1997-07-22,26.844986,26.875931,26.516193,26.636105,18.865047,75631690 +1997-07-23,26.922350,27.966749,26.903008,27.862310,19.733507,187489967 +1997-07-24,28.082794,28.229786,27.309164,27.463890,19.451330,151410092 +1997-07-25,27.309164,27.417473,26.771490,27.142834,19.223942,139728162 +1997-07-28,27.231800,27.386526,26.999712,27.204723,19.267775,71441707 +1997-07-29,27.154438,27.463890,27.080942,27.417473,19.418449,111274018 +1997-07-30,27.607012,27.754002,27.274351,27.340109,19.363657,62978367 +1997-07-31,27.405869,27.920332,27.285955,27.850706,19.725294,113088838 +1997-08-01,27.924200,28.214312,27.812023,28.140818,19.930761,139709419 +1997-08-04,28.237520,28.349697,27.989960,28.071190,19.881447,96018678 +1997-08-05,28.160158,28.856426,28.024773,28.701698,20.328007,122524218 +1997-08-06,28.933788,29.011152,28.632072,28.875767,20.451284,19620471 +1997-08-07,28.017036,29.243240,28.017036,28.829350,20.418417,224747407 +1997-08-08,28.632072,28.949261,28.624336,28.829350,20.418417,88481490 +1997-08-11,28.779062,29.347681,28.643677,29.258715,20.722513,130011640 +1997-08-12,29.347681,29.823463,29.011152,29.285791,20.741686,162823806 +1997-08-13,28.926052,29.134933,28.779062,28.972469,20.519779,78531007 +1997-08-14,28.895107,29.076910,28.782930,28.840954,20.426632,68758902 +1997-08-15,28.840954,28.840954,28.840954,28.840954,20.426632,0 +1997-08-18,28.775194,28.775194,28.171762,28.256863,20.012951,59751375 +1997-08-19,28.311016,28.450270,27.850706,28.013168,19.840347,80086658 +1997-08-20,28.044113,28.349697,27.877783,28.299412,20.043083,73177031 +1997-08-21,28.388378,28.469610,27.719189,27.784946,19.678719,61511905 +1997-08-22,27.734661,27.850706,26.883667,26.941690,19.081478,125427412 +1997-08-25,26.744413,26.744413,25.993992,26.299576,18.626701,133083519 +1997-08-26,26.380808,26.798569,26.253159,26.423357,18.714367,127877547 +1997-08-27,27.224066,27.842970,26.806305,26.872063,19.032166,82197484 +1997-08-28,26.717337,26.844986,26.152586,26.237686,18.582865,99785979 +1997-08-29,26.156454,26.218346,25.367352,25.553022,18.097952,135990591 +1997-09-01,25.587835,26.295708,25.529814,26.152586,18.522593,127567968 +1997-09-02,26.303444,26.512323,25.723221,26.202871,18.558207,140993624 +1997-09-03,26.651579,26.802437,26.187401,26.322784,18.643141,124441153 +1997-09-04,26.233816,26.728941,26.071356,26.636105,18.865047,123572522 +1997-09-05,26.728941,26.872063,26.465906,26.721205,18.925320,109319598 +1997-09-08,26.458170,26.728941,26.303444,26.670919,18.889708,61316075 +1997-09-09,26.752150,26.875931,26.551006,26.697996,18.908884,71614270 +1997-09-10,26.469774,26.612896,26.307312,26.473642,18.749985,64398941 +1997-09-11,26.574215,27.181515,26.520061,26.883667,19.040384,138016751 +1997-09-12,26.721205,26.829514,26.597424,26.721205,18.925320,64671035 +1997-09-15,26.663181,26.825645,26.578083,26.663181,18.884224,39190532 +1997-09-16,26.701864,27.402000,26.701864,27.185383,19.254076,109285990 +1997-09-17,27.243406,27.386526,27.193119,27.243406,19.295170,8979090 +1997-09-18,26.922350,26.999712,26.651579,26.848854,19.015724,74060527 +1997-09-19,26.918482,27.193119,26.806305,26.848854,19.015724,67828226 +1997-09-22,26.790833,26.790833,26.001728,26.086828,18.476021,78770785 +1997-09-23,26.001728,26.264763,25.916630,26.067488,18.462324,62917614 +1997-09-24,26.535534,26.759886,26.268631,26.318916,18.640398,50548018 +1997-09-25,26.226082,26.961029,26.148718,26.868195,19.029425,130426567 +1997-09-26,26.999712,27.448418,26.999712,27.212460,19.273249,117630410 +1997-09-29,27.541252,28.013168,27.467758,27.719189,19.632143,111244935 +1997-09-30,27.684376,28.078926,27.599276,27.962881,19.804735,91759540 +1997-10-01,27.928068,28.121475,27.456154,27.920332,19.774603,111330893 +1997-10-02,27.920332,27.920332,27.920332,27.920332,19.774603,0 +1997-10-03,27.920332,27.920332,27.920332,27.920332,19.774603,0 +1997-10-06,27.920332,27.920332,27.920332,27.920332,19.774603,0 +1997-10-07,27.920332,27.920332,27.920332,27.920332,19.774603,0 +1997-10-08,27.920332,27.920332,27.920332,27.920332,19.774603,0 +1997-10-09,28.179499,29.854408,28.102137,29.657133,21.004692,263898515 +1997-10-10,29.916300,32.624008,29.916300,32.608536,23.095026,388987264 +1997-10-13,33.258385,34.101643,32.910252,33.281593,23.571726,378964394 +1997-10-14,33.111397,33.509815,30.248960,30.906548,21.889591,382903612 +1997-10-15,31.076746,31.540924,30.577753,31.115427,22.037527,188008949 +1997-10-16,31.328176,31.974157,30.914284,31.281757,22.155334,209188304 +1997-10-17,31.409407,32.001232,31.239208,31.428747,22.259441,193536780 +1997-10-20,31.335913,31.815563,30.945229,31.742067,22.481348,121166981 +1997-10-21,31.796223,32.477016,31.332045,31.606684,22.385466,227175568 +1997-10-22,32.028313,32.399654,31.776882,31.900661,22.593674,151165143 +1997-10-23,31.950949,32.144356,31.034197,31.366858,22.215605,181088334 +1997-10-24,31.332045,31.332045,30.194807,30.631908,21.695082,208081833 +1997-10-27,58.935188,60.846058,58.277603,58.548374,41.466949,80476056 +1997-10-28,58.347229,58.347229,52.699726,52.784824,37.384903,95771144 +1997-10-29,53.976215,58.037777,53.976215,57.890785,41.001205,110051536 +1997-10-30,57.565861,57.565861,55.330070,56.088226,39.724552,39379899 +1997-10-31,56.088226,56.088226,56.088226,56.088226,39.724552,0 +1997-11-03,56.173328,57.527180,54.626064,56.134644,39.757412,63871881 +1997-11-04,56.010864,57.093948,54.270195,54.796265,38.809513,66839059 +1997-11-05,28.469610,28.972469,28.106005,28.260731,20.015694,44263366 +1997-11-06,28.160158,28.160158,27.425209,27.928068,19.780077,46326688 +1997-11-07,27.548990,27.835234,27.402000,27.626352,19.566389,23556781 +1997-11-10,27.479362,27.479362,26.953295,27.007448,19.128052,28233108 +1997-11-11,26.937820,27.440681,26.852722,27.146702,19.226675,28375294 +1997-11-12,27.069340,27.293692,26.079090,26.187401,18.547255,70267697 +1997-11-13,26.024937,26.071356,25.026953,25.375088,17.971931,71084624 +1997-11-14,25.375088,25.375088,25.375088,25.375088,17.971931,0 +1997-11-17,25.583967,26.032673,25.282251,25.870211,18.322601,54609387 +1997-11-18,25.761904,25.839266,25.150734,25.282251,17.906178,44001290 +1997-11-19,25.189417,25.189417,24.230114,24.338423,17.237715,74454772 +1997-11-20,24.145014,24.562775,23.410065,24.036707,17.024021,61179059 +1997-11-21,23.843298,24.431257,23.673100,24.044441,17.029495,46406184 +1997-11-24,23.827826,24.253323,22.845316,22.945887,16.251446,61937495 +1997-11-25,22.822105,24.818073,22.760216,24.369368,17.259628,102240962 +1997-11-26,24.601458,25.839266,24.601458,25.328669,17.939051,89260609 +1997-11-27,25.220362,25.916630,24.616928,25.831530,18.295206,83471994 +1997-11-28,25.700012,25.700012,24.245586,24.547302,17.385647,86068194 +1997-12-01,24.307478,25.057899,24.021235,24.864491,17.610302,48043593 +1997-12-02,24.802601,25.065636,24.299742,24.454468,17.319897,49981533 +1997-12-03,24.585983,24.949591,24.322950,24.547302,17.385647,48764221 +1997-12-04,24.408049,26.535534,23.750463,24.887699,17.626736,169782553 +1997-12-05,24.771654,26.373072,24.771654,25.266779,17.895224,120003312 +1997-12-08,25.390560,26.140982,25.375088,25.924364,18.360956,63439827 +1997-12-09,25.993992,26.233816,23.533846,24.129541,17.089777,113951329 +1997-12-10,23.843298,24.276531,23.448748,23.858770,16.897999,51829960 +1997-12-11,23.835562,24.361631,23.154766,24.152752,17.106209,70964089 +1997-12-12,24.276531,24.276531,23.177977,23.278547,16.487053,87278720 +1997-12-15,23.232130,24.044441,22.845316,23.928398,16.947311,82031708 +1997-12-16,23.982552,24.392576,23.564791,24.175961,17.122650,64977706 +1997-12-17,24.446730,24.740709,24.005760,24.315212,17.221273,34215936 +1997-12-18,24.400312,25.204889,24.152752,24.322950,17.226753,62699164 +1997-12-19,24.191433,24.957327,24.059916,24.872227,17.615780,58791615 +1997-12-22,25.057899,25.429241,24.926382,25.181681,17.834949,41875922 +1997-12-23,25.282251,25.583967,25.204889,25.460188,18.032206,38947522 +1997-12-24,25.259043,25.259043,24.717501,25.158470,17.818510,33572218 +1997-12-25,25.158470,25.158470,25.158470,25.158470,17.818510,0 +1997-12-26,25.220362,25.877947,25.142998,25.761904,18.245892,44482462 +1997-12-29,25.761904,26.342127,25.761904,26.218346,18.569168,37732149 +1997-12-30,26.380808,26.380808,25.413769,25.614914,18.141792,32986021 +1997-12-31,25.529814,26.218346,25.529814,25.947575,18.377396,28428938 +1998-01-01,25.816057,26.496853,25.676804,26.187401,18.547255,39668150 +1998-01-02,26.303444,26.481379,26.110037,26.195135,18.552729,21212639 +1998-01-05,26.326653,26.999712,26.326653,26.682524,18.897921,42347077 +1998-01-06,26.504587,26.690260,26.117773,26.465906,18.744505,31686952 +1998-01-07,26.736677,26.806305,26.179663,26.728941,18.930801,46454980 +1998-01-08,26.643843,26.721205,25.877947,26.040409,18.443146,52064568 +1998-01-09,25.862474,25.862474,25.228098,25.375088,17.971931,48135691 +1998-01-12,25.235834,25.235834,23.998026,24.199169,17.139086,54097838 +1998-01-13,24.175961,24.895435,24.175961,24.431257,17.303465,39297818 +1998-01-14,25.142998,25.142998,23.750463,23.959343,16.969227,46199044 +1998-01-15,23.796881,24.307478,23.673100,24.199169,17.139086,31998470 +1998-01-16,24.338423,24.446730,24.067652,24.322950,17.226753,22360474 +1998-01-19,24.214642,25.050161,23.990288,24.918646,17.648653,39251284 +1998-01-20,25.034691,25.398296,24.299742,24.508621,17.358257,34932686 +1998-01-21,24.601458,24.756184,24.462202,24.570511,17.402084,19731312 +1998-01-22,24.508621,24.508621,24.028971,24.129541,17.089777,22266114 +1998-01-23,24.059916,24.214642,23.796881,23.889715,16.919914,23016795 +1998-01-26,23.889715,23.889715,23.889715,23.889715,16.919914,0 +1998-01-27,23.967079,23.967079,23.239866,23.441011,16.602119,32588222 +1998-01-28,23.224394,23.518373,22.690590,22.930414,16.240486,40244975 +1998-01-29,22.822105,23.270811,22.752480,23.162502,16.404863,21515432 +1998-01-30,23.255339,23.912926,23.170240,23.858770,16.897999,38429510 +1998-02-02,23.982552,24.322950,23.843298,24.253323,17.177443,31254898 +1998-02-03,24.330687,24.763920,24.083124,24.624666,17.440445,39880784 +1998-02-04,24.678820,24.732973,23.727255,23.874245,16.908960,35295909 +1998-02-05,23.827826,24.353895,23.827826,24.160486,17.111689,27056513 +1998-02-06,24.199169,24.369368,24.028971,24.199169,17.139086,20338191 +1998-02-09,24.268795,24.632402,24.145014,24.454468,17.319897,24960552 +1998-02-10,24.377104,24.485413,24.199169,24.346157,17.243183,19836983 +1998-02-11,24.199169,24.292004,23.355911,23.595737,16.711700,26813826 +1998-02-12,23.518373,23.634418,22.953623,23.092876,16.355553,42329626 +1998-02-13,23.201185,23.479692,23.069668,23.340439,16.530888,20602529 +1998-02-16,23.340439,23.340439,23.340439,23.340439,16.530888,0 +1998-02-17,23.495165,23.820089,23.255339,23.410065,16.580204,32288660 +1998-02-18,23.379120,23.479692,23.116085,23.224394,16.448698,15337420 +1998-02-19,23.317230,24.044441,23.216658,23.642155,16.744579,40204905 +1998-02-20,23.734989,23.889715,23.216658,23.263075,16.476099,31497908 +1998-02-23,23.379120,23.711781,23.294022,23.626682,16.733624,22721434 +1998-02-24,23.727255,23.789145,23.471956,23.626682,16.733624,30897169 +1998-02-25,23.905190,24.446730,23.719519,24.315212,17.221273,38617584 +1998-02-26,24.346157,24.539566,24.106333,24.338423,17.237715,30276718 +1998-02-27,24.392576,24.949591,24.369368,24.787128,17.555504,43903051 +1998-03-02,24.879965,26.032673,24.879965,25.854738,18.311644,57045950 +1998-03-03,25.761904,25.993992,24.539566,24.825809,17.582901,45877185 +1998-03-04,25.081108,25.993992,25.065636,25.715485,18.213015,40080491 +1998-03-05,25.607178,26.597424,25.375088,25.800585,18.273287,54692114 +1998-03-06,25.700012,25.901155,25.375088,25.645859,18.163702,38178744 +1998-03-09,25.792849,28.183367,25.792849,27.974487,19.812958,122158087 +1998-03-10,28.005432,28.376776,27.077074,27.301428,19.336266,82389437 +1998-03-11,27.564463,27.819759,26.249290,26.612896,18.848610,91628987 +1998-03-12,26.612896,26.682524,26.140982,26.349861,18.662315,70460296 +1998-03-13,26.349861,26.349861,26.349861,26.349861,18.662315,0 +1998-03-16,26.442698,27.951279,26.442698,27.285955,19.325304,77603238 +1998-03-17,27.193119,27.309164,26.721205,27.046129,19.155445,54356359 +1998-03-18,27.618616,27.912596,27.479362,27.657297,19.588306,42219109 +1998-03-19,27.750134,27.873915,27.131229,27.262747,19.308867,41423186 +1998-03-20,27.131229,27.579935,26.883667,27.440681,19.434891,48950033 +1998-03-23,27.618616,28.005432,27.618616,27.881651,19.747206,11366534 +1998-03-24,28.469610,28.608864,27.463890,27.649563,19.582830,57124476 +1998-03-25,28.082794,28.562447,27.695980,28.446402,20.147190,57755268 +1998-03-26,28.446402,28.508291,27.657297,27.765606,19.665018,44692834 +1998-03-27,27.711452,27.966749,27.579935,27.912596,19.769123,39344675 +1998-03-30,28.059586,28.268467,27.316900,27.432945,19.429405,37226416 +1998-03-31,27.285955,27.533518,26.922350,27.077074,19.177368,51903315 +1998-04-01,27.463890,28.392246,27.386526,28.291676,20.037607,55698408 +1998-04-02,28.392246,28.779062,28.059586,28.136950,19.928019,37871427 +1998-04-03,28.082794,28.701698,28.082794,28.616600,20.267736,45699774 +1998-04-06,28.740381,28.887371,28.469610,28.601128,20.256775,36362955 +1998-04-07,28.546972,29.011152,28.330357,28.678492,20.311569,55826053 +1998-04-08,28.678492,28.678492,28.678492,28.678492,20.311569,0 +1998-04-09,29.227768,31.355253,29.227768,30.860128,21.856720,70544961 +1998-04-10,30.790503,30.929756,30.055553,30.163862,21.363585,45875892 +1998-04-13,29.722893,29.738365,29.158142,29.274185,20.733473,56907641 +1998-04-14,29.274185,29.274185,29.274185,29.274185,20.733473,0 +1998-04-15,30.248960,30.929756,30.016872,30.751822,21.780005,41578622 +1998-04-16,30.744085,30.790503,30.040081,30.163862,21.363585,28431523 +1998-04-17,30.156124,30.860128,29.954981,30.775030,21.796448,43807722 +1998-04-20,30.898811,31.285625,30.403687,30.604832,21.675901,47068321 +1998-04-21,30.713139,31.061274,30.558413,30.829184,21.834805,35773204 +1998-04-22,31.254681,31.989630,30.481050,30.643513,21.703295,74955334 +1998-04-23,30.465578,30.604832,29.351549,29.537222,20.919769,60088422 +1998-04-24,29.591375,29.831200,28.941525,29.645529,20.996477,65771366 +1998-04-27,29.684210,29.939508,29.011152,29.111725,20.618404,79607748 +1998-04-28,29.088514,29.158142,28.485083,28.624336,20.273216,68889779 +1998-04-29,30.156124,30.635777,29.343813,29.467594,20.870449,54496930 +1998-04-30,29.328341,29.838938,29.181351,29.699682,21.034828,46328304 +1998-05-01,29.699682,29.699682,29.699682,29.699682,21.034828,0 +1998-05-04,29.784782,30.248960,29.722893,30.132915,21.341667,35184745 +1998-05-05,30.094234,30.225752,29.970453,30.140654,21.347147,17765581 +1998-05-06,30.156124,30.171598,29.444386,29.537222,21.539194,31499524 +1998-05-07,29.537222,29.537222,29.537222,29.537222,21.539194,0 +1998-05-08,29.421177,29.583637,29.258715,29.397966,21.437641,24433168 +1998-05-11,29.328341,29.591375,29.266451,29.514011,21.522261,11576905 +1998-05-12,29.459858,29.459858,28.214312,28.678492,20.912987,45570514 +1998-05-13,28.624336,28.624336,26.659313,27.046129,19.722631,58904718 +1998-05-14,26.690260,27.850706,26.318916,27.649563,20.162664,79880811 +1998-05-15,27.920332,28.299412,27.293692,27.417473,19.993420,53627006 +1998-05-18,27.610880,28.075060,27.610880,27.719189,20.213436,26547872 +1998-05-19,27.711452,28.082794,27.618616,27.989960,20.410889,28634785 +1998-05-20,28.036377,28.438665,27.866179,28.345829,20.670403,38843790 +1998-05-21,28.469610,28.693962,27.804289,28.005432,20.422173,55308364 +1998-05-22,28.082794,28.237520,27.850706,28.136950,20.518078,28766954 +1998-05-25,27.773342,28.523764,27.711452,28.245256,20.597059,37096833 +1998-05-26,28.160158,28.252995,27.974487,28.136950,20.518078,22599929 +1998-05-27,28.005432,28.005432,26.713469,26.860458,19.587234,58450690 +1998-05-28,26.705732,26.937820,25.638123,25.730957,18.763575,76581756 +1998-05-29,25.661331,26.458170,24.524094,25.816057,18.825634,100246793 +1998-06-01,26.148718,27.541252,25.313196,25.568495,18.645107,112734017 +1998-06-02,25.684540,25.684540,23.796881,24.067652,17.550657,141774035 +1998-06-03,24.756184,25.823793,24.531830,25.653593,18.707167,67742268 +1998-06-04,25.839266,25.916630,25.158470,25.282251,18.436373,38467965 +1998-06-05,25.088844,25.204889,24.199169,24.446730,17.827089,51862598 +1998-06-08,24.678820,24.833546,23.286283,24.075388,17.556299,51721704 +1998-06-09,24.214642,24.485413,23.719519,23.951607,17.466038,46727720 +1998-06-10,24.059916,24.137278,23.054195,23.154766,16.884962,44244946 +1998-06-11,22.914942,23.603474,22.590017,23.471956,17.116264,45657118 +1998-06-12,23.587999,23.943871,23.162502,23.479692,17.121910,33712143 +1998-06-15,23.410065,23.410065,22.435291,22.543598,16.439287,28059575 +1998-06-16,22.435291,22.535864,21.398624,22.435291,16.360308,49325212 +1998-06-17,22.938150,24.245586,22.938150,23.765936,17.330641,37637142 +1998-06-18,24.059916,24.524094,22.899469,23.038723,16.800344,37720192 +1998-06-19,22.767952,22.767952,21.816385,21.978848,16.027456,32624738 +1998-06-22,21.677132,22.009794,20.191761,21.530144,15.700256,33106557 +1998-06-23,21.429571,21.862804,20.888029,21.545614,15.711538,41388609 +1998-06-24,21.971111,22.388872,21.746759,22.296038,16.258760,26072839 +1998-06-25,22.357927,23.085140,22.357927,22.791161,16.619814,31873410 +1998-06-26,22.744743,22.899469,22.002056,22.226410,16.207987,29194807 +1998-06-29,22.203201,22.698324,21.971111,22.628698,16.501343,18196666 +1998-06-30,22.729271,22.729271,22.125837,22.210938,16.196705,36594978 +1998-07-01,21.816385,22.265093,21.622978,22.009794,16.050028,25963937 +1998-07-02,21.955641,22.504917,21.700340,22.033003,16.066948,31365093 +1998-07-03,22.040739,22.118101,21.437307,21.599770,15.751027,22401837 +1998-07-06,21.808649,22.272827,21.684870,22.210938,16.196705,19499290 +1998-07-07,22.257355,22.543598,22.094893,22.195465,16.185417,31241972 +1998-07-08,22.590017,22.853050,22.450764,22.574545,16.461855,22558889 +1998-07-09,22.667379,22.976831,22.466236,22.582279,16.467484,29236170 +1998-07-10,22.729271,23.270811,22.713799,23.177977,16.901892,40599150 +1998-07-13,23.224394,23.889715,22.628698,22.853050,16.664942,38334503 +1998-07-14,22.744743,23.015514,22.551334,22.853050,16.664942,23095967 +1998-07-15,23.363647,23.580263,22.767952,22.883995,16.687511,27955520 +1998-07-16,23.023251,23.433273,22.860786,23.348175,17.026003,22177570 +1998-07-17,23.363647,23.510637,22.914942,23.108349,16.851120,26383388 +1998-07-20,23.425537,23.425537,22.473972,22.574545,16.461855,20540484 +1998-07-21,22.620962,22.798897,21.739023,21.824121,15.914626,36767541 +1998-07-22,22.048475,22.257355,21.677132,21.793177,15.892061,31057776 +1998-07-23,21.862804,21.886013,20.911238,20.996338,15.310993,35427755 +1998-07-24,20.957657,21.274843,20.617258,20.725567,15.113540,32542657 +1998-07-27,20.888029,21.042755,20.129871,20.230442,14.752480,25411994 +1998-07-28,20.253653,20.888029,20.199497,20.787457,15.158669,33766756 +1998-07-29,20.888029,21.638451,20.624994,21.429571,15.626911,36141920 +1998-07-30,21.491461,21.739023,20.965391,21.127855,15.406891,22073192 +1998-07-31,21.189745,21.429571,20.965391,21.035019,15.339199,15117031 +1998-08-03,20.895765,20.895765,20.400642,20.493477,14.944292,14363118 +1998-08-04,20.454796,20.810665,20.454796,20.617258,15.034556,20521741 +1998-08-05,20.423851,20.648205,20.129871,20.478004,14.933010,27919328 +1998-08-06,20.655939,20.694620,20.083452,20.160816,14.701708,32125145 +1998-08-07,20.269125,20.307806,20.060244,20.145344,14.690427,29513434 +1998-08-10,20.075718,20.075718,19.565121,19.596066,14.289881,26473870 +1998-08-11,19.580593,19.580593,19.124151,19.224724,14.019094,39884338 +1998-08-12,18.876589,19.155096,18.582609,18.876589,13.765221,32270887 +1998-08-13,18.876589,19.263405,18.698654,19.031315,13.878053,26554012 +1998-08-14,19.031315,19.124151,18.574873,18.636765,13.590335,34926547 +1998-08-17,18.861116,19.031315,18.474300,18.551664,13.528279,26602162 +1998-08-18,18.528456,18.536192,17.654253,17.708406,12.913360,48742893 +1998-08-19,17.778034,18.102959,16.331345,16.942513,12.354851,96948385 +1998-08-20,17.143656,18.304102,16.942513,18.296366,13.342110,72410839 +1998-08-21,18.304102,18.984898,17.801243,17.948233,13.088246,95917532 +1998-08-24,17.909552,18.319574,17.050821,17.700670,12.907716,39605782 +1998-08-25,17.793507,18.180323,17.685198,17.855396,13.020543,51307747 +1998-08-26,17.855396,17.855396,17.855396,17.855396,13.020543,0 +1998-08-27,18.087486,18.234476,17.491791,17.592361,12.828737,47515563 +1998-08-28,17.491791,17.491791,16.602116,16.679478,12.163041,56811665 +1998-08-31,16.710423,16.927040,16.370026,16.571171,12.084061,30541380 +1998-09-01,16.540224,16.540224,15.782066,15.936792,11.621460,46650809 +1998-09-02,16.400970,16.447390,16.091518,16.238508,11.841476,29187051 +1998-09-03,16.168882,16.927040,16.122463,16.439651,11.988155,56199939 +1998-09-04,16.547960,17.754826,16.547960,17.747087,12.941565,94956156 +1998-09-07,18.087486,18.389202,17.832188,18.133904,13.223641,71706045 +1998-09-08,18.211267,18.211267,17.700670,18.056541,13.167228,45705914 +1998-09-09,18.396938,18.830172,18.102959,18.257685,13.313905,76517449 +1998-09-10,18.188059,18.783754,17.994650,18.520720,13.505713,88129255 +1998-09-11,18.412411,18.412411,18.002386,18.203529,13.274413,54573194 +1998-09-14,18.304102,19.108679,18.304102,19.008106,13.861130,81112988 +1998-09-15,18.946217,18.953953,18.582609,18.667709,13.612906,57282174 +1998-09-16,18.953953,18.984898,18.458830,18.536192,13.516999,39448730 +1998-09-17,18.520720,18.938480,18.427883,18.605818,13.567769,59074696 +1998-09-18,18.567137,18.675446,18.335049,18.559401,13.533920,35895355 +1998-09-21,18.706390,19.302086,18.706390,18.961689,13.827279,63995648 +1998-09-22,19.008106,19.100943,18.574873,18.729599,13.658033,58400278 +1998-09-23,18.953953,19.216988,18.868853,19.023579,13.872413,39147553 +1998-09-24,19.170568,19.534176,19.170568,19.449076,14.182691,50750311 +1998-09-25,19.387186,19.835892,19.387186,19.588329,14.284242,57507087 +1998-09-28,19.704374,19.781736,19.340769,19.387186,14.137563,36591100 +1998-09-29,19.410395,19.627010,18.497511,18.683182,13.624186,55757544 +1998-09-30,18.644501,18.752808,18.373730,18.451092,13.454943,51684865 +1998-10-01,18.451092,18.451092,18.451092,18.451092,13.454943,0 +1998-10-02,18.451092,18.451092,18.451092,18.451092,13.454943,0 +1998-10-05,18.342785,18.342785,16.981194,16.981194,12.383060,38269873 +1998-10-06,16.710423,17.143656,16.408707,16.919304,12.337928,49407293 +1998-10-07,17.174603,17.793507,17.174603,17.723879,12.924640,46157680 +1998-10-08,17.870869,17.986914,16.710423,16.803259,12.253304,76594359 +1998-10-09,16.865149,17.623306,16.749105,17.104975,12.473324,78273455 +1998-10-12,17.251965,17.499527,16.431915,16.586641,12.095341,48144739 +1998-10-13,16.455126,16.455126,15.905847,16.006418,11.672232,62513352 +1998-10-14,16.339081,17.097239,16.199827,16.965721,12.371778,57160346 +1998-10-15,16.725897,16.849676,16.370026,16.462860,12.005080,38702896 +1998-10-16,16.571171,16.857412,16.346817,16.578905,12.089704,36804380 +1998-10-19,16.664005,16.664005,16.284925,16.323608,11.903534,13743637 +1998-10-20,16.339081,16.339081,15.410724,15.673758,11.429647,50698606 +1998-10-21,15.673758,15.673758,15.673758,15.673758,11.429647,0 +1998-10-22,15.874902,16.594379,15.874902,16.400970,11.959947,48566129 +1998-10-23,16.486071,16.679478,16.215300,16.509279,12.038925,67997880 +1998-10-26,16.694950,17.832188,16.694950,17.832188,13.003621,45053794 +1998-10-27,18.102959,18.226740,17.592361,17.839924,13.009264,52781318 +1998-10-28,18.273157,18.273157,17.522736,17.631044,12.856943,42718701 +1998-10-29,17.453110,17.576891,17.213284,17.491791,12.755395,38848961 +1998-10-30,17.406691,17.677462,17.019875,17.128183,12.490250,47214386 +1998-11-02,17.035349,17.267437,16.725897,17.097239,12.467682,47360127 +1998-11-03,17.097239,17.097239,16.756842,16.810995,12.258947,45761173 +1998-11-04,16.810995,16.810995,16.810995,16.810995,12.258947,0 +1998-11-05,17.019875,17.259701,16.919304,17.213284,12.552305,45298743 +1998-11-06,17.244228,18.551664,17.244228,18.327311,13.364674,113284991 +1998-11-09,18.567137,19.387186,18.567137,18.961689,13.827279,92722209 +1998-11-10,18.938480,19.100943,18.675446,18.923006,13.799074,57943665 +1998-11-11,19.186043,19.224724,18.451092,18.598082,13.562125,52244887 +1998-11-12,18.412411,19.727583,18.064278,19.325294,14.092429,128021026 +1998-11-13,19.379450,19.549648,18.814699,19.000370,13.855485,120056309 +1998-11-16,18.745071,18.745071,18.180323,18.288630,13.336469,61742312 +1998-11-17,18.249949,18.745071,18.180323,18.621290,13.579055,69072683 +1998-11-18,18.644501,18.915272,18.644501,18.814699,13.720088,42323810 +1998-11-19,18.745071,19.255669,18.443356,18.489775,13.483150,122449570 +1998-11-20,18.420147,18.799227,18.319574,18.520720,13.505713,69651124 +1998-11-23,18.412411,18.443356,18.087486,18.157112,13.240562,43784132 +1998-11-24,18.257685,18.389202,18.079750,18.079750,13.184150,46021633 +1998-11-25,18.079750,18.079750,18.079750,18.079750,13.184150,0 +1998-11-26,17.948233,18.288630,17.507263,17.553680,12.800528,57825391 +1998-11-27,17.538208,17.669725,17.174603,17.321590,12.631283,56790983 +1998-11-30,17.050821,17.368010,16.950249,17.368010,12.665133,36558785 +1998-12-01,17.282909,17.468580,17.205547,17.352537,12.653851,44617540 +1998-12-02,17.514999,17.847660,17.352537,17.491791,12.755395,65119892 +1998-12-03,17.514999,17.522736,17.298384,17.329329,12.636928,32508403 +1998-12-04,17.321590,17.600100,17.267437,17.561417,12.806170,33811674 +1998-12-07,17.553680,17.979177,17.499527,17.925022,13.071318,43666828 +1998-12-08,17.870869,18.010122,17.723879,17.963705,13.099525,35002810 +1998-12-09,18.226740,18.598082,18.102959,18.288630,13.336469,75088473 +1998-12-10,18.427883,18.629026,18.335049,18.482038,13.477509,51304516 +1998-12-11,18.582609,18.613556,18.396938,18.543928,13.522636,36491893 +1998-12-14,18.520720,18.644501,18.219004,18.280893,13.330826,30957599 +1998-12-15,18.180323,18.327311,17.832188,17.832188,13.003621,63813390 +1998-12-16,17.855396,18.041067,17.739351,18.033333,13.150303,27831753 +1998-12-17,17.406691,17.816715,17.275173,17.329329,12.636928,39557955 +1998-12-18,17.321590,17.561417,17.282909,17.429899,12.710265,29786174 +1998-12-21,17.677462,18.072014,17.638781,18.041067,13.155939,38727132 +1998-12-22,18.072014,18.350519,17.716143,18.288630,13.336469,58902779 +1998-12-23,18.567137,18.567137,18.041067,18.041067,13.155939,42063349 +1998-12-24,17.963705,18.118431,17.894077,18.002386,13.127735,28707494 +1998-12-25,18.002386,18.002386,18.002386,18.002386,13.127735,0 +1998-12-28,18.257685,18.783754,18.180323,18.644501,13.595980,55481573 +1998-12-29,18.636765,18.706390,18.342785,18.458830,13.460584,37313021 +1998-12-30,18.768282,19.271141,18.737335,19.008106,13.861130,56125937 +1998-12-31,19.000370,19.000370,18.505245,18.505245,13.494431,34059208 +1999-01-01,18.567137,18.946217,18.505245,18.907534,13.787786,42506713 +1999-01-04,19.031315,19.379450,18.930742,19.108679,13.934467,58409003 +1999-01-05,19.147360,19.186043,18.923006,19.031315,13.878053,39928933 +1999-01-06,19.379450,19.441339,19.139624,19.186043,13.990885,45933736 +1999-01-07,19.255669,20.385168,19.232458,20.114397,14.667859,109573918 +1999-01-08,20.578577,21.723551,20.331015,21.723551,15.841291,115319230 +1999-01-11,22.590017,23.464218,22.450764,22.450764,16.371588,107614973 +1999-01-12,22.087156,22.412083,21.530144,21.909222,15.976686,64093240 +1999-01-13,22.203201,22.404345,21.236162,21.445044,15.638195,80962722 +1999-01-14,20.795193,21.506933,20.694620,21.065964,15.361759,55017527 +1999-01-15,21.352207,21.383154,20.655939,20.895765,15.237650,50284649 +1999-01-18,21.182009,21.182009,19.959673,20.965391,15.288419,92937428 +1999-01-19,20.655939,20.655939,20.037035,20.122135,14.673504,64407343 +1999-01-20,20.122135,20.122135,20.122135,20.122135,14.673504,0 +1999-01-21,20.191761,20.617258,19.611538,20.617258,15.034556,55429869 +1999-01-22,20.733303,21.468252,20.671413,20.903502,15.243293,57295746 +1999-01-25,20.578577,20.857084,20.129871,20.609522,15.028917,52893452 +1999-01-26,20.609522,20.609522,20.609522,20.609522,15.028917,0 +1999-01-27,21.004074,21.429571,20.810665,21.081436,15.373042,44304729 +1999-01-28,20.965391,21.197481,20.501213,20.508949,14.955576,30859361 +1999-01-29,20.810665,20.810665,20.346489,20.524424,14.966858,23217149 +1999-02-01,20.346489,20.539894,19.882309,19.882309,14.498613,21378093 +1999-02-02,19.804947,19.928726,19.278877,19.402658,14.148845,36072119 +1999-02-03,19.727583,19.998354,19.541912,19.998354,14.583237,30625399 +1999-02-04,20.029299,20.114397,19.340769,19.433603,14.171409,30454452 +1999-02-05,19.433603,19.541912,18.923006,18.953953,13.821636,26564353 +1999-02-08,18.876589,19.031315,18.311838,18.335049,13.370319,22559212 +1999-02-09,18.273157,18.613556,18.041067,18.613556,13.573411,34727485 +1999-02-10,18.644501,19.077732,18.427883,19.031315,13.878053,33699863 +1999-02-11,19.108679,19.263405,18.853380,18.892061,13.776505,28885551 +1999-02-12,18.953953,19.170568,18.861116,18.892061,13.776505,21083379 +1999-02-15,18.892061,18.953953,18.420147,18.435619,13.443659,19089533 +1999-02-16,18.327311,18.652237,18.273157,18.536192,13.516999,30900078 +1999-02-17,18.690918,19.247932,18.551664,18.853380,13.748298,43668767 +1999-02-18,19.031315,20.361959,18.892061,20.361959,14.848386,71578400 +1999-02-19,20.795193,21.994322,20.748775,21.878277,15.954120,105269539 +1999-02-22,22.110367,22.110367,20.269125,20.269125,14.780694,83421583 +1999-02-23,20.199497,21.344471,20.114397,21.321262,15.547935,74438938 +1999-02-24,21.506933,22.063948,21.166536,21.800913,15.897699,109138633 +1999-02-25,21.677132,22.241882,21.390888,21.615242,15.762309,90486969 +1999-02-26,21.731287,21.955641,21.390888,21.646187,15.784871,55732015 +1999-03-01,22.435291,22.667379,21.924694,22.435291,16.360308,81680765 +1999-03-02,22.435291,22.435291,22.435291,22.435291,16.360308,0 +1999-03-03,23.193449,24.021235,22.822105,23.286283,16.980867,107405571 +1999-03-04,23.905190,23.982552,23.139296,23.456484,17.104982,60704026 +1999-03-05,23.765936,24.361631,23.441011,23.626682,17.229094,80832169 +1999-03-08,23.982552,24.276531,23.216658,23.642155,17.240379,61038488 +1999-03-09,23.618946,23.750463,23.054195,23.208921,16.924456,61605296 +1999-03-10,23.479692,23.479692,22.009794,22.280563,16.247473,51275432 +1999-03-11,22.296038,22.435291,21.599770,21.599770,15.751027,32040803 +1999-03-12,21.607506,21.769968,21.081436,21.290318,15.525371,43867828 +1999-03-15,21.445044,22.079420,21.197481,21.545614,15.711538,37768342 +1999-03-16,21.414099,21.622978,20.655939,20.655939,15.062762,40950739 +1999-03-17,20.965391,21.483725,20.361959,20.423851,14.893517,37121392 +1999-03-18,20.423851,20.617258,20.222708,20.609522,15.028917,27683750 +1999-03-19,20.655939,21.506933,20.400642,20.501213,14.949931,49869076 +1999-03-22,20.284597,20.423851,19.603802,19.866837,14.487333,24431552 +1999-03-23,19.866837,19.959673,19.572857,19.797211,14.436559,37777713 +1999-03-24,20.044771,21.011810,19.046787,19.750792,14.402707,52798122 +1999-03-25,19.650221,19.851364,19.201513,19.271141,14.052939,21730975 +1999-03-26,19.116415,19.371714,18.683182,18.868853,13.759580,26961829 +1999-03-29,18.868853,18.868853,18.868853,18.868853,13.759580,0 +1999-03-30,18.543928,19.116415,18.164848,19.116415,13.940107,47688126 +1999-03-31,19.959673,20.493477,19.820419,20.176289,14.712993,30218215 +1999-04-01,20.253653,20.748775,20.037035,20.315542,14.814539,30644633 +1999-04-02,20.315542,20.315542,20.315542,20.315542,14.814539,0 +1999-04-05,19.495495,19.735319,18.690918,18.698654,13.635465,29788714 +1999-04-06,18.412411,19.944201,18.219004,19.503229,14.222182,38073720 +1999-04-07,19.379450,19.758528,19.116415,19.410395,14.154487,26050361 +1999-04-08,19.449076,19.781736,19.116415,19.232458,14.024731,27271241 +1999-04-09,19.201513,19.294350,18.489775,18.659973,13.607260,21265759 +1999-04-12,18.567137,18.861116,18.265421,18.659973,13.607260,15709497 +1999-04-13,18.458830,18.946217,18.458830,18.644501,13.595980,24487238 +1999-04-14,18.644501,18.644501,18.644501,18.644501,13.595980,0 +1999-04-15,17.955969,18.358257,17.955969,18.149376,13.234920,17694158 +1999-04-16,18.257685,19.603802,18.257685,19.603802,14.295520,17437376 +1999-04-19,19.023579,20.392904,18.806961,19.982882,14.571951,49826705 +1999-04-20,20.145344,20.578577,19.843628,20.532160,14.972499,39585042 +1999-04-21,20.524424,20.679150,20.013826,20.168552,14.707352,25679286 +1999-04-22,20.145344,20.532160,19.186043,19.495495,14.216544,51123822 +1999-04-23,19.688902,19.804947,19.108679,19.572857,14.272952,37617572 +1999-04-26,18.876589,19.031315,18.435619,18.435619,13.443659,42726573 +1999-04-27,18.435619,18.435619,18.435619,18.435619,13.443659,0 +1999-04-28,18.505245,19.224724,18.505245,19.186043,13.990885,25604715 +1999-04-29,19.224724,20.725567,19.224724,20.725567,15.113540,69993109 +1999-04-30,20.949921,21.344471,20.632730,20.988602,15.305348,54145878 +1999-05-03,21.112383,21.328999,20.771984,20.802931,15.169953,32039736 +1999-05-04,20.880293,22.473972,20.849348,22.473972,16.388521,48061625 +1999-05-05,22.125837,23.495165,22.125837,22.775688,16.608532,74177812 +1999-05-06,22.868525,23.340439,22.435291,23.270811,16.969585,59924513 +1999-05-07,23.765936,24.292004,23.371384,23.533846,17.874750,61519389 +1999-05-10,23.967079,24.114069,23.526110,23.866507,18.127411,41500426 +1999-05-11,23.982552,25.777374,23.866507,25.777374,19.578783,92505949 +1999-05-12,26.148718,26.218346,23.727255,24.601458,18.685633,110390580 +1999-05-13,25.375088,26.357597,25.104317,26.226082,19.919590,92395948 +1999-05-14,26.342127,28.330357,25.955311,28.330357,21.517859,140338434 +1999-05-17,27.866179,28.469610,26.195135,27.688244,21.030146,126687722 +1999-05-18,28.160158,29.529484,27.703716,28.539236,21.676506,114809820 +1999-05-19,28.160158,29.158142,27.850706,28.392246,21.564867,103053520 +1999-05-20,28.330357,28.763590,27.169910,27.169910,20.636457,87652710 +1999-05-21,27.695980,27.788815,25.529814,25.854738,19.637541,77660191 +1999-05-24,25.413769,26.458170,25.019217,25.847002,19.631664,68587781 +1999-05-25,25.993992,26.961029,25.700012,26.303444,19.978350,85920281 +1999-05-26,26.458170,26.806305,24.841282,25.367352,19.267355,96199720 +1999-05-27,25.104317,25.839266,23.858770,23.858770,18.121536,64044302 +1999-05-28,24.214642,24.268795,22.605490,23.982552,18.215553,86329669 +1999-05-31,24.864491,25.901155,24.779392,25.901155,19.672792,65407924 +1999-06-01,26.009464,27.146702,25.607178,25.692276,19.514145,87343111 +1999-06-02,26.071356,26.984240,25.545286,26.945559,20.466053,85653274 +1999-06-03,27.378792,27.982224,27.123493,27.541252,20.918509,90667843 +1999-06-04,28.314884,28.693962,27.943541,28.469610,21.623621,80116330 +1999-06-07,28.314884,28.438665,27.564463,27.974487,21.247561,58883034 +1999-06-08,27.850706,30.171598,27.425209,30.171598,22.916340,72638551 +1999-06-09,29.397966,29.707418,28.802271,29.080778,22.087828,80551421 +1999-06-10,29.212296,29.784782,29.026625,29.258715,22.222977,102106343 +1999-06-11,29.274185,29.312868,28.106005,28.260731,21.464972,68743320 +1999-06-14,27.835234,30.349533,26.349861,27.417473,20.824490,58982714 +1999-06-15,27.239536,28.005432,26.489117,26.798569,20.354410,74449822 +1999-06-16,27.371056,28.546972,26.790833,28.191103,21.412090,77963682 +1999-06-17,28.500555,29.088514,28.237520,28.546972,21.682381,80149977 +1999-06-18,28.616600,28.779062,28.237520,28.338093,21.523733,56036114 +1999-06-21,28.546972,29.475330,28.477346,29.119459,22.117207,70546797 +1999-06-22,29.343813,29.637793,28.554710,28.848688,21.911547,65159000 +1999-06-23,29.103987,29.150406,27.912596,28.121475,21.359201,72888747 +1999-06-24,27.866179,28.446402,26.551006,27.951279,21.229939,75957815 +1999-06-25,28.144686,28.531502,27.386526,27.494837,20.883255,62348861 +1999-06-28,27.665033,28.044113,27.440681,27.525782,20.906755,49741212 +1999-06-29,27.541252,27.657297,26.953295,27.084810,20.571821,64040980 +1999-06-30,27.309164,27.610880,26.705732,27.456154,20.853870,67294599 +1999-07-01,27.417473,27.463890,26.837250,26.984240,20.495438,50754938 +1999-07-02,27.146702,28.214312,27.138966,27.912596,21.200554,93959252 +1999-07-05,28.113741,29.142670,28.113741,28.926052,21.970306,58190268 +1999-07-06,28.724909,29.235504,28.693962,28.964733,21.999689,49203268 +1999-07-07,29.088514,29.212296,28.516027,28.663017,21.770521,50383346 +1999-07-08,28.624336,28.918316,27.897123,28.036377,21.294571,78778243 +1999-07-09,27.866179,28.222048,27.169910,27.866179,21.165297,83545654 +1999-07-12,28.291676,29.088514,28.291676,28.972469,22.005564,63359330 +1999-07-13,29.088514,30.914284,29.018888,29.591375,22.475641,126996933 +1999-07-14,29.854408,30.248960,29.405703,30.032345,22.810575,82908631 +1999-07-15,30.248960,30.697666,28.191103,28.724909,21.817532,85365449 +1999-07-16,28.956999,29.444386,28.469610,28.670753,21.776398,62420200 +1999-07-19,28.910580,29.227768,28.492819,28.678492,21.782276,48315699 +1999-07-20,28.322620,28.531502,27.386526,27.572199,20.942011,59620518 +1999-07-21,27.541252,28.461874,27.154438,28.075060,21.323954,53163167 +1999-07-22,28.136950,28.500555,27.788815,27.935804,21.218182,38016373 +1999-07-23,27.889387,28.067322,27.386526,27.487099,20.877377,41218496 +1999-07-26,27.456154,27.463890,26.574215,26.744413,20.313280,29605636 +1999-07-27,26.581951,26.999712,26.326653,26.427225,20.072361,46229678 +1999-07-28,26.682524,27.487099,26.628368,27.084810,20.571821,53146964 +1999-07-29,27.371056,28.044113,26.852722,27.819759,21.130035,65359962 +1999-07-30,27.533518,27.989960,27.154438,27.711452,21.047775,49750053 +1999-08-02,27.556726,27.556726,27.077074,27.278219,20.718723,36031150 +1999-08-03,27.077074,27.278219,26.620632,26.852722,20.395546,49658918 +1999-08-04,27.278219,27.897123,26.775358,27.750134,21.077156,43411396 +1999-08-05,27.850706,28.663017,27.603144,27.726925,21.059534,55143298 +1999-08-06,27.688244,27.695980,27.262747,27.355581,20.777479,27336284 +1999-08-09,27.355581,27.618616,27.108021,27.316900,20.748108,30439393 +1999-08-10,27.231800,27.231800,26.628368,26.829514,20.377916,36118931 +1999-08-11,26.458170,26.914612,26.226082,26.581951,20.189882,27924310 +1999-08-12,26.396280,26.829514,26.048145,26.187401,19.890209,23473944 +1999-08-13,26.442698,26.520061,25.839266,25.901155,19.672792,22520292 +1999-08-16,25.978519,26.759886,25.963047,26.396280,20.048864,34708251 +1999-08-17,26.512323,26.690260,26.233816,26.419489,20.066488,29479077 +1999-08-18,26.999712,27.432945,26.806305,27.169910,20.636457,47949336 +1999-08-19,27.309164,27.757870,26.852722,26.976503,20.489557,36647995 +1999-08-20,26.922350,27.270483,26.667051,27.022921,20.524817,19478272 +1999-08-23,27.541252,29.189087,27.541252,28.956999,21.993809,91464490 +1999-08-24,28.895107,28.933788,28.415457,28.663017,21.770521,57085316 +1999-08-25,29.305132,29.305132,26.628368,27.719189,21.053654,36823498 +1999-08-26,28.314884,28.314884,27.703716,28.005432,21.271061,22005905 +1999-08-27,28.160158,28.840954,28.160158,28.639809,21.752899,28975232 +1999-08-30,28.763590,29.630056,28.748117,29.173615,22.158339,59055397 +1999-08-31,29.049833,30.148390,28.794535,29.939508,22.740059,61910293 +1999-09-01,30.241224,30.388214,29.011152,29.351549,22.293488,49769772 +1999-09-02,28.972469,28.972469,28.314884,28.430929,21.594248,28328192 +1999-09-03,28.369038,28.779062,28.237520,28.353565,21.535488,33092474 +1999-09-06,28.624336,28.895107,28.407721,28.709436,21.805780,27399125 +1999-09-07,28.779062,28.856426,28.338093,28.407721,21.576620,29312854 +1999-09-08,28.810007,29.823463,28.748117,29.428911,22.352247,69982005 +1999-09-09,29.537222,31.007118,29.397966,30.844658,23.427549,119553104 +1999-09-10,30.836920,30.983910,30.357269,30.597095,23.239523,67834650 +1999-09-13,30.597095,30.597095,30.597095,30.597095,23.239523,0 +1999-09-14,30.790503,30.929756,29.900827,30.016872,22.798822,55685378 +1999-09-15,30.434631,30.434631,29.328341,29.428911,22.352247,42742272 +1999-09-16,29.483067,29.552692,28.717173,28.864162,21.923302,26100844 +1999-09-17,28.732645,29.506275,28.624336,29.343813,22.287609,37927746 +1999-09-20,29.390230,29.738365,28.817743,28.887371,21.940924,31472166 +1999-09-21,28.786798,28.786798,28.237520,28.415457,21.582493,36204482 +1999-09-22,28.779062,29.367022,28.546972,28.918316,21.964434,25335000 +1999-09-23,29.073042,30.450106,28.701698,29.947245,22.745939,78913599 +1999-09-24,30.527468,32.345501,30.426895,32.337765,24.561617,110609140 +1999-09-27,32.941196,34.797909,32.345501,33.335747,25.319616,92157275 +1999-09-28,32.825150,35.819103,32.608536,34.836590,26.459558,110953743 +1999-09-29,35.432285,37.196163,35.122833,36.979549,28.087208,125101920 +1999-09-30,37.080120,38.681538,36.793877,37.095592,28.175348,103600105 +1999-10-01,37.087856,37.397308,35.741737,36.878975,28.010818,97175974 +1999-10-04,36.979549,36.995022,35.532860,35.726265,27.135300,48998008 +1999-10-05,35.517387,37.134274,35.084152,36.762932,27.922682,70845861 +1999-10-06,36.793877,38.433975,35.587013,36.824821,27.969683,139028442 +1999-10-07,36.925392,39.223076,36.925392,38.395290,29.162506,127104090 +1999-10-08,38.635117,38.836262,37.211636,37.435989,28.433891,83832515 +1999-10-11,37.428253,37.807335,36.677834,37.111065,28.187098,71331622 +1999-10-12,36.979549,37.521091,36.523106,36.770668,27.928555,77769028 +1999-10-13,34.349205,38.480392,34.349205,37.459198,28.451517,92977893 +1999-10-14,37.598454,38.635117,37.451462,37.613926,28.569038,43732608 +1999-10-15,37.466934,37.753178,35.973827,36.244598,27.528988,38200079 +1999-10-18,36.515369,36.855766,35.904202,36.113083,27.429102,57002531 +1999-10-19,36.113083,36.113083,36.113083,36.113083,27.429102,0 +1999-10-20,37.753178,39.006462,37.002758,38.782108,29.456306,108640378 +1999-10-21,40.368050,41.621334,39.176659,41.017902,31.154480,138106975 +1999-10-22,40.352577,41.118473,39.478374,40.592403,30.831293,69935885 +1999-10-25,40.809021,40.809021,39.694992,39.896137,30.302456,46882018 +1999-10-26,39.857456,40.105015,39.393276,39.517056,30.014532,51686720 +1999-10-27,39.996708,40.058598,38.464920,38.890415,29.538580,43197993 +1999-10-28,38.990990,38.990990,37.381836,37.668079,28.610170,35151596 +1999-10-29,37.598454,37.737705,36.105347,36.430271,27.670017,50506325 +1999-11-01,36.376118,36.515369,33.521420,33.707088,25.601665,52783186 +1999-11-02,33.266121,36.407063,32.879307,36.252335,27.534864,59544073 +1999-11-03,37.196163,37.196163,34.395622,34.883011,26.494818,81152192 +1999-11-04,34.635448,35.656639,34.209949,34.983582,26.571203,56690121 +1999-11-05,34.968109,36.484425,34.968109,35.973827,27.323324,60495600 +1999-11-08,35.973827,35.973827,35.973827,35.973827,27.323324,0 +1999-11-09,35.896465,36.105347,35.091888,35.440022,26.917885,39960195 +1999-11-10,35.726265,36.623676,35.478706,36.438007,27.675892,47078526 +1999-11-11,36.515369,37.435989,36.051189,36.538578,27.752274,68880659 +1999-11-12,36.337437,36.345173,35.602486,35.741737,27.147041,36526968 +1999-11-15,36.128555,36.159500,35.440022,35.672112,27.094168,28289666 +1999-11-16,35.432285,35.509651,35.076416,35.215672,26.747486,37171784 +1999-11-17,35.494179,36.345173,35.146042,35.153782,26.700474,56799553 +1999-11-18,35.277561,35.323978,34.202213,34.604504,26.283285,35317773 +1999-11-19,34.658657,35.331715,34.565819,34.643185,26.312658,25473639 +1999-11-22,34.527138,34.883011,34.503929,34.658657,26.324417,34062103 +1999-11-23,34.658657,34.658657,34.658657,34.658657,26.324417,0 +1999-11-24,35.091888,35.865520,34.852062,35.633430,27.064791,40888790 +1999-11-25,35.571541,35.966091,35.385868,35.540596,26.994276,25735993 +1999-11-26,35.734001,35.958355,34.751492,34.913956,26.518320,32692031 +1999-11-29,34.968109,35.115097,34.225422,34.333733,26.077625,24172217 +1999-11-30,34.418831,34.573559,33.753510,34.024281,25.842583,29500961 +1999-12-01,34.472984,34.944901,34.008804,34.519402,26.218641,27330183 +1999-12-02,34.503929,34.867535,33.838608,34.093906,25.895462,27340718 +1999-12-03,34.194477,34.627712,33.451794,33.575573,25.501774,45241106 +1999-12-06,33.730301,34.086170,33.467266,33.676144,25.578157,25041423 +1999-12-07,33.792191,34.883011,33.668407,34.612240,26.289152,53348152 +1999-12-08,35.432285,37.381836,35.076416,35.973827,27.323324,129343498 +1999-12-09,36.205917,36.824821,35.819103,36.615940,27.811035,46309807 +1999-12-10,36.623676,37.737705,36.360645,36.530842,27.746401,57451744 +1999-12-13,36.499897,36.577259,35.022263,35.277561,26.794495,27760182 +1999-12-14,34.983582,35.393604,34.395622,34.589027,26.271534,45405163 +1999-12-15,34.813381,34.813381,34.047489,34.472984,26.183390,28525734 +1999-12-16,34.658657,34.975845,34.356941,34.635448,26.306787,13962914 +1999-12-17,34.728283,35.262089,34.380150,34.511665,26.212770,26565516 +1999-12-20,34.511665,34.766964,34.039749,34.101643,25.901342,14949264 +1999-12-21,34.086170,34.418831,33.823135,33.970123,25.801449,25172701 +1999-12-22,34.929428,36.693306,34.813381,36.670097,27.852169,64344219 +1999-12-23,35.842312,37.242584,35.602486,35.950619,27.305702,22268149 +1999-12-24,35.587013,35.880993,34.852062,35.006790,26.588837,19398098 +1999-12-27,34.913956,35.115097,34.194477,34.449776,26.165760,17973652 +1999-12-28,34.797909,35.029999,34.349205,34.604504,26.283285,26258981 +1999-12-29,35.006790,37.134274,34.813381,36.654621,27.840412,28799108 +1999-12-30,36.817085,37.521091,35.919674,36.058929,27.387968,23124243 +1999-12-31,36.058929,36.058929,36.058929,36.058929,27.387968,0 +2000-01-03,36.747459,38.944569,36.747459,38.944569,29.579704,28802010 +2000-01-04,39.981236,42.062302,38.882679,42.062302,31.947714,61320457 +2000-01-05,39.710464,44.545658,39.710464,43.710136,33.199314,173426953 +2000-01-06,44.715855,46.526150,44.715855,45.543640,34.591923,101355113 +2000-01-07,45.644211,49.187443,45.334759,48.669109,36.965820,128426756 +2000-01-10,49.110077,49.311222,47.237892,47.733013,36.254822,86714866 +2000-01-11,47.647915,48.112095,43.919018,44.638493,33.904438,81074352 +2000-01-12,44.715855,47.191475,43.655979,46.680878,35.455692,78264129 +2000-01-13,47.346199,48.955353,47.052219,48.251347,36.648518,110363002 +2000-01-14,47.887741,49.767666,47.887741,48.939880,37.171482,86996234 +2000-01-17,49.241596,49.961071,47.508663,47.771698,36.284203,69343031 +2000-01-18,47.810379,49.349903,47.276573,48.614956,36.924683,65168824 +2000-01-19,49.953335,50.270523,48.924408,49.450478,37.559299,74204601 +2000-01-20,49.512367,50.270523,48.050205,48.406075,36.766041,99716250 +2000-01-21,48.382866,50.812065,48.274555,50.494877,38.352558,110757441 +2000-01-24,50.363361,51.345871,49.821819,50.463932,38.329041,85074833 +2000-01-25,50.293732,50.332417,49.241596,49.504631,37.600430,63033619 +2000-01-26,49.504631,49.504631,49.504631,49.504631,37.600430,0 +2000-01-27,50.904900,52.111767,49.930126,51.825523,39.363220,97039553 +2000-01-28,51.972511,52.900867,51.307190,52.351589,39.762791,75838844 +2000-01-31,51.748158,51.987984,50.525822,50.773384,38.564087,65866896 +2000-02-01,51.183407,52.212337,50.750175,51.686268,39.257469,69204877 +2000-02-02,53.055595,53.674500,52.382538,52.630096,39.974327,64312647 +2000-02-03,52.916340,53.148430,52.049873,52.862186,40.150608,43764594 +2000-02-04,53.225792,53.744125,52.869923,53.249001,40.444401,45932185 +2000-02-07,52.777088,54.069050,52.305172,53.163902,40.379765,52955762 +2000-02-08,53.457882,53.674500,52.769352,52.978233,40.238747,41561566 +2000-02-09,53.999424,54.873627,53.349575,54.216042,41.178909,73916538 +2000-02-10,53.968479,56.289371,53.365047,55.043827,41.807632,69752781 +2000-02-11,56.320316,57.867577,55.709148,56.212009,42.694904,52710076 +2000-02-14,55.546684,55.840664,54.154148,54.479076,41.378693,33138542 +2000-02-15,54.463604,54.834946,52.924076,53.279949,40.467903,52507848 +2000-02-16,54.154148,54.742111,53.086540,53.867908,40.914482,50905372 +2000-02-17,53.798279,55.206287,53.767334,54.858154,41.666595,49576753 +2000-02-18,55.221760,55.384224,53.844700,54.069050,41.067261,32513360 +2000-02-21,53.906590,54.463604,52.862186,53.481091,40.620682,19029776 +2000-02-22,53.535248,53.689972,51.446442,51.732685,39.292709,46483688 +2000-02-23,53.334103,53.334103,50.641869,51.028683,38.757996,31227592 +2000-02-24,51.508331,52.715199,50.951321,52.104031,39.574757,36605791 +2000-02-25,52.823505,53.055595,50.456196,50.843010,38.616970,25284007 +2000-02-28,50.262787,52.181393,47.965103,51.539276,39.145809,32483223 +2000-02-29,52.281963,53.047859,47.415829,48.096622,36.531002,64437118 +2000-03-01,48.738735,51.036419,46.263119,49.017242,37.230251,69580276 +2000-03-02,49.334431,49.821819,45.102673,45.141354,34.286369,81022150 +2000-03-03,44.267151,44.267151,41.536232,41.536232,31.548166,29967630 +2000-03-06,41.536232,43.919018,38.217358,39.292706,29.844130,67414030 +2000-03-07,39.764618,40.074070,37.134274,37.490143,28.475023,61789492 +2000-03-08,38.201885,38.758900,35.587013,36.043453,27.376211,46898188 +2000-03-09,36.499897,37.505615,34.681866,35.788158,27.182312,35842630 +2000-03-10,36.205917,36.329697,33.204231,33.552364,25.484138,42637713 +2000-03-13,34.024281,35.509651,30.991646,31.440351,23.880003,69577129 +2000-03-14,31.796223,33.962387,30.504259,33.915970,25.760315,65317454 +2000-03-15,34.658657,36.631413,33.420849,36.631413,27.822788,36911809 +2000-03-16,37.056911,38.341137,35.602486,36.337437,27.599504,68277374 +2000-03-17,36.337437,36.337437,36.337437,36.337437,27.599504,0 +2000-03-20,36.337437,36.337437,36.337437,36.337437,27.599504,0 +2000-03-21,36.948605,37.567509,35.215672,36.809349,27.957933,44194444 +2000-03-22,37.907906,38.449448,37.319946,37.660343,28.604290,31873171 +2000-03-23,37.946587,38.031685,36.909920,37.281265,28.316370,27701407 +2000-03-24,37.010494,37.590717,36.770668,37.227112,28.275236,17048508 +2000-03-27,37.598454,40.205589,37.598454,40.205589,30.537498,26767719 +2000-03-28,40.708447,43.423893,40.708447,43.423893,32.981899,45414179 +2000-03-29,44.066006,44.855110,41.621334,41.977203,31.883095,66425961 +2000-03-30,41.621334,45.334759,39.965763,45.334759,34.433273,110959424 +2000-03-31,45.953667,48.963089,43.338795,48.963089,37.189110,127348768 +2000-04-03,50.696022,51.632114,49.218388,50.843010,38.616970,138005247 +2000-04-04,50.440723,50.440723,46.781448,46.781448,35.532078,87447974 +2000-04-05,46.943913,48.274555,43.052547,46.765976,35.520336,162780343 +2000-04-06,46.882023,50.510349,46.812393,50.463932,39.158508,104953613 +2000-04-07,51.028683,54.502285,51.028683,54.502285,42.292171,75527920 +2000-04-10,57.233200,58.795937,55.624050,56.405415,43.768929,142902280 +2000-04-11,55.391960,55.546684,53.612610,54.734371,42.472256,63076282 +2000-04-12,55.237232,55.701412,51.740421,52.289700,40.575260,111576934 +2000-04-13,51.229828,51.229828,48.112095,48.112095,37.333561,1455558 +2000-04-14,48.112095,48.112095,48.112095,48.112095,37.333561,0 +2000-04-17,44.267151,46.541622,44.267151,46.170280,35.826767,102966877 +2000-04-18,45.969135,47.794907,45.489487,46.425579,36.024876,56718132 +2000-04-19,47.609234,50.139008,46.897495,48.715527,37.801804,105306863 +2000-04-20,48.429283,52.614624,47.849060,52.258755,40.551250,125305202 +2000-04-21,52.258755,52.258755,52.258755,52.258755,40.551250,0 +2000-04-24,53.535248,55.794247,49.976543,52.134975,40.455200,113867362 +2000-04-25,49.868237,52.529526,48.220402,51.376816,39.866894,102177560 +2000-04-26,52.606888,55.492531,52.606888,55.384224,42.976513,109861490 +2000-04-27,55.825191,56.629768,52.343853,53.481091,41.499744,190967027 +2000-04-28,53.767334,54.448132,52.653309,53.388256,41.427704,86775050 +2000-05-01,53.388256,53.388256,53.388256,53.388256,41.427704,0 +2000-05-02,53.844700,54.873627,50.324677,50.928108,39.518707,106153132 +2000-05-03,50.595448,51.655323,47.841324,50.750175,39.380627,88932952 +2000-05-04,51.214355,53.063332,51.214355,52.173656,40.485214,73208577 +2000-05-05,52.374802,52.846714,50.765648,51.887413,40.263092,72028040 +2000-05-08,51.214355,52.142712,49.868237,50.131271,38.900387,38075892 +2000-05-09,49.744453,51.345871,49.264805,50.804329,39.422657,39661312 +2000-05-10,51.059628,51.817787,50.022961,50.324677,39.050457,42996055 +2000-05-11,50.139008,50.139008,48.584007,49.009506,38.029926,41550605 +2000-05-12,49.450478,49.899181,48.475700,48.877991,37.927868,26726872 +2000-05-15,48.282291,50.239578,47.423561,49.435001,38.360096,37468476 +2000-05-16,49.512367,49.806347,48.738735,49.110077,38.107967,20251729 +2000-05-17,49.651619,50.812065,48.932144,49.334431,38.282059,50428238 +2000-05-18,49.202915,49.473682,47.516399,47.980576,37.231503,34788916 +2000-05-19,47.655651,49.365376,47.539608,48.831570,37.891846,51491827 +2000-05-22,48.429283,49.032715,47.810379,48.344185,37.513653,20150110 +2000-05-23,48.320976,48.893459,47.733013,48.700054,37.789799,26946906 +2000-05-24,48.529854,49.187443,47.965103,48.390602,37.549683,26123367 +2000-05-25,48.320976,49.171967,48.135303,48.398338,37.555679,16915486 +2000-05-26,48.707790,49.202915,48.119831,48.963089,37.993908,22651653 +2000-05-29,49.280277,53.759598,49.202915,52.521790,40.755348,76298378 +2000-05-30,52.722935,53.512035,52.158184,53.194847,41.277622,36778192 +2000-05-31,54.308876,55.206287,52.931812,53.210320,41.289627,54625965 +2000-06-01,52.931812,53.519772,52.011192,52.483109,40.725334,34780062 +2000-06-02,53.071068,53.535248,51.694004,52.212337,40.515221,37785501 +2000-06-05,52.251019,54.440395,52.049873,52.483109,40.725334,70082118 +2000-06-06,52.297436,53.047859,52.003456,52.421219,40.677322,25330702 +2000-06-07,52.591415,53.287685,52.026665,52.289700,40.575260,24249864 +2000-06-08,52.591415,53.380520,52.336117,52.738407,40.923439,29732906 +2000-06-09,52.900867,54.571911,52.459900,52.792561,40.965477,79452454 +2000-06-12,52.978233,53.488827,52.382538,52.514053,40.749352,26640946 +2000-06-13,52.452164,53.604874,52.150448,52.374802,40.641300,44187341 +2000-06-14,53.612610,53.612610,52.003456,52.196865,40.503216,28979213 +2000-06-15,52.761616,52.761616,50.672813,51.283981,39.794846,39276122 +2000-06-16,50.990002,51.964775,50.904900,51.407761,39.890900,29463604 +2000-06-19,51.639851,51.987984,51.090572,51.268509,39.782845,20053533 +2000-06-20,51.601170,51.678532,50.835274,51.106045,39.656784,26810168 +2000-06-21,51.678532,51.678532,50.788857,50.928108,39.518707,13386742 +2000-06-22,51.113781,54.123203,50.015224,53.380520,41.421692,123720150 +2000-06-23,53.550716,54.873627,51.833260,52.258755,40.551250,103392887 +2000-06-26,51.833260,51.926094,50.788857,51.237564,39.758831,22394715 +2000-06-27,51.268509,52.591415,51.075100,51.755894,40.161037,49353042 +2000-06-28,51.833260,52.134975,51.446442,51.639851,40.070995,11276219 +2000-06-29,51.887413,53.488827,51.817787,52.955025,41.091537,49235492 +2000-06-30,53.225792,53.334103,51.987984,52.730671,40.917446,41011640 +2000-07-03,52.297436,54.455868,52.297436,53.867908,41.799904,63681797 +2000-07-04,53.937534,54.092258,53.233528,53.442410,41.469734,34776081 +2000-07-05,53.999424,55.755566,53.628082,54.796265,42.520279,87640747 +2000-07-06,54.308876,56.459572,54.154148,56.065018,43.504799,92609170 +2000-07-07,56.382206,56.614296,55.701412,55.887081,43.366722,51505270 +2000-07-10,56.165588,57.403400,55.492531,57.016582,44.243191,60875833 +2000-07-11,57.233200,58.440063,56.714867,58.169292,45.137653,78466835 +2000-07-12,57.883049,58.138348,56.939220,57.256409,44.429279,32654403 +2000-07-13,57.372456,57.836632,56.165588,56.591087,43.913002,38426343 +2000-07-14,56.668449,57.318298,55.639523,55.887081,43.366722,41386508 +2000-07-17,56.150120,56.459572,55.314594,56.212009,43.618855,39756325 +2000-07-18,55.933502,56.165588,55.128925,55.415169,43.000534,24046155 +2000-07-19,55.469322,56.088226,54.540966,54.788528,42.514271,27002908 +2000-07-20,54.602856,55.825191,53.689972,55.330070,42.934498,57529714 +2000-07-21,55.237232,55.237232,52.955025,53.210320,41.289627,66342633 +2000-07-24,52.769352,52.769352,50.154480,50.518085,39.200546,38884488 +2000-07-25,49.906918,52.057610,49.543312,51.663059,40.089005,42688021 +2000-07-26,52.452164,52.452164,50.131271,50.378834,39.092484,25082250 +2000-07-27,50.440723,54.277931,49.837292,53.233528,41.307640,55675794 +2000-07-28,53.844700,54.154148,52.483109,52.676517,40.875412,38682538 +2000-07-31,52.297436,52.746143,51.910622,52.111767,40.437183,12968286 +2000-08-01,51.987984,52.900867,51.926094,52.374802,40.641300,24125696 +2000-08-02,52.204601,52.560471,51.987984,52.452164,40.701328,9412423 +2000-08-03,52.575943,53.187111,52.034401,52.243282,40.539249,21545647 +2000-08-04,52.374802,52.413483,50.928108,51.075100,39.632771,21145379 +2000-08-07,50.904900,51.369080,50.154480,51.098309,39.650772,15971987 +2000-08-08,51.314926,51.577961,50.982265,51.191147,39.722813,14558586 +2000-08-09,51.523808,52.297436,51.237564,51.632114,40.064983,15479064 +2000-08-10,51.369080,51.949303,50.773384,50.990002,39.566727,10987386 +2000-08-11,50.982265,51.369080,50.703758,50.943584,39.530704,12610712 +2000-08-14,50.904900,51.345871,49.868237,50.959057,39.542721,17141782 +2000-08-15,50.959057,50.959057,50.959057,50.959057,39.542721,0 +2000-08-16,51.353607,52.730671,51.098309,52.204601,40.509220,31149803 +2000-08-17,52.452164,53.442410,51.910622,52.258755,40.551250,39757992 +2000-08-18,52.150448,52.583679,51.933830,52.134975,40.455200,11853252 +2000-08-21,52.018929,52.436691,51.848732,52.065346,40.401161,9360408 +2000-08-22,52.374802,52.955025,52.096294,52.343853,40.617283,18410146 +2000-08-23,52.869923,53.535248,52.382538,52.537262,40.767372,35053972 +2000-08-24,52.452164,52.722935,51.678532,51.926094,40.293102,21329032 +2000-08-25,52.065346,52.359325,51.253036,51.616642,40.052982,10697959 +2000-08-28,51.601170,51.833260,51.307190,51.400024,39.884895,7696288 +2000-08-29,51.260773,51.755894,50.951321,51.121517,39.668781,13992761 +2000-08-30,51.794579,52.421219,51.307190,52.127239,40.449196,19816398 +2000-08-31,52.374802,52.730671,51.840996,52.073086,40.407173,17714510 +2000-09-01,52.073086,52.073086,52.073086,52.073086,40.407173,0 +2000-09-04,52.436691,55.198551,52.336117,54.757584,42.490261,50900906 +2000-09-05,55.237232,55.639523,54.502285,55.043827,42.712379,23488402 +2000-09-06,55.082508,56.614296,54.463604,56.258427,43.654869,63211236 +2000-09-07,55.879349,57.387928,55.716885,55.987656,43.444759,48790241 +2000-09-08,56.010864,58.022305,55.863873,57.387928,44.531334,38496874 +2000-09-11,57.991360,59.879017,57.883049,59.283321,46.002098,45598725 +2000-09-12,59.569565,60.312252,58.981606,59.329739,46.038113,27993820 +2000-09-13,59.716557,59.716557,57.558125,58.099667,45.083630,38251770 +2000-09-14,58.184765,58.896507,57.666435,58.130611,45.107643,27142859 +2000-09-15,58.177029,58.354965,56.188801,56.622032,43.937023,24551946 +2000-09-18,56.165588,56.165588,53.094276,53.566193,41.565777,33873654 +2000-09-19,53.256741,54.455868,51.678532,52.235546,40.533234,31450567 +2000-09-20,52.800297,54.270195,52.235546,53.767334,41.721855,24745287 +2000-09-21,53.829224,54.154148,52.970493,53.829224,41.769882,22323744 +2000-09-22,53.689972,53.689972,51.980247,52.351589,40.623283,27224002 +2000-09-25,52.924076,53.535248,52.297436,52.908604,41.055508,22404881 +2000-09-26,53.225792,53.225792,52.305172,52.808033,40.977474,18465314 +2000-09-27,52.769352,54.881363,51.740421,54.448132,42.250141,42747953 +2000-09-28,54.927780,54.927780,53.148430,53.473354,41.493744,31826547 +2000-09-29,53.813751,54.138680,52.769352,52.993706,41.121548,17536357 +2000-10-02,52.993706,52.993706,52.993706,52.993706,41.121548,0 +2000-10-03,52.614624,53.457882,52.336117,53.094276,41.199581,19365124 +2000-10-04,53.535248,53.922062,53.210320,53.635818,41.619804,11730260 +2000-10-05,53.403728,53.736389,52.405746,52.630096,40.839401,11097865 +2000-10-06,52.305172,52.885395,52.073086,52.668777,40.869408,13474626 +2000-10-09,52.761616,53.612610,52.459900,52.676517,40.875412,15937739 +2000-10-10,52.769352,52.838978,51.585697,51.864204,40.245083,13848357 +2000-10-11,51.523808,51.740421,50.688286,51.106045,39.656784,12546690 +2000-10-12,50.672813,51.755894,49.906918,50.649605,39.302589,31881405 +2000-10-13,50.324677,50.324677,47.206947,49.249332,38.216022,24689867 +2000-10-16,49.667091,51.740421,47.230156,48.011520,37.255508,31406165 +2000-10-17,47.214684,48.228138,45.992348,46.719559,36.252995,37963551 +2000-10-18,46.340481,46.804657,45.528168,46.162544,35.820774,17522746 +2000-10-19,45.922718,47.717545,44.406403,46.905231,36.397060,32428346 +2000-10-20,47.849060,48.506645,45.822147,46.123863,35.790756,40684100 +2000-10-23,46.108391,46.108391,43.841652,44.228470,34.319981,22863304 +2000-10-24,44.251678,45.597794,44.019588,45.288342,35.142418,32262879 +2000-10-25,45.489487,47.825851,45.381180,47.199211,36.625187,35445366 +2000-10-26,47.647915,47.965103,47.044483,47.276573,36.685230,8735685 +2000-10-27,47.493191,47.733013,46.433315,46.874287,36.373058,22488403 +2000-10-30,47.114113,47.872269,46.433315,46.572571,36.138935,18891248 +2000-10-31,46.425579,46.998066,45.535904,46.750504,36.277004,19618326 +2000-11-01,48.034733,48.398338,47.121845,47.740753,37.045410,33449647 +2000-11-02,47.794907,49.202915,47.794907,48.847046,37.903858,34547024 +2000-11-03,49.264805,49.628410,48.707790,48.839306,37.897854,27048919 +2000-11-06,49.040451,49.496895,48.274555,48.382866,37.543674,25774473 +2000-11-07,47.988312,48.777416,47.988312,48.460228,37.603699,16787686 +2000-11-08,49.001770,49.883709,48.738735,49.272541,38.234035,36326556 +2000-11-09,49.125549,49.930126,48.893459,49.380848,38.318073,24601239 +2000-11-10,49.272541,49.473682,48.003784,48.143040,37.357578,22722190 +2000-11-13,47.972839,47.972839,46.595779,46.789185,36.307014,15082111 +2000-11-14,46.735031,48.259083,46.735031,48.127567,37.345570,23764438 +2000-11-15,48.885723,49.110077,47.980576,48.444756,37.591698,19781582 +2000-11-16,48.738735,48.800625,47.864532,48.220402,37.417614,21065638 +2000-11-17,48.119831,48.189457,47.578289,48.096622,37.321556,21922558 +2000-11-20,48.050205,48.367393,47.818115,47.996052,37.243523,10856730 +2000-11-21,48.390602,48.390602,47.593761,47.825851,37.111443,24245818 +2000-11-22,47.965103,48.197193,47.593761,47.678860,36.997383,7411113 +2000-11-23,47.500927,48.351921,47.230156,48.143040,37.357578,16483956 +2000-11-24,48.351921,49.032715,48.274555,48.483437,37.621716,21784579 +2000-11-27,48.584007,49.496895,48.506645,49.311222,38.264057,19903914 +2000-11-28,49.504631,51.098309,49.086868,50.982265,39.560722,43729661 +2000-11-29,50.750175,51.430969,50.131271,50.626392,39.284580,33517955 +2000-11-30,50.595448,51.098309,50.363361,50.773384,39.398640,20244361 +2000-12-01,50.595448,51.098309,50.208633,50.765648,39.392643,23417451 +2000-12-04,50.889427,51.895149,50.889427,51.461914,39.932926,31745811 +2000-12-05,51.755894,52.575943,51.724949,52.405746,40.665302,24415873 +2000-12-06,53.334103,53.334103,52.080818,52.181393,40.491211,20176370 +2000-12-07,52.049873,52.661041,51.949303,52.227810,40.527241,14086701 +2000-12-08,52.297436,52.900867,52.165920,52.514053,40.749352,27549429 +2000-12-11,52.746143,53.682236,52.606888,53.527508,41.535759,39190021 +2000-12-12,53.689972,53.720917,53.148430,53.272209,41.337654,15382629 +2000-12-13,53.535248,54.084522,53.287685,53.751862,41.709862,26336072 +2000-12-14,53.829224,54.587383,53.380520,53.581665,41.577782,40825007 +2000-12-15,53.380520,53.380520,52.034401,52.289700,40.575260,25940644 +2000-12-18,51.833260,53.055595,51.067364,52.808033,40.977474,24617662 +2000-12-19,53.109749,53.318630,52.312908,52.514053,40.749352,22755779 +2000-12-20,53.380520,53.380520,52.204601,52.893131,41.043507,13533931 +2000-12-21,52.622360,53.372784,52.073086,52.962757,41.097538,27446893 +2000-12-22,53.303158,53.689972,52.181393,52.328381,40.605270,23000760 +2000-12-25,52.328381,52.328381,52.328381,52.328381,40.605270,0 +2000-12-26,52.150448,52.900867,50.525822,50.750175,39.380627,24655005 +2000-12-27,50.440723,51.833260,50.131271,51.531544,39.986958,25901957 +2000-12-28,51.957039,52.637833,51.492863,52.421219,40.677322,26127096 +2000-12-29,52.367062,52.715199,52.150448,52.444427,40.695324,17362708 +2001-01-01,52.606888,53.171638,52.452164,52.877659,41.031498,19442331 +2001-01-02,52.661041,55.546684,52.645569,54.819473,42.538288,42810928 +2001-01-03,54.927780,55.964447,54.618328,55.709148,43.228645,57159622 +2001-01-04,55.562157,56.769024,55.113453,55.361015,42.958515,38666386 +2001-01-05,55.159870,56.753551,55.159870,56.366734,43.738911,48215173 +2001-01-08,56.088226,56.854122,55.275913,55.732357,43.246662,44224788 +2001-01-09,55.608578,55.979919,55.252705,55.384224,42.976513,29172070 +2001-01-10,55.477058,55.925766,54.022633,54.417187,42.226135,30575175 +2001-01-11,54.540966,55.283649,54.308876,55.051563,42.718380,26309541 +2001-01-12,55.229496,55.453850,54.773056,54.858154,42.568295,15527905 +2001-01-15,54.780792,55.159870,54.463604,55.012878,42.688362,12782448 +2001-01-16,55.012878,57.310562,55.012878,57.001110,44.231167,67196704 +2001-01-17,57.418873,57.473026,55.894817,56.018600,43.468773,26913441 +2001-01-18,56.165588,56.707130,55.910294,56.436359,43.792953,17645699 +2001-01-19,56.490517,57.836632,56.490517,57.109421,44.315224,42422507 +2001-01-22,57.093948,58.161556,56.954693,57.944942,44.963558,49039029 +2001-01-23,57.983624,59.453522,57.983624,59.051231,45.822010,53475157 +2001-01-24,59.476730,59.492203,58.563847,58.850090,45.665932,35295295 +2001-01-25,59.028023,59.337475,58.277603,59.058968,45.828014,29017487 +2001-01-26,59.058968,59.058968,59.058968,59.058968,45.828014,0 +2001-01-29,58.795937,58.795937,55.856136,58.432327,45.341759,32795058 +2001-01-30,58.571583,60.497921,58.571583,60.289043,46.782513,67947747 +2001-01-31,62.664089,62.664089,58.950661,59.507675,46.176189,38132921 +2001-02-01,59.337475,60.126579,57.666435,59.747501,46.362293,82349366 +2001-02-02,59.492203,61.256081,59.407104,61.039463,47.364822,65464708 +2001-02-05,60.822845,61.967819,60.381878,61.758942,47.923100,68962152 +2001-02-06,61.890457,62.277271,61.310234,61.557796,47.767029,39092901 +2001-02-07,61.217400,61.573269,60.652649,60.877003,47.238758,23506544 +2001-02-08,60.528870,61.495907,60.420559,61.263817,47.538910,30915221 +2001-02-09,61.426277,62.199909,61.000782,61.720261,47.893093,45047590 +2001-02-12,61.310234,62.880707,61.155506,61.975555,48.091198,42586286 +2001-02-13,62.199909,63.731701,61.503643,63.445454,49.231796,55148262 +2001-02-14,64.188141,64.582695,63.368092,64.296448,49.892139,57887223 +2001-02-15,64.211349,65.820503,63.901897,65.402740,50.750580,95050871 +2001-02-16,65.588409,66.431671,64.984978,65.364059,50.720573,81979234 +2001-02-19,65.449158,66.075798,64.752892,65.812767,51.068760,41141631 +2001-02-20,65.603882,65.998436,65.139709,65.418213,50.762596,46248712 +2001-02-21,65.456894,65.735405,63.762646,64.072098,49.718044,50993799 +2001-02-22,63.901897,64.830254,63.221104,64.157196,49.784084,50329509 +2001-02-23,64.219086,65.077812,63.375828,63.638863,49.381874,49943194 +2001-02-26,63.468662,63.886425,62.393318,62.857494,48.775555,40210405 +2001-02-27,63.050903,63.321674,61.472698,62.215382,48.277290,36261764 +2001-02-28,62.199909,64.984978,61.991032,64.072098,49.718044,71413412 +2001-03-01,64.366074,69.007858,64.366074,67.800995,52.611557,103004136 +2001-03-02,68.079506,69.781494,64.234558,64.845726,50.318367,86709799 +2001-03-05,65.062347,65.758614,62.277271,63.228840,49.063713,61010290 +2001-03-06,63.228840,63.228840,63.228840,63.228840,49.063713,0 +2001-03-07,63.747169,65.712196,61.673840,63.747169,49.465916,48763594 +2001-03-08,63.971523,65.008186,63.290730,63.963787,49.634003,28634714 +2001-03-09,63.607918,63.607918,61.681576,63.360355,49.165760,25377081 +2001-03-12,63.298466,63.747169,62.199909,63.128265,48.985676,23726914 +2001-03-13,62.052921,64.752892,58.084194,60.049217,46.596413,34027849 +2001-03-14,60.188469,62.648617,59.592773,61.797623,47.953117,21796258 +2001-03-15,60.807377,62.114811,60.049217,61.464962,47.694988,16055838 +2001-03-16,60.962101,61.774414,58.656681,59.414841,46.104160,20703081 +2001-03-19,58.950661,60.033745,58.115139,59.182751,45.924061,14598747 +2001-03-20,59.414841,59.530884,57.326035,57.767006,44.825489,11775417 +2001-03-21,58.254395,62.393318,56.513725,62.091602,48.181244,21470211 +2001-03-22,62.718243,63.252048,60.497921,60.869267,47.232742,18537442 +2001-03-23,60.962101,61.991032,57.913998,58.726307,45.569878,22901287 +2001-03-26,58.795937,59.817127,58.192505,59.445786,46.128170,11450378 +2001-03-27,59.260113,61.023991,59.058968,60.451504,46.908577,18974491 +2001-03-28,61.116825,62.664089,60.900211,62.199909,48.265301,17239872 +2001-03-29,62.083866,62.795605,60.962101,61.341179,47.598927,24644044 +2001-03-30,60.977573,61.379860,59.824863,60.273567,46.770512,15875616 +2001-04-02,59.801655,60.931156,57.952679,60.505657,46.950611,18030753 +2001-04-03,60.343197,61.116825,59.724293,60.474712,46.926582,9938830 +2001-04-04,58.819145,59.987328,58.525166,59.275585,45.996098,9381976 +2001-04-05,59.275585,59.275585,59.275585,59.275585,45.996098,0 +2001-04-06,59.260113,60.799637,58.950661,59.221432,45.954079,7544167 +2001-04-09,58.826881,59.368420,54.424919,55.275913,42.892475,31620971 +2001-04-10,54.958725,54.958725,50.487141,50.843010,39.452667,23619705 +2001-04-11,51.059628,52.227810,47.446774,50.169952,38.930386,36725183 +2001-04-12,49.202915,49.202915,45.195507,46.007820,35.700714,42009551 +2001-04-13,46.007820,46.007820,46.007820,46.007820,35.700714,0 +2001-04-16,45.272869,48.429283,44.870583,47.678860,36.997383,29141170 +2001-04-17,47.500927,49.790874,47.346199,48.769680,37.843834,25542263 +2001-04-18,48.584007,51.044155,46.882023,50.626392,39.284580,42489987 +2001-04-19,51.051891,58.579319,51.051891,57.209991,44.393257,68751703 +2001-04-20,57.233200,58.006832,54.633801,55.523476,43.084583,37236706 +2001-04-23,54.927780,56.227482,54.270195,54.788528,42.514271,21045460 +2001-04-24,54.339821,54.618328,53.303158,54.069050,41.955994,17229809 +2001-04-25,54.154148,56.165588,53.844700,55.492531,43.060562,32062137 +2001-04-26,55.771038,56.614296,54.432655,54.904572,43.428017,32977535 +2001-04-27,54.308876,54.308876,51.461914,53.434673,42.265381,33400392 +2001-04-30,53.953007,54.680218,51.678532,52.993706,41.916576,21494350 +2001-05-01,52.993706,52.993706,52.993706,52.993706,41.916576,0 +2001-05-02,52.916340,53.612610,52.018929,52.962757,41.892101,14624089 +2001-05-03,52.761616,53.968479,52.552734,53.218056,42.094021,15124715 +2001-05-04,53.094276,53.535248,52.761616,53.179375,42.063442,8120069 +2001-05-07,53.071068,53.751862,52.537262,52.746143,41.720753,7268164 +2001-05-08,52.684254,53.875645,52.614624,53.550716,42.357155,14217952 +2001-05-09,53.689972,55.361015,53.620346,54.424919,43.048626,28754274 +2001-05-10,54.448132,55.190815,54.246986,54.950989,43.464733,14090598 +2001-05-11,55.152134,55.902557,54.796265,54.981934,43.489216,14416761 +2001-05-14,54.927780,56.018600,54.873627,55.670467,44.033821,11481672 +2001-05-15,55.237232,57.620014,53.867908,57.372456,45.380039,30047158 +2001-05-16,57.650963,57.991360,56.498253,56.776760,44.908871,21439182 +2001-05-17,57.078472,59.577301,57.078472,59.190487,46.818062,37483225 +2001-05-18,59.523148,59.546356,57.712852,57.999096,45.875702,19502146 +2001-05-21,57.558125,59.028023,57.496235,58.277603,46.095997,18769878 +2001-05-22,58.463272,59.028023,58.130611,58.401382,46.193901,13619275 +2001-05-23,58.339493,59.298794,58.308548,58.958397,46.634480,12187280 +2001-05-24,58.950661,61.023991,58.950661,60.791901,48.084732,43638035 +2001-05-25,60.954365,61.534588,60.505657,60.892475,48.164291,27566304 +2001-05-28,60.962101,62.184437,60.962101,61.704784,48.806801,16841516 +2001-05-29,61.735729,62.965805,61.426277,62.416527,49.369770,19757494 +2001-05-30,62.818813,62.927124,60.335461,60.583023,47.919514,25244136 +2001-05-31,60.281307,60.931156,59.260113,60.699066,48.011303,19795516 +2001-06-01,60.846058,61.000782,58.501953,58.834618,46.536583,19880537 +2001-06-04,59.105389,59.252377,57.442081,57.983624,45.863472,14366654 +2001-06-05,57.674171,58.455536,57.326035,57.705116,45.643173,13089358 +2001-06-06,58.006832,58.177029,56.297108,56.560143,44.737530,18286844 +2001-06-07,56.784496,56.854122,55.260441,56.351261,44.572308,24322818 +2001-06-08,56.475044,57.782478,56.374470,57.310562,45.331097,23242355 +2001-06-11,57.248672,57.627750,56.645241,57.356983,45.367813,17254239 +2001-06-12,57.233200,57.449818,56.861858,57.256409,45.288258,8913755 +2001-06-13,57.403400,58.316284,57.256409,58.084194,45.943012,14851465 +2001-06-14,57.844368,58.532902,56.026337,56.304844,44.535603,30061454 +2001-06-15,56.026337,56.026337,54.633801,55.330070,43.764572,21919172 +2001-06-18,54.943253,55.237232,52.467636,52.699726,41.684048,25596869 +2001-06-19,52.606888,53.844700,52.552734,53.666763,42.448948,16855819 +2001-06-20,51.833260,54.308876,51.833260,53.357311,42.204178,12042483 +2001-06-21,53.341839,54.223778,52.606888,52.777088,41.745235,21798119 +2001-06-22,52.916340,53.194847,52.018929,52.978233,41.904335,14392803 +2001-06-25,52.715199,53.086540,51.918358,52.831242,41.788071,11410650 +2001-06-26,52.684254,53.976215,52.452164,53.659027,42.442825,13108172 +2001-06-27,53.535248,55.685940,53.040123,55.407433,43.825760,20458067 +2001-06-28,55.391960,56.699394,55.159870,56.057281,44.339779,17788131 +2001-06-29,56.088226,57.782478,55.716885,57.016582,45.098564,12434802 +2001-07-02,57.372456,61.116825,54.510021,55.492531,43.893074,6512926 +2001-07-03,54.092258,54.463604,50.131271,50.966793,40.313343,30366244 +2001-07-04,49.976543,51.291718,49.821819,50.471668,39.921711,18231443 +2001-07-05,51.369080,52.049873,50.757912,51.330399,40.600945,12961804 +2001-07-06,50.131271,50.951321,49.667091,50.394306,39.860516,7915507 +2001-07-09,50.131271,51.059628,48.908936,50.626392,40.044094,16572376 +2001-07-10,51.291718,51.817787,50.595448,51.632114,40.839588,11525621 +2001-07-11,51.369080,52.722935,50.920376,52.080818,41.194504,7391084 +2001-07-12,52.374802,53.024651,52.173656,52.637833,41.635090,8065559 +2001-07-13,52.877659,54.270195,51.415497,53.225792,42.100151,13189871 +2001-07-16,52.436691,52.916340,51.059628,51.369080,40.631546,9909398 +2001-07-17,50.904900,52.049873,50.301468,51.523808,40.753925,7470941 +2001-07-18,51.686268,51.902885,50.285995,50.556767,39.989021,9590654 +2001-07-19,50.285995,50.510349,49.667091,50.146744,39.664707,7802798 +2001-07-20,50.440723,50.456196,48.042469,48.568535,38.416386,11819702 +2001-07-23,47.965103,48.893459,46.417843,48.429283,38.306244,899182 +2001-07-24,46.603516,48.970825,46.603516,48.638165,38.471455,6413421 +2001-07-25,48.661373,48.808361,47.763962,48.073414,38.024757,7916742 +2001-07-26,47.655651,48.336449,46.851074,47.168266,37.308807,14061902 +2001-07-27,46.959385,47.647915,46.417843,47.353935,37.455662,8282317 +2001-07-30,47.261101,48.584007,46.928440,48.406075,38.287884,9693662 +2001-07-31,48.700054,49.628410,46.982594,49.334431,39.022190,25609621 +2001-08-01,49.659355,49.860500,48.313236,48.816097,38.612202,12119625 +2001-08-02,48.584007,49.651619,47.895477,49.171967,38.893677,10517084 +2001-08-03,49.125549,49.682564,48.011520,49.079132,38.820259,22173673 +2001-08-06,49.048187,50.231842,48.777416,50.007488,39.554554,11795201 +2001-08-07,49.674828,51.059628,49.674828,50.928108,40.282745,15177150 +2001-08-08,50.270523,51.214355,49.906918,50.819801,40.197075,11536434 +2001-08-09,50.440723,52.568207,50.285995,51.957039,41.096607,15060376 +2001-08-10,52.297436,52.831242,51.694004,52.575943,41.586147,16397067 +2001-08-13,52.529526,52.746143,50.224106,50.525822,39.964542,12831832 +2001-08-14,51.013210,51.013210,49.458214,49.674828,39.291431,19070371 +2001-08-15,49.674828,49.674828,49.674828,49.674828,39.291431,0 +2001-08-16,49.976543,51.283981,49.667091,50.579975,40.007381,18605097 +2001-08-17,50.595448,50.873955,48.932144,49.133286,38.863091,17482901 +2001-08-20,48.738735,49.806347,48.669109,49.179707,38.899799,12790462 +2001-08-21,49.202915,49.930126,49.202915,49.342167,39.028313,11973768 +2001-08-22,49.342167,49.342167,49.342167,49.342167,39.028313,0 +2001-08-23,49.496895,52.297436,48.908936,49.048187,38.795776,11254898 +2001-08-24,49.202915,49.241596,48.614956,48.761944,38.569359,9658277 +2001-08-27,49.202915,49.496895,48.444756,48.785152,38.587727,8473157 +2001-08-28,48.568535,49.156494,48.305504,48.406075,38.287884,6669680 +2001-08-29,48.274555,49.551048,48.259083,49.264805,38.967117,22413393 +2001-08-30,49.086868,49.728985,48.738735,49.373112,39.052788,12796311 +2001-08-31,49.264805,49.357639,47.895477,48.143040,38.079834,18181038 +2001-09-03,48.119831,48.738735,48.119831,48.382866,38.269531,7463231 +2001-09-04,48.413811,48.955353,47.756226,48.638165,38.471455,10321946 +2001-09-05,48.429283,48.893459,47.934158,48.143040,38.079834,5447715 +2001-09-06,49.202915,49.202915,47.887741,48.212666,38.134907,7830473 +2001-09-07,48.537590,48.537590,47.353935,47.609234,37.657600,9445746 +2001-09-10,47.500927,47.872269,46.920704,47.059956,37.223133,5836680 +2001-09-11,47.268837,47.500927,46.882023,47.199211,37.333282,6771854 +2001-09-12,45.644211,46.649933,42.712151,46.092918,36.458237,16053647 +2001-09-13,46.417843,46.882023,44.568867,44.917000,35.528122,9322994 +2001-09-14,45.133617,45.133617,40.429939,40.429939,31.978975,14578479 +2001-09-17,39.029671,41.079792,37.289001,40.638821,32.144203,46177509 +2001-09-18,40.228798,43.091232,38.681538,39.168922,30.981537,40167684 +2001-09-19,40.228798,40.460884,37.621662,38.201885,30.216650,24923357 +2001-09-20,37.428253,37.985268,35.865520,37.118801,29.359961,28219232 +2001-09-21,36.151764,36.205917,33.413113,33.521420,26.514528,33913027 +2001-09-24,33.652935,35.099625,33.204231,34.217686,27.065254,47028593 +2001-09-25,34.828854,35.432285,31.502243,31.966421,25.284571,46020354 +2001-09-26,32.477016,35.169250,32.477016,35.146042,27.799557,42362969 +2001-09-27,33.258385,37.876961,33.258385,37.397308,29.580240,62021450 +2001-09-28,37.753178,41.141682,36.902184,40.940536,32.382847,67280464 +2001-10-01,40.847702,42.008148,39.192131,40.159172,31.764809,94266304 +2001-10-02,40.159172,40.159172,40.159172,40.159172,31.764809,0 +2001-10-03,40.383522,40.522778,37.459198,38.155468,30.179937,46124938 +2001-10-04,38.534546,39.578945,37.683552,38.596436,30.528725,68805688 +2001-10-05,38.526810,39.764618,37.691288,38.782108,30.675579,32968733 +2001-10-08,37.443726,39.602158,37.211636,39.045143,30.883638,47960355 +2001-10-09,39.455166,39.888401,38.557755,39.161186,30.975426,47804280 +2001-10-10,38.990990,40.816757,38.990990,39.942554,31.593472,41785368 +2001-10-11,40.228798,41.574917,40.228798,41.064320,32.480751,36688233 +2001-10-12,41.335091,42.209293,41.017902,41.319618,32.682697,40533718 +2001-10-15,41.095264,42.812725,40.692978,42.333073,33.484303,30617100 +2001-10-16,42.534218,42.843670,42.031357,42.333073,33.484303,20941379 +2001-10-17,42.549690,44.359985,42.240238,44.027325,34.824409,27558115 +2001-10-18,43.276901,43.400684,42.410435,42.696678,33.771904,19524411 +2001-10-19,42.627052,43.091232,42.317600,42.781780,33.839214,17958218 +2001-10-22,42.820461,43.849388,41.776058,42.209293,33.386398,19478188 +2001-10-23,42.812725,42.959713,42.278919,42.534218,33.643414,12250987 +2001-10-24,43.013866,43.013866,40.940536,41.149418,32.548065,22109107 +2001-10-25,41.621334,41.698696,40.499569,40.832230,32.297192,12801456 +2001-10-26,40.832230,40.832230,40.832230,40.832230,32.297192,0 +2001-10-29,41.157154,41.837948,39.780090,40.298424,31.874956,14081188 +2001-10-30,39.609894,39.872929,38.859470,39.076088,30.908117,16014326 +2001-10-31,39.300442,39.988972,38.410767,39.362331,31.134529,49551192 +2001-11-01,39.764618,40.677502,39.493847,40.337105,31.905548,25247542 +2001-11-02,40.306160,41.621334,40.236534,40.685238,32.180920,20437644 +2001-11-05,40.754868,40.754868,39.803299,40.460884,32.003452,15847586 +2001-11-06,41.002426,41.311878,40.035389,40.615612,32.125843,15558469 +2001-11-07,41.079792,41.234516,39.656311,40.089542,31.709724,10284564 +2001-11-08,40.074070,40.607876,38.967777,40.337105,31.905548,19187410 +2001-11-09,40.770340,41.226780,40.275215,40.855438,32.315536,15973971 +2001-11-12,40.986954,41.683224,40.739395,41.188099,32.578663,12810200 +2001-11-13,41.157154,41.698696,40.739395,41.536232,32.854034,14825826 +2001-11-14,42.070038,42.511009,41.953995,42.271183,33.435356,5692832 +2001-11-15,42.240238,43.276901,42.085510,43.021603,34.028912,14454422 +2001-11-16,43.021603,43.021603,43.021603,43.021603,34.028912,0 +2001-11-19,43.957699,47.330727,43.957699,47.230156,37.357769,32784956 +2001-11-20,47.965103,48.119831,44.561131,45.033043,35.619911,20464078 +2001-11-21,45.180035,46.765976,44.483765,45.551376,36.029896,18737860 +2001-11-22,45.644211,46.170280,44.886055,45.164562,35.723927,14538874 +2001-11-23,45.180035,45.876301,44.058270,45.164562,35.723927,16636341 +2001-11-26,45.752522,46.680878,45.528168,46.201225,36.543919,16932419 +2001-11-27,46.727295,47.176003,44.994362,45.365704,35.883034,12814763 +2001-11-28,45.365704,45.528168,44.143368,44.955681,35.558720,14947208 +2001-11-29,44.870583,45.149090,44.251678,44.862846,35.485283,11261348 +2001-11-30,44.862846,44.862846,44.862846,44.862846,35.485283,0 +2001-12-03,45.040779,45.443069,44.251678,44.940208,35.546478,12363553 +2001-12-04,45.180035,46.572571,45.025307,46.185753,36.531673,15898483 +2001-12-05,47.214684,48.862514,47.036747,48.475700,38.342960,21093888 +2001-12-06,49.512367,50.208633,47.361671,47.957367,37.932968,22454000 +2001-12-07,47.965103,48.862514,47.965103,48.274555,38.183853,14029005 +2001-12-10,48.119831,49.504631,48.119831,48.746471,38.557133,9491492 +2001-12-11,48.738735,49.179707,47.818115,48.034733,37.994164,10645111 +2001-12-12,48.429283,49.496895,47.825851,48.119831,38.061478,11794845 +2001-12-13,48.390602,49.357639,45.744785,48.119831,38.061478,26617666 +2001-12-14,48.119831,48.274555,47.230156,48.011520,37.975796,8651117 +2001-12-17,48.011520,48.011520,48.011520,48.011520,37.975796,0 +2001-12-18,47.965103,48.669109,46.820129,47.833588,37.835068,9990884 +2001-12-19,48.568535,48.568535,47.500927,47.763962,37.779987,16473880 +2001-12-20,47.733013,48.274555,46.820129,48.011520,37.975796,11381528 +2001-12-21,47.191475,48.197193,47.191475,48.019260,37.981922,6510425 +2001-12-24,47.346199,48.336449,47.191475,48.073414,38.024757,6400941 +2001-12-25,48.073414,48.073414,48.073414,48.073414,38.024757,0 +2001-12-26,47.949631,48.429283,46.943913,47.469982,37.547466,4301658 +2001-12-27,47.191475,47.415829,46.139336,46.765976,36.990616,16519599 +2001-12-28,46.417843,47.176003,44.746799,46.711823,36.947773,13689573 +2001-12-31,47.036747,47.787170,46.201225,47.377144,37.474026,7499831 +2002-01-01,47.176003,47.794907,46.820129,47.191475,37.327168,4451335 +2002-01-02,47.044483,47.346199,46.572571,46.974857,37.155834,4420985 +2002-01-03,47.191475,47.493191,45.682896,45.868565,36.280785,10200292 +2002-01-04,46.572571,50.402042,46.108391,49.674828,39.291431,28939679 +2002-01-07,49.357639,51.144726,49.094604,49.512367,39.162933,19626004 +2002-01-08,49.674828,50.285995,48.831570,49.179707,38.899799,10630911 +2002-01-09,49.512367,51.910622,48.908936,50.804329,40.184841,40324419 +2002-01-10,51.075100,51.779102,49.759930,50.231842,39.732018,15844174 +2002-01-11,50.595448,51.833260,49.210651,50.564503,39.995140,19511472 +2002-01-14,51.214355,53.225792,49.860500,50.394306,39.860516,30291247 +2002-01-15,50.270523,50.889427,49.566521,49.937862,39.499493,10701164 +2002-01-16,50.301468,50.518085,48.908936,49.551048,39.193527,8389784 +2002-01-17,49.048187,49.968807,48.823833,49.311222,39.003838,12623050 +2002-01-18,51.044155,51.044155,47.733013,48.212666,38.134907,14997801 +2002-01-21,48.429283,48.847046,48.119831,48.336449,38.232811,6859047 +2002-01-22,48.274555,49.326694,47.818115,48.367393,38.257286,12667232 +2002-01-23,48.274555,49.032715,48.081150,48.684582,38.508175,7597423 +2002-01-24,48.816097,49.048187,48.197193,48.514381,38.373550,5441788 +2002-01-25,48.730999,48.738735,48.274555,48.707790,38.526539,3949545 +2002-01-28,48.893459,50.131271,48.375130,48.653637,38.483692,15186832 +2002-01-29,48.893459,49.272541,48.568535,48.986298,38.746822,9700784 +2002-01-30,48.723263,49.202915,47.841324,48.591743,38.434738,9193817 +2002-01-31,49.667091,49.667091,46.046501,46.433315,36.727478,43790679 +2002-02-01,46.518414,47.253365,46.123863,46.518414,36.794792,28862355 +2002-02-04,47.423561,47.423561,45.899509,46.851074,37.057919,12391402 +2002-02-05,46.108391,46.727295,45.195507,45.474014,35.968704,21167689 +2002-02-06,45.644211,46.031029,44.924736,45.133617,35.699455,28381505 +2002-02-07,45.180035,49.187443,45.172298,47.647915,37.688198,52452951 +2002-02-08,47.655651,48.661373,47.377144,48.150776,38.085953,27620173 +2002-02-11,48.584007,49.048187,47.516399,47.748489,37.767750,15701134 +2002-02-12,47.965103,48.661373,47.609234,47.841324,37.841179,18680262 +2002-02-13,47.965103,48.429283,47.849060,47.965103,37.939087,21878681 +2002-02-14,48.336449,48.955353,47.980576,48.204929,38.128788,12970199 +2002-02-15,48.429283,49.481422,48.143040,48.831570,38.624435,32156582 +2002-02-18,49.202915,49.790874,48.939880,49.318958,39.009960,22971392 +2002-02-19,49.543312,49.976543,49.280277,49.643883,39.266956,18468339 +2002-02-20,49.125549,49.272541,48.452492,49.055923,38.801907,11942105 +2002-02-21,49.264805,49.667091,48.351921,48.645901,38.477573,9128340 +2002-02-22,48.429283,48.792889,48.367393,48.723263,38.538776,5385321 +2002-02-25,48.769680,49.009506,48.429283,48.692318,38.514290,5584124 +2002-02-26,49.110077,50.131271,48.831570,49.721245,39.328148,18668202 +2002-02-27,50.131271,51.098309,49.241596,50.402042,39.866646,46625707 +2002-02-28,50.564503,50.959057,47.199211,47.632442,37.675957,38618676 +2002-03-01,47.655651,50.239578,47.230156,49.868237,39.444412,29184893 +2002-03-04,51.678532,52.606888,48.274555,48.529854,38.385799,73299467 +2002-03-05,49.357639,49.419529,48.290028,48.545326,38.398022,28266250 +2002-03-06,47.655651,49.744453,47.408089,47.601498,37.651482,21536483 +2002-03-07,47.965103,48.336449,47.446774,48.166248,38.098190,14161885 +2002-03-08,48.259083,48.661373,47.292046,47.493191,37.565815,11788104 +2002-03-11,47.880005,47.880005,45.961403,46.178017,36.525558,25713695 +2002-03-12,46.247643,46.332745,45.102673,45.218716,35.766777,16888354 +2002-03-13,45.334759,46.201225,45.180035,45.435333,35.938103,17901215 +2002-03-14,45.961403,46.170280,45.535904,46.031029,36.409290,10222344 +2002-03-15,46.147072,47.880005,46.147072,47.663387,37.700439,27211496 +2002-03-18,48.073414,48.398338,47.206947,47.454510,37.535217,13312475 +2002-03-19,47.500927,47.609234,46.147072,46.355953,36.666298,10558299 +2002-03-20,46.572571,47.168266,46.185753,46.998066,37.174191,15263806 +2002-03-21,46.727295,47.137321,46.588043,46.967121,37.149712,7444999 +2002-03-22,46.402370,47.129581,45.969135,47.005802,37.180298,12368614 +2002-03-25,47.005802,47.005802,47.005802,47.005802,37.180298,0 +2002-03-26,46.789185,46.804657,46.232170,46.417843,36.715252,8140052 +2002-03-27,46.866550,46.943913,45.621002,46.433315,36.727478,15159564 +2002-03-28,46.572571,46.920704,46.038765,46.464260,36.751965,19451496 +2002-03-29,46.464260,46.464260,46.464260,46.464260,36.751965,0 +2002-04-01,46.673141,47.702068,46.309536,46.750504,36.978367,16271826 +2002-04-02,46.495205,47.075428,46.495205,46.967121,37.149712,9707066 +2002-04-03,46.951649,46.951649,46.038765,46.255383,36.586750,6812526 +2002-04-04,46.495205,49.496895,46.495205,47.245628,37.370007,63835106 +2002-04-05,47.384880,48.119831,47.191475,47.299782,37.412834,21476234 +2002-04-08,47.539608,47.686596,46.735031,46.882023,37.082401,11127246 +2002-04-09,46.959385,47.059956,46.294064,46.441051,36.733601,9133466 +2002-04-10,46.417843,46.758240,45.551376,45.837620,36.256313,17253910 +2002-04-11,46.131599,46.487469,45.690632,45.884037,36.293026,5220190 +2002-04-12,45.930454,46.386898,45.729313,46.147072,36.501076,6607041 +2002-04-15,46.108391,46.394634,45.388912,45.559113,36.036022,4188548 +2002-04-16,45.489487,45.698368,44.460556,44.723591,35.375145,9746045 +2002-04-17,45.156826,45.241924,44.661701,44.878319,35.497524,6063293 +2002-04-18,45.180035,45.760258,45.025307,45.234188,35.778999,12479959 +2002-04-19,45.265133,46.263119,43.671455,44.050533,34.842777,12423685 +2002-04-22,44.096951,44.785480,43.362003,44.445084,35.154839,11355882 +2002-04-23,44.592075,45.582321,44.274887,45.056252,35.638268,23675223 +2002-04-24,45.334759,49.481422,44.715855,44.816425,35.448566,7760084 +2002-04-25,44.947945,45.009834,44.127895,44.406403,35.124252,10921774 +2002-04-26,44.483765,45.009834,44.189789,44.638493,35.307835,7301332 +2002-04-29,44.715855,44.715855,42.186085,42.596107,33.692356,30502924 +2002-04-30,42.549690,43.276901,42.325336,43.068024,34.065628,10912732 +2002-05-01,43.068024,43.068024,43.068024,43.068024,34.065628,0 +2002-05-02,43.934486,44.251678,43.555408,43.996380,34.799942,8466791 +2002-05-03,44.096951,44.862846,44.050533,44.537922,35.228271,11198676 +2002-05-06,44.568867,45.025307,44.506973,44.824165,35.454681,8774296 +2002-05-07,44.715855,45.535904,44.429611,45.357967,35.876907,7781865 +2002-05-08,45.489487,45.706104,44.653965,44.862846,35.485283,11404258 +2002-05-09,45.257397,45.605530,44.754536,45.094936,35.668869,7835825 +2002-05-10,45.118141,45.226452,44.112423,44.568867,35.252762,8500179 +2002-05-13,44.870583,44.870583,44.143368,44.251678,35.001865,5512843 +2002-05-14,44.530186,44.700382,43.787498,43.895805,34.720383,5825867 +2002-05-15,44.050533,44.406403,43.354263,43.772026,34.622482,7013552 +2002-05-16,43.942226,43.988644,42.572899,42.998394,34.010559,8623746 +2002-05-17,43.168594,44.476028,42.642525,43.447102,34.365479,18642641 +2002-05-20,44.824165,44.839638,42.162872,42.735359,33.802502,15728485 +2002-05-21,42.178349,42.294392,38.464920,40.576931,32.095245,36634506 +2002-05-22,40.453152,40.615612,39.455166,40.035389,31.666895,13695972 +2002-05-23,39.919346,40.197853,38.789845,39.308178,31.091690,13168207 +2002-05-24,40.275215,42.394962,40.275215,41.868893,33.117146,20624096 +2002-05-27,42.503273,42.503273,41.017902,41.675488,32.964172,11584079 +2002-05-28,41.435661,41.435661,39.934818,40.228798,31.819881,15304174 +2002-05-29,42.549690,42.549690,39.803299,41.048847,32.468517,11398810 +2002-05-30,40.282951,41.721905,40.282951,40.453152,31.997339,14032799 +2002-05-31,40.677502,41.157154,39.563477,40.770340,32.248222,13932441 +2002-06-03,41.396980,42.077774,40.569195,41.830212,33.086552,17159653 +2002-06-04,41.853420,42.534218,41.482079,42.240238,33.410873,13708704 +2002-06-05,42.240238,42.936504,42.085510,42.456856,33.582214,12228780 +2002-06-06,42.549690,42.859142,41.837948,42.588371,33.686234,11720204 +2002-06-07,42.394962,42.696678,41.969467,42.511009,33.625046,10581088 +2002-06-10,42.874615,44.096951,42.874615,43.926750,34.744865,12297953 +2002-06-11,44.561131,45.087196,44.352249,44.746799,35.393501,14397191 +2002-06-12,44.630756,44.630756,44.004116,44.298096,35.038582,7120063 +2002-06-13,44.406403,44.708118,43.942226,44.027325,34.824409,5366158 +2002-06-14,43.926750,43.942226,43.230484,43.609566,34.493977,8352402 +2002-06-17,44.236202,44.236202,43.710136,44.081478,34.867241,5102124 +2002-06-18,44.251678,44.715855,43.679192,43.841652,34.677551,5364355 +2002-06-19,43.787498,44.684910,43.160858,44.352249,35.081413,15909948 +2002-06-20,44.390930,44.607548,43.849388,44.336777,35.069176,7923134 +2002-06-21,44.406403,44.406403,43.625034,43.926750,34.744865,5339401 +2002-06-24,44.096951,44.096951,43.501255,43.911282,34.732624,4881670 +2002-06-25,42.859142,43.570881,41.466606,42.209293,33.386398,65534037 +2002-06-26,41.776058,41.992676,41.002426,41.319618,32.682697,20296317 +2002-06-27,41.698696,42.286655,41.164890,42.046829,33.257889,18546148 +2002-06-28,42.085510,42.085510,41.396980,41.683224,32.970295,11671369 +2002-07-01,41.783794,42.394962,41.551704,42.039093,33.251774,5625784 +2002-07-02,41.946259,42.077774,41.211308,41.327354,32.688805,6213991 +2002-07-03,41.311878,42.240238,41.172626,41.489815,32.817318,15318509 +2002-07-04,41.621334,41.923050,41.234516,41.311878,32.676575,6687602 +2002-07-05,41.466606,41.590385,40.576931,40.739395,32.223751,13835793 +2002-07-08,40.228798,42.364017,40.228798,42.062302,33.270123,29737727 +2002-07-09,42.093246,43.106705,41.791531,42.843670,33.888176,23656712 +2002-07-10,42.394962,43.160858,42.394962,42.913296,33.943253,17551661 +2002-07-11,42.704414,42.797253,40.956009,41.103001,32.511356,16602953 +2002-07-12,41.543968,41.675488,40.901855,41.048847,32.468517,10067115 +2002-07-15,41.311878,41.311878,40.228798,41.133945,32.535824,6827184 +2002-07-16,41.157154,41.358299,39.625366,39.903873,31.562880,14585130 +2002-07-17,39.803299,39.996708,38.960045,39.284969,31.073336,24053019 +2002-07-18,39.455166,40.290688,39.323650,40.128223,31.740320,11530178 +2002-07-19,39.609894,40.592403,39.609894,40.197853,31.795395,14653502 +2002-07-22,39.764618,39.903873,39.300442,39.733673,31.428255,9051010 +2002-07-23,39.393276,40.197853,39.099297,39.725937,31.422134,15015632 +2002-07-24,39.687256,39.749146,38.697006,38.921360,30.785727,14208264 +2002-07-25,39.455166,40.174644,38.689274,38.960045,30.816320,39032168 +2002-07-26,38.975513,38.975513,37.737705,37.969795,30.033079,18851190 +2002-07-29,37.838280,38.766636,36.948605,38.333401,30.320677,27997569 +2002-07-30,38.898151,39.114769,37.954323,38.186413,30.204411,20092725 +2002-07-31,37.900169,38.333401,37.296738,37.807335,29.904566,22053532 +2002-08-01,38.139996,38.526810,37.559772,37.915642,29.990242,12608056 +2002-08-02,37.459198,37.830544,36.987286,37.575245,29.721001,12842470 +2002-08-05,37.907906,38.000740,37.412781,37.745441,29.855612,14019020 +2002-08-06,37.598454,37.745441,37.227112,37.374100,29.561890,10864711 +2002-08-07,37.753178,38.194149,37.087856,37.327682,29.525177,15956120 +2002-08-08,37.405045,37.552036,35.795895,36.074402,28.533873,23668242 +2002-08-09,36.221390,36.461216,35.525124,36.306488,28.717443,21774723 +2002-08-12,36.786140,37.644871,36.252335,37.281265,29.488462,28697418 +2002-08-13,37.521091,37.753178,37.335419,37.528828,29.684284,10044003 +2002-08-14,37.459198,37.675816,36.848030,36.909920,29.194742,15625323 +2002-08-15,36.909920,36.909920,36.909920,36.909920,29.194742,0 +2002-08-16,37.289001,37.737705,37.180691,37.567509,29.714876,12768003 +2002-08-19,37.768654,38.170940,37.768654,37.946587,30.014709,13280955 +2002-08-20,38.139996,38.758900,37.969795,38.511337,30.461418,21130546 +2002-08-21,38.534546,38.843998,37.876961,37.938850,30.008591,12869841 +2002-08-22,38.217358,38.588699,38.062630,38.317928,30.308437,11584894 +2002-08-23,38.666061,38.751163,38.155468,38.642853,30.565445,9123984 +2002-08-26,38.689274,39.114769,38.557755,38.828526,30.712303,10652110 +2002-08-27,40.228798,40.228798,38.062630,38.155468,30.179937,8643917 +2002-08-28,37.985268,38.217358,37.784122,38.016212,30.069792,6184326 +2002-08-29,37.907906,38.681538,37.846016,38.619644,30.547091,13301255 +2002-08-30,38.789845,39.671783,38.526810,39.532532,31.269161,21853417 +2002-09-02,40.228798,41.466606,40.228798,41.041111,32.462391,26670049 +2002-09-03,41.219044,41.296410,40.398994,40.894119,32.346134,13871747 +2002-09-04,40.538250,41.923050,40.383522,41.667751,32.958057,31894338 +2002-09-05,41.776058,41.907578,41.002426,41.149418,32.548065,13724991 +2002-09-06,41.157154,41.528496,40.731655,41.103001,32.511356,16251526 +2002-09-09,40.986954,41.157154,39.880665,40.375786,31.936146,15967178 +2002-09-10,40.375786,40.375786,40.375786,40.375786,31.936146,0 +2002-09-11,40.383522,40.553722,39.687256,39.826508,31.501677,13354039 +2002-09-12,39.888401,40.793549,39.841984,40.306160,31.881065,18011681 +2002-09-13,40.406731,40.994694,39.872929,40.074070,31.697498,23927888 +2002-09-16,40.228798,40.414471,39.764618,39.927082,31.581232,13671496 +2002-09-17,39.958027,40.685238,39.958027,40.476360,32.015697,8634849 +2002-09-18,40.228798,40.507305,39.919346,40.019917,31.654657,7935323 +2002-09-19,40.143700,40.143700,39.532532,39.934818,31.587347,9761252 +2002-09-20,39.455166,39.826508,39.153450,39.532532,31.269161,11360458 +2002-09-23,39.764618,40.530514,39.455166,40.228798,31.819881,11773737 +2002-09-24,40.074070,40.429939,39.346859,39.532532,31.269161,15622518 +2002-09-25,39.315914,39.602158,38.990990,39.509319,31.250790,7831811 +2002-09-26,39.764618,39.780090,39.416485,39.563477,31.293634,3775761 +2002-09-27,39.571213,40.151436,39.269493,39.911610,31.568998,12056727 +2002-09-30,39.803299,40.228798,39.780090,39.927082,31.581232,14572676 +2002-10-01,39.625366,39.841984,38.534546,38.681538,30.596037,13415185 +2002-10-02,38.681538,38.681538,38.681538,38.681538,30.596037,0 +2002-10-03,38.526810,38.604172,37.211636,37.459198,29.629198,31613512 +2002-10-04,37.304474,37.420517,36.368382,36.538578,28.901014,25600514 +2002-10-07,36.360645,37.389572,36.298752,37.157482,29.390554,13097825 +2002-10-08,37.234844,37.722233,37.103329,37.497883,29.659801,8607420 +2002-10-09,37.559772,37.660343,36.778404,36.886711,29.176380,9337672 +2002-10-10,36.670097,37.041439,36.399326,36.654621,28.992802,9662911 +2002-10-11,38.836262,38.836262,36.840294,37.072384,29.323246,8321508 +2002-10-14,37.289001,37.660343,37.134274,37.474670,29.641438,6767259 +2002-10-15,37.474670,37.474670,37.474670,37.474670,29.641438,0 +2002-10-16,37.675816,38.256039,37.567509,37.784122,29.886213,12712751 +2002-10-17,37.675816,37.876961,37.389572,37.699024,29.818903,7802889 +2002-10-18,37.861488,38.271511,37.374100,37.582981,29.727114,9185448 +2002-10-21,37.753178,37.784122,37.319946,37.466934,29.635315,5124453 +2002-10-22,37.613926,37.644871,36.987286,37.126537,29.366074,7204832 +2002-10-23,36.793877,36.793877,36.422535,36.507633,29.821426,8817617 +2002-10-24,36.360645,36.670097,35.447758,35.571541,29.056778,18558311 +2002-10-25,35.509651,35.726265,34.279575,34.511665,28.191019,30544301 +2002-10-28,34.472984,34.751492,33.738033,34.008804,27.780245,18615528 +2002-10-29,34.890743,35.973827,34.674129,35.672112,29.138933,36894126 +2002-10-30,35.989300,36.499897,35.989300,36.267807,29.625528,24919770 +2002-10-31,36.677834,41.683224,36.677834,41.079792,33.556225,235214701 +2002-11-01,41.126209,41.420189,38.952309,39.880665,32.576706,146630706 +2002-11-04,40.700710,40.894119,40.275215,40.731655,33.271839,33392921 +2002-11-05,41.002426,41.002426,40.182381,40.414471,33.012749,33134632 +2002-11-06,40.414471,40.414471,40.414471,40.414471,33.012749,0 +2002-11-07,40.770340,41.984940,39.857456,40.174644,32.816853,58068531 +2002-11-08,39.300442,40.561459,39.300442,39.919346,32.608307,44186565 +2002-11-11,39.919346,39.981236,39.385540,39.609894,32.355530,18798057 +2002-11-12,39.300442,40.491833,39.246284,40.352577,32.962196,36052930 +2002-11-13,41.737377,41.737377,40.290688,40.669765,33.221287,52733569 +2002-11-14,40.770340,41.110737,40.576931,40.986954,33.480381,32692619 +2002-11-15,41.327354,41.698696,41.172626,41.497551,33.897472,31721872 +2002-11-18,41.466606,42.828197,41.327354,42.062302,34.358791,42852324 +2002-11-19,42.062302,42.062302,42.062302,42.062302,34.358791,0 +2002-11-20,42.162872,42.998394,41.930786,42.309864,34.561005,48154279 +2002-11-21,42.588371,42.859142,42.286655,42.503273,34.718998,28134689 +2002-11-22,42.781780,44.623020,42.781780,44.151104,36.065033,87616459 +2002-11-25,44.019588,45.133617,43.594090,44.336777,36.216705,61171167 +2002-11-26,44.824165,45.767994,44.800957,45.241924,36.956070,89529632 +2002-11-27,45.102673,45.327023,44.274887,44.452820,36.311497,45380313 +2002-11-28,44.870583,45.327023,44.739063,44.994362,36.753849,45704053 +2002-11-29,45.257397,45.605530,43.903542,44.545658,36.387333,51244177 +2002-12-02,44.855110,45.976875,44.561131,45.574585,37.227810,38180121 +2002-12-03,46.100655,46.688614,44.793221,45.079460,36.823364,50562967 +2002-12-04,45.334759,45.543640,44.375458,45.257397,36.968719,59258918 +2002-12-05,45.597794,46.092918,45.257397,45.551376,37.208855,42249653 +2002-12-06,45.659683,46.263119,45.342495,45.822147,37.430038,23717620 +2002-12-09,46.263119,47.075428,45.063988,45.327023,37.025585,52733789 +2002-12-10,45.009834,45.528168,44.576603,45.388912,37.076141,29727380 +2002-12-11,45.628738,45.938190,44.963417,45.280605,36.987671,26787754 +2002-12-12,45.334759,45.574585,44.893791,45.466278,37.139343,25893057 +2002-12-13,44.561131,46.216698,44.561131,45.945927,37.531143,24499834 +2002-12-16,46.727295,46.727295,45.644211,45.752522,37.373154,43155615 +2002-12-17,45.845356,46.077446,45.187771,45.504959,37.170937,31962930 +2002-12-18,45.574585,45.783466,44.661701,44.855110,36.640102,22964696 +2002-12-19,44.793221,44.932472,44.228470,44.731327,36.538986,25021744 +2002-12-20,44.715855,45.311550,44.715855,44.994362,36.753849,23597446 +2002-12-23,45.172298,45.180035,44.646229,44.816425,36.608501,16307806 +2002-12-24,44.754536,45.218716,43.663719,45.110409,36.848644,23977356 +2002-12-25,45.110409,45.110409,45.110409,45.110409,36.848644,0 +2002-12-26,45.296078,46.835606,45.257397,46.495205,37.979832,70761143 +2002-12-27,46.804657,47.408089,45.984612,46.247643,37.777599,66890763 +2002-12-30,45.953667,46.286327,45.504959,46.031029,37.600658,26954972 +2002-12-31,46.402370,46.402370,45.961403,46.100655,37.657536,24515675 +2003-01-01,46.541622,46.649933,45.969135,46.077446,37.638577,21880820 +2003-01-02,46.239906,46.239906,45.272869,45.412125,37.095104,18528885 +2003-01-03,45.659683,45.698368,44.421875,44.553394,36.393646,33572541 +2003-01-06,44.506973,44.630756,43.965435,44.066006,35.995518,22419339 +2003-01-07,44.259415,44.499241,43.988644,44.104687,36.027122,17517601 +2003-01-08,44.151104,45.009834,44.120159,44.708118,36.520039,16591798 +2003-01-09,44.947945,46.092918,44.909264,45.853092,37.455315,36876217 +2003-01-10,46.232170,46.263119,45.180035,45.961403,37.543785,28288903 +2003-01-13,45.953667,46.000080,45.566849,45.682896,37.316280,17060658 +2003-01-14,45.319286,45.644211,45.102673,45.566849,37.221504,18561290 +2003-01-15,45.180035,45.412125,44.468292,44.994362,36.753849,25634749 +2003-01-16,44.994362,45.327023,44.615284,45.094936,36.836010,15900900 +2003-01-17,45.257397,45.450806,44.963417,45.234188,36.949753,12208272 +2003-01-20,45.265133,45.481750,44.677174,44.847374,36.633785,9570011 +2003-01-21,44.870583,45.334759,44.561131,45.195507,36.918159,12038256 +2003-01-22,45.257397,46.031029,45.071728,45.806675,37.417397,25046174 +2003-01-23,45.953667,46.417843,45.118141,45.288342,36.993988,21222534 +2003-01-24,45.396652,45.396652,43.516727,43.733345,35.723785,26366054 +2003-01-27,43.671455,44.081478,41.837948,42.294392,34.548370,31542005 +2003-01-28,41.830212,43.276901,41.667751,43.114441,35.218227,33992819 +2003-01-29,47.965103,47.965103,41.984940,42.263447,34.523098,20054096 +2003-01-30,42.263447,42.688942,41.257725,41.528496,33.922745,33520708 +2003-01-31,41.311878,43.245956,40.739395,42.557426,34.763233,79492783 +2003-02-03,43.632771,43.710136,42.789516,43.532200,35.559479,26371632 +2003-02-04,43.973171,44.305832,43.362003,43.539936,35.565807,28945476 +2003-02-05,43.276901,43.942226,42.959713,43.717873,35.711147,21741225 +2003-02-06,43.787498,44.228470,43.648247,44.104687,36.027122,19167930 +2003-02-07,44.174313,44.375458,42.921032,43.439365,35.483643,25494030 +2003-02-10,43.431629,43.772026,43.168594,43.578617,35.597397,18865072 +2003-02-11,43.663719,43.919018,43.369740,43.702400,35.698513,15914220 +2003-02-12,43.563145,43.772026,43.098969,43.508991,35.540527,17015650 +2003-02-13,43.508991,43.508991,43.508991,43.508991,35.540527,0 +2003-02-14,43.586353,44.081478,43.354263,43.957699,35.907043,23967830 +2003-02-17,44.468292,45.257397,44.429611,45.149090,36.880245,20447817 +2003-02-18,45.334759,45.458542,44.684910,44.816425,36.608501,15043785 +2003-02-19,45.033043,45.311550,44.762272,44.924736,36.696980,12018376 +2003-02-20,44.870583,45.009834,44.414139,44.700382,36.513710,10000229 +2003-02-21,44.739063,45.783466,44.715855,45.628738,37.272041,29198045 +2003-02-24,45.976875,46.998066,45.976875,46.835606,38.257889,61391175 +2003-02-25,46.417843,46.657669,45.605530,45.729313,37.354206,32075432 +2003-02-26,45.899509,46.092918,45.102673,45.272869,36.981361,25385011 +2003-02-27,45.071728,45.953667,44.917000,45.706104,37.335239,27485535 +2003-02-28,45.953667,46.851074,45.265133,45.605530,37.253082,47874501 +2003-03-03,45.644211,46.603516,45.373444,45.767994,37.385799,42452728 +2003-03-04,45.504959,45.914982,45.025307,45.210979,36.930798,17313266 +2003-03-05,44.955681,45.009834,43.810707,44.708118,36.520039,36934294 +2003-03-06,44.568867,44.653965,43.980907,44.151104,36.065033,15901346 +2003-03-07,43.013866,43.772026,43.013866,43.478046,35.515240,21737076 +2003-03-10,43.462574,43.570881,42.480064,42.851406,35.003372,25787755 +2003-03-11,42.549690,44.468292,42.410435,44.120159,36.039761,26619773 +2003-03-12,44.096951,44.228470,42.789516,43.060287,35.174004,16403110 +2003-03-13,43.013866,43.462574,42.611580,43.006130,35.129761,23119757 +2003-03-14,43.006130,43.006130,43.006130,43.006130,35.129761,0 +2003-03-17,43.013866,43.462574,42.588371,43.253693,35.331985,25967117 +2003-03-18,43.253693,43.253693,43.253693,43.253693,35.331985,0 +2003-03-19,43.632771,44.205257,43.563145,44.104687,36.027122,22778832 +2003-03-20,43.323318,45.783466,43.323318,45.388912,37.076141,32958521 +2003-03-21,45.118141,45.636475,44.143368,45.412125,37.095104,26459445 +2003-03-24,45.319286,45.319286,43.563145,43.764290,35.749065,25710179 +2003-03-25,43.168594,44.359985,42.882351,44.205257,36.109268,22669135 +2003-03-26,44.329041,44.584339,43.725609,44.019588,35.957607,18040551 +2003-03-27,43.772026,43.888069,43.199539,43.400684,35.452049,16170214 +2003-03-28,43.462574,44.313568,43.346527,44.166576,36.077675,19721618 +2003-03-31,43.493519,43.756554,42.642525,43.029339,35.148708,21693095 +2003-04-01,42.704414,43.748817,42.704414,43.485783,35.521568,17210549 +2003-04-02,43.717873,44.251678,43.478046,43.679192,35.679554,16156222 +2003-04-03,43.787498,44.406403,43.640511,44.174313,36.083984,14405412 +2003-04-04,44.274887,45.504959,44.274887,45.404388,37.088787,31764470 +2003-04-07,45.682896,46.727295,45.644211,46.441051,37.935589,31859483 +2003-04-08,46.108391,46.232170,45.566849,45.822147,37.430038,19556546 +2003-04-09,45.357967,45.628738,44.483765,44.615284,36.444206,20557437 +2003-04-10,44.545658,44.638493,43.648247,44.135632,36.052399,18817828 +2003-04-11,44.313568,45.489487,43.710136,45.311550,37.012955,22342571 +2003-04-14,null,null,null,null,null,null +2003-04-15,45.334759,45.365704,42.418171,43.679192,35.679554,37783336 +2003-04-16,44.081478,44.151104,43.385212,43.911282,35.869129,19539929 +2003-04-17,43.911282,43.911282,42.727627,43.037079,35.155037,20068676 +2003-04-18,43.037079,43.037079,43.037079,43.037079,35.155037,0 +2003-04-21,43.323318,43.632771,42.859142,43.215012,35.300388,13972279 +2003-04-22,43.114441,43.137650,42.356281,42.921032,35.060257,25055855 +2003-04-23,43.555408,44.011852,41.737377,41.961731,34.276638,102192121 +2003-04-24,42.240238,42.859142,42.039093,42.364017,34.605244,42016085 +2003-04-25,42.085510,42.487801,41.311878,41.497551,33.897472,35756503 +2003-04-28,41.466606,42.348545,40.963745,42.116455,34.403023,31545702 +2003-04-29,42.240238,42.371754,41.892101,42.217030,34.485172,20402085 +2003-04-30,42.201557,42.627052,41.938522,42.464588,34.687397,15726340 +2003-05-01,42.464588,42.464588,42.464588,42.464588,34.687397,0 +2003-05-02,42.487801,42.534218,41.977203,42.309864,34.561005,14984881 +2003-05-05,42.549690,42.704414,41.698696,41.861156,34.194477,17855366 +2003-05-06,41.776058,42.186085,41.451134,41.760586,34.112331,19918236 +2003-05-07,41.219044,41.582649,41.002426,41.087528,33.562534,18997758 +2003-05-08,41.002426,41.149418,39.919346,40.159172,32.804207,33854963 +2003-05-09,39.787827,40.770340,39.787827,40.391258,32.993790,19821414 +2003-05-12,40.538250,40.692978,39.958027,40.352577,32.962196,13685754 +2003-05-13,40.522778,40.669765,40.190117,40.499569,33.082256,11003699 +2003-05-14,40.499569,41.342827,40.499569,41.234516,33.682606,18306996 +2003-05-15,41.257725,41.528496,41.017902,41.366035,33.790039,12833745 +2003-05-16,41.621334,41.745113,41.296410,41.567177,33.954353,14092246 +2003-05-19,41.629070,41.953995,41.389244,41.636806,34.011208,16571569 +2003-05-20,40.925064,42.209293,40.925064,42.100983,34.390385,19077874 +2003-05-21,42.193817,42.364017,41.667751,42.054565,34.352455,16666394 +2003-05-22,41.868893,42.580635,41.698696,42.487801,34.706364,19418825 +2003-05-23,41.930786,42.070038,41.636806,41.814739,35.181908,9865145 +2003-05-26,41.776058,43.478046,41.621334,43.238220,36.379581,19573912 +2003-05-27,43.184067,44.004116,43.060287,43.392948,36.509769,25104050 +2003-05-28,43.478046,44.762272,43.478046,44.561131,37.492653,33110635 +2003-05-29,44.793221,45.628738,44.329041,45.427597,38.221676,27985981 +2003-05-30,45.489487,46.727295,45.334759,46.201225,38.872597,40669493 +2003-06-02,46.263119,46.479733,45.388912,45.574585,38.345348,17022908 +2003-06-03,45.241924,45.644211,45.063988,45.203243,38.032909,8548128 +2003-06-04,45.265133,46.835606,45.180035,46.518414,39.139469,29646043 +2003-06-05,47.191475,48.707790,47.129581,48.351921,40.682129,64947400 +2003-06-06,48.738735,49.024979,48.073414,48.506645,40.812317,35973151 +2003-06-09,49.427265,49.427265,47.299782,47.593761,40.044235,27901561 +2003-06-10,47.377144,48.545326,46.688614,46.967121,39.517002,32577538 +2003-06-11,46.889759,47.779434,46.889759,47.616970,40.063770,22685345 +2003-06-12,47.756226,48.104359,47.516399,47.655651,40.096310,17169037 +2003-06-13,47.926422,48.645901,47.910950,48.421547,40.740715,33316172 +2003-06-16,48.761944,49.048187,47.392616,47.539608,39.998669,49900609 +2003-06-17,47.926422,49.961071,47.763962,49.682564,41.801701,59173412 +2003-06-18,49.937862,49.937862,49.001770,49.202915,41.398136,34091381 +2003-06-19,46.595779,50.440723,46.595779,50.270523,42.296394,46467912 +2003-06-20,49.821819,52.258755,49.821819,51.902885,43.669830,90762346 +2003-06-23,51.748158,51.748158,50.146744,50.324677,42.341965,28682631 +2003-06-24,50.324677,50.788857,49.357639,49.566521,41.704063,42152843 +2003-06-25,49.821819,50.904900,49.821819,50.262787,42.289894,37641627 +2003-06-26,50.440723,51.353607,50.015224,50.309204,42.328941,47821846 +2003-06-27,50.541294,50.750175,49.752193,50.247314,42.276867,30027472 +2003-06-30,50.285995,51.090572,49.914654,50.270523,42.296394,36307393 +2003-07-01,50.448460,50.812065,50.015224,50.409779,42.413570,38285694 +2003-07-02,50.726967,51.678532,50.440723,50.827538,42.765049,48979718 +2003-07-03,51.020947,51.902885,50.641869,51.175671,43.057968,53222860 +2003-07-04,51.531544,52.189129,51.214355,51.516071,43.344368,38381069 +2003-07-07,51.678532,52.220074,50.688286,50.866219,42.797604,26463025 +2003-07-08,50.920376,51.214355,50.231842,50.479404,42.472141,22827512 +2003-07-09,51.059628,51.059628,50.015224,50.541294,42.524220,19818214 +2003-07-10,50.889427,51.926094,50.541294,51.694004,43.494083,27534628 +2003-07-11,51.678532,52.220074,51.005474,51.167934,43.051453,26753377 +2003-07-14,51.523808,52.684254,51.523808,52.568207,44.229610,42304227 +2003-07-15,52.761616,53.365047,51.786839,52.243282,43.956234,38822643 +2003-07-16,52.104031,53.597137,51.833260,53.187111,44.750340,36054934 +2003-07-17,53.380520,53.674500,51.987984,52.421219,44.105942,37260528 +2003-07-18,52.367062,54.154148,51.678532,52.490845,44.164520,36141823 +2003-07-21,52.792561,52.838978,51.694004,51.941566,43.702366,30304309 +2003-07-22,51.964775,51.964775,50.959057,51.686268,43.487583,33959483 +2003-07-23,51.987984,52.065346,50.657337,51.028683,42.934292,28798894 +2003-07-24,51.229828,53.535248,50.920376,52.885395,44.496498,36397778 +2003-07-25,53.380520,54.308876,52.962757,54.092258,45.511913,52212584 +2003-07-28,54.239250,54.827209,53.148430,53.411465,44.939114,31280576 +2003-07-29,53.078804,53.999424,52.900867,53.790543,45.258060,32792996 +2003-07-30,53.225792,54.703426,51.059628,53.937534,45.381729,31842840 +2003-07-31,54.308876,55.987656,53.689972,55.376488,46.592426,103787779 +2003-08-01,55.654995,55.654995,54.711163,54.935516,46.221405,34460698 +2003-08-04,54.695690,55.345543,54.540966,54.912308,46.201878,23857558 +2003-08-05,55.020618,56.320316,53.326366,53.836964,45.297112,52342000 +2003-08-06,53.163902,55.144398,53.163902,54.246986,45.642101,56214985 +2003-08-07,54.641537,55.237232,53.945271,55.012878,46.286499,36232034 +2003-08-08,55.685940,56.389942,55.237232,56.212009,47.295414,46368886 +2003-08-11,55.469322,56.475044,55.469322,55.902557,47.035053,30164927 +2003-08-12,60.157524,60.157524,55.012878,55.206287,46.449230,24883228 +2003-08-13,57.233200,57.233200,55.043827,55.848400,46.989483,29288295 +2003-08-14,56.010864,56.544670,55.260441,55.484795,46.683559,31041793 +2003-08-15,55.484795,55.484795,55.484795,55.484795,46.683559,0 +2003-08-18,55.546684,56.389942,54.927780,55.894817,47.028542,36030025 +2003-08-19,56.111435,57.473026,55.801983,57.109421,48.050476,37982178 +2003-08-20,57.558125,57.975887,56.869595,57.078472,48.024445,22658691 +2003-08-21,58.022305,58.022305,57.117157,57.418873,48.310844,27322324 +2003-08-22,57.743797,59.530884,57.558125,59.058968,49.690781,53897801 +2003-08-25,59.724293,65.712196,56.799969,58.579319,49.287205,61104469 +2003-08-26,58.795937,60.652649,58.501953,60.443768,50.855919,51740731 +2003-08-27,60.343197,61.434013,60.343197,60.931156,51.265995,33922967 +2003-08-28,60.969837,61.503643,60.111107,60.915684,51.252991,32601697 +2003-08-29,61.735729,62.625408,60.923420,61.998768,52.164257,42584444 +2003-09-01,61.619686,64.118515,61.619686,63.468662,53.400990,38974944 +2003-09-02,64.211349,65.232544,63.693016,64.768364,54.494530,62422165 +2003-09-03,64.389282,64.814781,62.826550,63.120529,53.108078,35729701 +2003-09-04,62.958069,63.901897,62.679562,63.329411,53.283825,40932829 +2003-09-05,63.607918,65.186127,63.607918,64.961769,54.657257,37547190 +2003-09-08,65.309906,67.684952,65.309906,67.398705,56.707634,50694037 +2003-09-09,67.638535,68.450844,66.857170,67.507019,56.798756,56996391 +2003-09-10,67.305870,67.375496,66.625076,67.251717,56.583965,32840183 +2003-09-11,65.758614,67.955719,65.758614,66.331100,55.809376,44582749 +2003-09-12,66.222794,67.089256,64.366074,64.853462,54.566128,39294425 +2003-09-15,64.830254,64.954033,62.145756,62.594463,52.665462,56250958 +2003-09-16,62.818813,63.700752,60.900211,63.460930,53.394482,63219522 +2003-09-17,64.675529,64.675529,62.223118,62.958069,52.971390,46565982 +2003-09-18,63.282993,63.282993,60.753220,61.170982,51.467781,56391561 +2003-09-19,61.124561,63.105057,60.652649,62.517097,52.600361,70936078 +2003-09-22,63.731701,63.731701,61.905930,62.362373,52.470184,34457544 +2003-09-23,61.913666,64.350601,61.542324,63.832272,53.706924,32753456 +2003-09-24,64.474380,66.717911,63.785854,66.377518,55.848434,54876220 +2003-09-25,66.222794,66.919060,64.366074,64.706474,54.442451,64715132 +2003-09-26,65.108765,66.137688,64.520805,65.959755,55.496929,46898751 +2003-09-29,78.910332,78.910332,66.184105,67.197563,56.538395,31826431 +2003-09-30,67.499283,68.907288,67.305870,68.667465,57.775143,50377193 +2003-10-01,68.234230,68.907288,67.004158,67.414185,56.720657,29704682 +2003-10-02,67.414185,67.414185,67.414185,67.414185,56.720657,0 +2003-10-03,67.924774,69.626762,67.770050,69.402412,58.393486,42890462 +2003-10-06,69.394676,71.143082,65.371796,70.787209,59.558628,31550058 +2003-10-07,70.864571,71.328751,69.649971,69.905273,58.816597,35001091 +2003-10-08,71.947655,71.947655,69.417885,70.439079,59.265739,29757685 +2003-10-09,71.019302,71.638206,69.951691,70.423607,59.252712,35146147 +2003-10-10,70.895515,73.030739,70.895515,72.860542,61.303101,49532753 +2003-10-13,72.852806,74.887451,72.025017,74.431015,62.624435,35943291 +2003-10-14,75.042183,75.490883,71.970863,72.450516,60.958096,39237492 +2003-10-15,72.589767,74.717255,72.156540,74.059669,62.312008,41345055 +2003-10-16,77.038147,77.038147,74.361382,75.591461,63.600811,106551526 +2003-10-17,75.351631,76.898895,75.142754,75.746185,63.731007,43460909 +2003-10-20,76.279991,76.589439,74.268547,74.547058,62.722076,28952889 +2003-10-21,75.042183,75.042183,71.870293,72.442780,60.951584,44549413 +2003-10-22,71.212708,73.402084,71.212708,72.551086,61.042717,35667236 +2003-10-23,72.690346,72.721291,70.570595,70.988358,59.727882,37999524 +2003-10-24,57.248672,73.340195,57.248672,72.821861,61.270542,40679873 +2003-10-27,73.494919,73.649643,70.733055,71.019302,59.753925,32201745 +2003-10-28,71.174026,72.721291,70.864571,71.839348,60.443878,48000530 +2003-10-29,72.295792,73.487183,71.560844,73.092628,61.498356,26095906 +2003-10-30,72.806389,74.268547,72.504669,73.812103,62.103725,30383436 +2003-10-31,74.268547,75.467674,73.974571,75.266533,63.327427,30497483 +2003-11-03,75.343895,77.502327,75.343895,77.069092,64.844063,56678908 +2003-11-04,77.687996,78.291428,75.374840,76.047897,63.984848,50946328 +2003-11-05,75.351631,76.450188,74.345909,75.599197,63.607315,42054166 +2003-11-06,76.125259,77.595161,75.676559,76.256783,64.160606,61979583 +2003-11-07,76.365089,76.883423,74.222130,74.601212,62.767643,33704103 +2003-11-10,78.910332,78.910332,72.891487,74.724991,62.871777,25487799 +2003-11-11,74.291756,75.042183,73.587753,74.369118,62.572361,29541723 +2003-11-12,75.815811,76.040161,74.593475,74.895187,63.014980,36642191 +2003-11-13,77.347603,77.347603,73.657379,73.935890,62.207870,29647394 +2003-11-14,72.914696,73.494919,71.514427,71.932182,60.521996,37813001 +2003-11-17,72.280319,73.866264,71.947655,73.487183,61.830315,34155281 +2003-11-18,73.131310,73.765686,71.947655,72.102386,60.665195,23974971 +2003-11-19,71.816139,72.218430,70.957413,71.421585,60.092377,34274142 +2003-11-20,71.498955,72.086914,69.472038,69.750549,58.686428,29173330 +2003-11-21,69.038803,71.468002,69.038803,71.088928,59.812508,39000952 +2003-11-24,71.460274,71.638206,70.261139,70.539650,59.350342,20291308 +2003-11-25,70.555122,72.551086,70.555122,72.264847,60.801888,31964604 +2003-11-26,72.264847,72.264847,72.264847,72.264847,60.801888,0 +2003-11-27,72.280319,74.314964,72.280319,73.680588,61.993053,46836337 +2003-11-28,73.804375,75.800339,73.804375,75.359367,63.405544,35025612 +2003-12-01,75.831284,76.558495,75.521828,76.163948,64.082497,26651487 +2003-12-02,76.303200,78.136703,75.165962,77.301186,65.039330,40568483 +2003-12-03,78.136703,78.136703,76.256783,77.038147,64.818047,54420401 +2003-12-04,75.885437,79.142426,75.885437,78.709190,66.224014,83108423 +2003-12-05,78.910332,79.219788,76.001480,76.287727,64.186638,38090711 +2003-12-08,75.684296,76.473396,73.858528,74.253075,62.474716,52472360 +2003-12-09,74.477432,75.560516,74.477432,75.289742,63.346962,36597919 +2003-12-10,75.428993,77.742149,75.212379,76.991730,64.778976,66436845 +2003-12-11,77.533272,77.981979,75.692032,76.295464,64.193169,48031339 +2003-12-12,76.751907,76.751907,75.436729,76.016953,63.958828,32095900 +2003-12-15,76.125259,77.718941,76.125259,77.208344,64.961220,38534217 +2003-12-16,77.177399,78.515785,76.225838,78.105759,65.716293,58527199 +2003-12-17,78.291428,78.508049,77.378548,77.788567,65.449409,40236826 +2003-12-18,77.332130,79.111481,77.332130,78.438416,65.996178,44207098 +2003-12-19,78.600883,80.914040,78.600883,80.565903,67.786194,68975084 +2003-12-22,80.635529,82.004852,80.635529,81.625778,68.677940,27759342 +2003-12-23,67.305870,81.973907,67.305870,80.828941,68.007515,29748715 +2003-12-24,80.480804,82.159584,80.480804,81.679932,68.723526,28080806 +2003-12-25,81.679932,81.679932,81.679932,81.679932,68.723526,0 +2003-12-26,82.182793,82.422615,81.579361,82.035805,69.022926,22227949 +2003-12-29,82.469032,83.389656,82.345253,83.126617,69.940697,21411358 +2003-12-30,83.087936,89.741165,82.817169,87.064400,73.253868,79606074 +2003-12-31,86.956093,90.174400,86.956093,88.634872,74.575241,74140074 +2004-01-01,89.741165,89.741165,87.752930,88.294472,74.288834,26312631 +2004-01-02,88.890167,91.118225,88.294472,90.545738,76.182999,52452389 +2004-01-05,90.514793,91.272949,88.503357,89.748901,75.512550,39429761 +2004-01-06,89.895889,91.056335,87.273285,88.565247,74.516655,37455460 +2004-01-07,88.224846,90.127975,87.729721,89.764374,75.525558,38421922 +2004-01-08,90.514793,92.510765,90.228554,91.303902,76.820885,34509791 +2004-01-09,92.835686,93.709892,88.990746,89.532280,75.330299,56624334 +2004-01-12,89.431709,90.344597,87.915398,88.387306,74.366936,36120165 +2004-01-13,88.696762,91.211060,88.542038,90.886139,76.469368,37954063 +2004-01-14,91.288422,92.680962,91.288422,92.371506,77.719131,33026053 +2004-01-15,93.377228,93.748573,88.905640,89.447182,75.258675,43458195 +2004-01-16,90.514793,90.793304,88.503357,89.911362,75.649239,52075827 +2004-01-19,89.919098,91.133698,88.054649,90.476112,76.124420,36014637 +2004-01-20,91.133698,92.495293,88.248055,88.882431,74.783524,39107598 +2004-01-21,88.387306,89.694748,84.728035,85.555824,71.984581,41828425 +2004-01-22,85.563560,88.952057,81.579361,82.817169,69.680359,66044772 +2004-01-23,83.397392,86.840050,82.275627,86.313980,72.622498,60083000 +2004-01-26,86.313980,86.313980,86.313980,86.313980,72.622498,0 +2004-01-27,86.963829,90.267235,86.700798,89.841736,75.590660,45707278 +2004-01-28,90.978973,91.172379,88.124275,89.075844,74.946243,53995638 +2004-01-29,89.895889,90.654045,87.466690,88.425995,74.399475,95596293 +2004-01-30,88.580719,89.648331,86.337189,86.731743,72.973976,39872162 +2004-02-02,86.731743,86.731743,86.731743,86.731743,72.973976,0 +2004-02-03,86.956093,87.389328,84.929184,85.671867,72.082222,44683236 +2004-02-04,85.927162,88.967529,85.029755,88.410522,74.386467,47641592 +2004-02-05,88.890167,89.509071,86.538330,87.358383,73.501221,46665235 +2004-02-06,88.000496,89.276985,87.281021,89.029427,74.907188,42322239 +2004-02-09,89.509071,91.288422,89.509071,91.087280,76.638626,32256015 +2004-02-10,91.597878,92.588127,90.607628,91.791283,77.230949,57189714 +2004-02-11,95.930206,95.930206,89.911362,90.870667,76.456352,40135731 +2004-02-12,91.327110,92.046585,90.360069,90.932556,76.508446,38268121 +2004-02-13,90.692734,92.433395,90.375542,92.123947,77.510849,30195549 +2004-02-16,92.526237,93.145142,91.327110,91.744865,77.191895,36790246 +2004-02-17,91.613350,93.609314,91.288422,92.642281,77.946960,59599326 +2004-02-18,93.121933,94.460312,92.858894,93.586105,78.741081,72940381 +2004-02-19,93.624786,94.228226,89.748901,90.104767,75.811966,53980023 +2004-02-20,89.911362,92.062057,89.818527,90.893875,76.475891,64874446 +2004-02-23,91.133698,91.907333,86.662109,87.474426,73.598854,60695902 +2004-02-24,85.950371,87.977287,85.099380,87.536316,73.650909,81137573 +2004-02-25,88.193901,88.193901,85.447510,85.903954,72.277489,44999841 +2004-02-26,85.718285,87.311966,83.397392,83.907990,70.598152,67753119 +2004-02-27,84.410851,86.120575,84.325752,85.826591,72.212402,53397769 +2004-03-01,88.039177,88.108803,86.074158,87.776138,73.852707,40298354 +2004-03-02,87.776138,87.776138,87.776138,87.776138,73.852707,0 +2004-03-03,88.062386,90.344597,87.745193,89.872681,75.616699,55043916 +2004-03-04,89.431709,90.360069,88.286736,88.758652,74.679359,27467523 +2004-03-05,88.348625,90.901611,88.348625,90.692734,76.306679,26737129 +2004-03-08,90.978973,92.680962,90.886139,92.178101,77.556412,31395605 +2004-03-09,92.835686,92.835686,89.509071,90.406487,76.065819,29521953 +2004-03-10,89.895889,90.050613,88.224846,88.766388,74.685875,26311144 +2004-03-11,88.503357,89.431709,87.110817,87.551788,73.663963,36059219 +2004-03-12,87.342911,88.039177,85.880745,87.048927,73.240860,34968750 +2004-03-15,87.737457,88.162956,83.552116,84.333488,70.956146,42811193 +2004-03-16,83.552116,85.849800,82.855850,83.838364,70.539558,55014890 +2004-03-17,84.325752,85.408829,82.801697,83.614006,70.350792,51775664 +2004-03-18,83.861572,84.186493,79.738121,80.318344,67.577911,72288067 +2004-03-19,79.993416,81.780502,79.993416,80.960457,68.118164,50647322 +2004-03-22,78.771080,80.914040,78.221802,78.554466,66.093826,41592595 +2004-03-23,78.755608,80.070778,78.175385,79.181107,66.621056,42912456 +2004-03-24,79.219788,79.722649,78.260483,79.266205,66.692650,45797011 +2004-03-25,79.382248,80.504013,78.956749,79.536972,66.920479,62120781 +2004-03-26,80.140404,82.051277,80.140404,81.339531,68.437103,48778763 +2004-03-29,81.409164,82.716599,81.246696,81.819183,68.840668,36903472 +2004-03-30,82.020332,83.041519,81.393684,81.563889,68.625870,41131884 +2004-03-31,81.548416,83.552116,81.192543,83.250404,70.044868,35476447 +2004-04-01,83.397392,86.290771,83.397392,86.004524,72.362106,50050577 +2004-04-02,100.571991,100.571991,85.989052,87.544052,73.657455,46044655 +2004-04-05,87.729721,89.950043,87.729721,88.983009,74.868141,41857773 +2004-04-06,89.122261,90.112503,87.366119,89.029427,74.907188,46162334 +2004-04-07,89.717957,89.880417,88.193901,88.812805,74.724945,26871205 +2004-04-08,88.193901,89.694748,87.497635,88.650345,74.588242,29982276 +2004-04-09,88.650345,88.650345,88.650345,88.650345,74.588242,0 +2004-04-12,89.044899,89.044899,86.445496,86.917412,73.130188,24759493 +2004-04-13,87.265549,89.106789,85.934898,88.704498,74.633804,26207154 +2004-04-14,88.704498,88.704498,88.704498,88.704498,74.633804,0 +2004-04-15,89.570969,89.926834,87.048927,87.474426,73.598854,38465257 +2004-04-16,87.574997,88.619400,87.219131,87.598206,73.702995,19580950 +2004-04-19,87.188179,88.101067,85.192215,85.501663,71.939011,26335297 +2004-04-20,85.795647,85.795647,84.789925,85.462990,71.906479,22703344 +2004-04-21,85.107117,88.108803,85.099380,87.938606,73.989410,30643715 +2004-04-22,87.884453,88.781860,87.188179,88.000496,74.041473,20926062 +2004-04-23,87.884453,88.936584,87.443481,87.776138,73.852707,23192214 +2004-04-26,null,null,null,null,null,null +2004-04-27,86.646645,86.646645,83.142097,83.467018,70.227112,43193553 +2004-04-28,83.559853,84.944656,83.111145,83.614006,70.350792,42546481 +2004-04-29,83.397392,84.171021,81.463318,81.896545,68.905762,106785818 +2004-04-30,87.420273,96.719315,80.797997,81.455582,68.534737,48054496 +2004-05-03,81.540680,82.206001,79.792274,81.765030,68.795113,53238642 +2004-05-04,82.917740,97.949387,81.865601,82.120903,69.094536,30931023 +2004-05-05,82.314308,82.538666,81.548416,82.004852,68.996887,27572734 +2004-05-06,82.778488,84.062714,82.646973,83.629478,70.363815,38093122 +2004-05-07,82.314308,83.320030,81.819183,82.376198,69.309326,28736158 +2004-05-10,81.958443,81.958443,79.714912,80.333817,67.590919,41311162 +2004-05-11,79.003166,79.065063,74.833298,75.854492,63.822117,47128440 +2004-05-12,74.887451,77.270233,74.887451,76.844742,64.655296,40365970 +2004-05-13,74.268547,81.130653,73.340195,79.134689,66.582016,84522980 +2004-05-14,78.910332,80.117195,72.906960,73.819839,62.110210,79554570 +2004-05-17,72.721291,73.015266,59.058968,62.555779,52.632908,60540789 +2004-05-18,66.532242,70.849098,63.453194,67.104729,56.460274,87264534 +2004-05-19,68.737091,72.102386,68.737091,70.005844,58.901211,74454223 +2004-05-20,71.638206,71.901237,68.102715,68.574631,58.788891,60733872 +2004-05-21,68.373482,68.388954,66.539978,68.002136,58.298077,43594649 +2004-05-24,69.626762,70.864571,68.860870,70.222458,60.201561,43670117 +2004-05-25,70.090942,71.158554,67.561172,70.508705,60.446945,51747052 +2004-05-26,71.174026,72.411835,70.462288,71.065720,60.924492,44238224 +2004-05-27,69.936218,70.794945,69.100693,69.479774,59.564869,36890791 +2004-05-28,69.170326,69.766022,65.944283,66.950005,57.396080,57552761 +2004-05-31,66.764328,67.909302,63.824535,66.501297,57.011414,62386999 +2004-06-01,67.305870,68.543678,66.864906,67.182091,57.595058,40169468 +2004-06-02,67.445129,68.535950,67.243980,67.994408,58.291451,27769527 +2004-06-03,69.007858,69.967163,65.464630,66.276947,56.819077,46590025 +2004-06-04,65.449158,67.305870,65.387268,67.073784,57.502220,39758290 +2004-06-07,67.305870,69.564873,67.305870,68.822189,59.001118,42731465 +2004-06-08,68.853134,70.640221,68.311592,70.439079,60.387276,46958734 +2004-06-09,70.709846,70.903259,69.518456,69.750549,59.797001,33195682 +2004-06-10,69.456566,69.936218,68.853134,69.270897,59.385784,22729416 +2004-06-11,69.162582,69.162582,66.532242,66.795273,57.263443,30523257 +2004-06-14,66.377518,67.677216,65.681252,67.290398,57.687901,46859643 +2004-06-15,67.321342,70.013580,67.151146,69.719604,59.770470,43856996 +2004-06-16,70.090942,70.524178,68.481789,69.031067,59.180176,29432052 +2004-06-17,69.533928,70.702110,67.940247,70.292084,60.261234,38149467 +2004-06-18,70.245667,70.245667,68.257439,68.814453,58.994473,31797082 +2004-06-21,69.038803,69.301842,67.004158,67.228508,57.634853,37749095 +2004-06-22,66.965477,68.156868,66.532242,66.803017,57.270069,34854419 +2004-06-23,67.383240,67.383240,63.306202,63.631126,54.550819,71541160 +2004-06-24,63.592445,65.835976,63.592445,65.456894,56.116043,76303788 +2004-06-25,65.603882,67.553436,65.464630,66.779800,57.250164,53182918 +2004-06-28,66.609604,68.535950,66.609604,68.342537,58.589893,35084426 +2004-06-29,68.079506,69.201271,67.236244,68.582359,58.795509,44893944 +2004-06-30,68.729355,69.046539,66.222794,66.478088,56.991516,57323679 +2004-07-01,67.986671,68.064034,66.547714,67.855148,58.172066,31965728 +2004-07-02,67.305870,67.831940,66.609604,67.135674,57.555256,36685280 +2004-07-05,67.213036,68.071770,66.416199,66.601868,57.097622,46653072 +2004-07-06,66.640549,67.924774,66.346573,67.831940,58.152164,38203058 +2004-07-07,67.924774,68.543678,67.305870,67.831940,58.152164,47073828 +2004-07-08,68.025352,69.147118,66.238258,66.841698,57.303238,70899026 +2004-07-09,61.890457,68.280647,61.890457,67.909302,58.218494,29294829 +2004-07-12,67.615326,68.079506,66.857170,67.576645,57.933304,18583782 +2004-07-13,67.151146,67.878357,66.307892,66.609604,57.104263,15197341 +2004-07-14,67.011894,67.011894,64.474380,64.675529,55.446182,44290917 +2004-07-15,65.093292,65.665779,64.250031,65.000450,55.724739,48207450 +2004-07-16,65.294434,66.114479,64.721947,65.673515,56.301758,53073292 +2004-07-19,65.913338,66.362045,65.325378,65.572937,56.215530,39911528 +2004-07-20,69.626762,69.626762,65.139709,66.307892,56.845608,65072383 +2004-07-21,66.686966,68.033089,66.516769,67.197563,57.608318,33509469 +2004-07-22,68.698410,70.856834,67.770050,70.384926,60.340843,67410927 +2004-07-23,70.864571,72.520142,70.268875,72.141068,61.846367,56909250 +2004-07-26,72.102386,74.113823,71.189499,73.850792,63.312126,52033888 +2004-07-27,74.268547,74.732727,71.560844,71.963127,61.693825,100698139 +2004-07-28,71.483482,73.494919,71.483482,72.860542,62.463192,53450972 +2004-07-29,73.494919,73.572281,72.605240,73.417557,62.940720,33862984 +2004-07-30,73.510391,75.893173,73.502655,75.645615,64.850807,45958942 +2004-08-02,75.506355,76.744171,75.049919,76.450188,65.540565,45721089 +2004-08-03,76.473396,77.339867,75.413521,75.722977,64.917145,53787987 +2004-08-04,75.970535,76.512077,74.817825,76.318672,65.427811,43565869 +2004-08-05,76.883423,78.090286,76.612648,77.827248,66.721123,41070667 +2004-08-06,77.657051,77.819511,76.016953,76.419243,65.514069,35414305 +2004-08-09,76.125259,76.620384,75.220116,76.156204,65.288536,38898894 +2004-08-10,76.287727,77.277969,75.815811,76.852478,65.885468,30126867 +2004-08-11,76.898895,77.177399,73.889473,74.260811,63.663628,46183313 +2004-08-12,74.299492,74.856506,72.922432,73.533600,63.040192,40958126 +2004-08-13,73.804375,74.423279,73.185463,73.788895,63.259052,47831896 +2004-08-16,73.363403,74.477432,72.930168,74.090614,63.517723,32370327 +2004-08-17,85.873009,85.873009,73.657379,74.206657,63.617199,35878338 +2004-08-18,73.773422,73.773422,72.612976,72.806389,62.416756,28278394 +2004-08-19,73.030739,73.773422,72.891487,73.525864,63.033539,30267845 +2004-08-20,73.580017,73.665115,71.560844,71.700096,61.468327,33592441 +2004-08-23,71.792931,72.055962,69.394676,69.820175,59.856693,52230810 +2004-08-24,70.021317,70.972885,69.727341,70.176041,60.161762,47084182 +2004-08-25,70.245667,71.003830,69.696388,70.864571,60.752045,40541965 +2004-08-26,71.328751,72.156540,71.065720,71.282333,61.110176,42216549 +2004-08-27,71.367432,71.700096,70.191513,70.895515,60.778564,30828151 +2004-08-30,71.344223,72.473724,71.344223,72.288055,61.972397,22656364 +2004-08-31,72.419571,73.781158,72.419571,73.595490,63.093254,34272565 +2004-09-01,73.595490,74.175713,73.355667,73.649643,63.139656,21271266 +2004-09-02,73.494919,73.959099,72.829597,73.023003,62.602451,24176140 +2004-09-03,73.154518,73.479446,72.504669,73.309250,62.847855,25309445 +2004-09-06,73.510391,74.253075,73.425293,73.819839,63.285576,18366837 +2004-09-07,73.665115,75.251060,73.665115,75.003494,64.300323,40774944 +2004-09-08,75.351631,75.351631,74.438751,74.686310,64.028412,26741453 +2004-09-09,75.320686,75.413521,74.469696,75.150490,64.426353,33203315 +2004-09-10,75.042183,75.622406,74.601212,75.483147,64.711533,18459097 +2004-09-13,75.955063,76.558495,75.073128,75.962799,65.122734,28573535 +2004-09-14,76.047897,76.256783,74.848770,75.251060,64.512566,23147322 +2004-09-15,75.343895,76.094315,74.949341,75.452202,64.685005,21519982 +2004-09-16,75.583717,76.094315,74.694046,75.947327,65.109474,22169750 +2004-09-17,76.674538,78.910332,76.612648,78.778816,67.536888,53617654 +2004-09-20,79.219788,79.219788,77.370811,77.680260,66.595108,29253672 +2004-09-21,77.517799,78.755608,76.991730,78.523521,67.318039,32666586 +2004-09-22,78.291428,78.368790,77.386284,77.896873,66.780815,37216244 +2004-09-23,77.517799,77.951035,77.053619,77.370811,66.329819,31976567 +2004-09-24,77.363075,78.407471,76.597176,77.185135,66.170647,37100743 +2004-09-27,76.744171,76.953049,76.078842,76.651329,65.713013,22852698 +2004-09-28,76.573967,77.633842,76.434715,76.790588,65.832390,31496777 +2004-09-29,76.929840,79.916054,76.403770,79.575653,68.220032,52923621 +2004-09-30,79.529236,80.418915,79.529236,80.132668,68.697563,39245784 +2004-10-01,80.163612,82.778488,79.258469,82.507713,70.733696,43835086 +2004-10-04,82.469032,85.006546,82.469032,84.511421,72.451431,36879054 +2004-10-05,84.480476,84.758980,83.134354,83.536644,71.615776,24649951 +2004-10-06,83.381920,85.989052,83.381920,84.534630,72.471352,47788154 +2004-10-07,85.083908,87.327438,84.673882,86.460968,74.122795,44146837 +2004-10-08,86.646645,87.033455,85.432037,85.787910,73.545776,26402454 +2004-10-11,85.873009,86.375870,84.333488,84.619728,72.544296,16566424 +2004-10-12,84.635201,85.401093,82.484505,82.793961,70.979088,25808495 +2004-10-13,null,null,null,null,null,null +2004-10-14,83.087936,84.465004,82.577347,84.000824,72.013718,28691214 +2004-10-15,84.526894,86.166992,83.869308,84.526894,72.464729,37568886 +2004-10-18,84.944656,85.950371,84.480476,85.207687,73.048355,27107364 +2004-10-19,85.594505,87.095345,85.408829,86.623428,74.262070,35597196 +2004-10-20,87.729721,87.729721,84.581047,84.813133,72.710106,47230388 +2004-10-21,84.967865,85.548088,83.026047,83.428337,71.522919,39671730 +2004-10-22,83.428337,83.428337,83.428337,83.428337,71.522919,0 +2004-10-25,83.552116,84.171021,82.654709,83.056992,71.204575,55106084 +2004-10-26,92.835686,92.835686,83.111145,85.370148,73.187637,41331275 +2004-10-27,85.493935,85.718285,83.273613,83.644951,71.708626,70270237 +2004-10-28,84.008560,84.867287,83.026047,83.335503,71.443344,54483041 +2004-10-29,83.706841,84.171021,81.579361,81.873337,70.189835,35575493 +2004-11-01,82.298836,82.724335,81.339531,81.981651,70.282684,31630646 +2004-11-02,82.623764,84.403114,82.623764,84.078186,72.080048,32774809 +2004-11-03,84.310272,84.542366,83.265877,84.124603,72.119835,28713098 +2004-11-04,85.718285,90.824249,82.964157,83.134354,71.270897,39587065 +2004-11-05,83.706841,84.132339,83.010574,83.606270,71.675468,20482679 +2004-11-08,84.171021,84.998810,83.706841,83.915726,71.940765,27200593 +2004-11-09,84.310272,84.410851,83.327766,83.552116,71.629028,20838087 +2004-11-10,83.799683,84.557838,83.799683,84.225174,72.206032,23535796 +2004-11-11,84.588783,85.370148,83.799683,84.465004,72.411667,37005381 +2004-11-12,85.099380,85.401093,83.784210,84.410851,72.365250,8169705 +2004-11-15,84.410851,84.410851,84.410851,84.410851,72.365250,0 +2004-11-16,84.635201,84.635201,83.165306,84.302544,72.272377,31668358 +2004-11-17,84.480476,84.921448,83.745529,84.132339,72.126465,22762823 +2004-11-18,84.325752,85.037491,83.335503,84.441795,72.391754,44743795 +2004-11-19,82.855850,84.016296,80.960457,81.594833,69.951050,57093802 +2004-11-22,80.271927,83.366447,78.755608,82.399406,70.640816,87538521 +2004-11-23,82.469032,82.840378,80.782516,81.741821,70.077065,54067946 +2004-11-24,82.004852,82.004852,78.863914,79.707176,68.332771,53155224 +2004-11-25,78.910332,80.975929,77.378548,77.881409,66.767548,114248196 +2004-11-26,77.881409,77.881409,77.881409,77.881409,66.767548,0 +2004-11-29,77.053619,79.374512,75.351631,78.879387,67.623138,131462287 +2004-11-30,79.219788,81.030083,79.080528,80.001152,68.584801,73002464 +2004-12-01,80.921776,83.056992,80.921776,81.618042,69.970970,40096041 +2004-12-02,82.175056,84.171021,81.246696,83.861572,71.894341,67371309 +2004-12-03,80.496277,84.774452,80.496277,84.124603,72.119835,48138076 +2004-12-06,84.171021,84.635201,81.795975,82.151848,70.428589,34733250 +2004-12-07,82.793961,82.793961,79.142426,80.001152,68.584801,49067079 +2004-12-08,80.612320,81.231224,78.299164,78.569939,67.357826,48004705 +2004-12-09,78.616356,79.683968,77.363075,79.250732,67.941483,43576449 +2004-12-10,79.374512,79.374512,76.690010,77.239288,66.217079,61335535 +2004-12-13,77.208344,78.136703,75.251060,77.726677,66.634903,63503520 +2004-12-14,77.672523,78.600883,76.744171,78.260483,67.092529,39417604 +2004-12-15,78.245010,78.245010,76.171684,76.604912,65.673233,45062597 +2004-12-16,76.589439,76.891159,75.514091,75.986008,65.142639,45699141 +2004-12-17,75.815811,76.697746,74.059669,74.353645,63.743206,74349341 +2004-12-20,75.042183,75.614670,73.046211,74.369118,63.756470,136329286 +2004-12-21,74.810089,76.078842,74.485168,75.042183,64.333496,71162801 +2004-12-22,75.498619,77.177399,75.049919,76.597176,65.666603,62398161 +2004-12-23,77.161926,78.794289,76.976257,78.337845,67.158859,55992902 +2004-12-24,79.683968,81.339531,78.964485,80.983665,69.427132,60812139 +2004-12-27,80.457596,84.635201,78.345581,79.985680,68.571548,120445597 +2004-12-28,80.449860,81.850128,80.240974,81.625778,69.977592,49613974 +2004-12-29,81.881073,83.358711,81.478790,82.236946,70.501556,44792410 +2004-12-30,82.631500,83.374184,80.643265,80.937248,69.387329,43606198 +2004-12-31,82.198265,82.910004,81.324059,82.577347,70.793373,30907724 +2005-01-03,83.459282,84.325752,82.592819,84.147812,72.139709,44391146 +2005-01-04,85.099380,85.099380,81.942963,82.198265,70.468376,33984747 +2005-01-05,81.385956,82.538666,79.861900,81.997124,70.295952,51895844 +2005-01-06,81.695404,83.010574,80.805733,81.416901,69.798546,42447893 +2005-01-07,82.778488,84.743507,81.625778,83.900253,71.927483,49904274 +2005-01-10,84.348961,84.774452,82.175056,82.646973,70.853081,34479667 +2005-01-11,82.778488,82.778488,80.937248,81.347267,69.738838,27302864 +2005-01-12,81.850128,82.004852,79.699440,80.179085,68.737350,48233903 +2005-01-13,81.231224,81.347267,80.225510,80.473068,68.989372,36850410 +2005-01-14,81.022346,81.022346,79.080528,79.513763,68.166977,32457029 +2005-01-17,79.683968,80.148140,78.043869,79.150162,67.855263,32591227 +2005-01-18,79.389984,80.828941,78.732399,79.041847,67.762405,41206093 +2005-01-19,79.529236,80.210030,79.096008,79.482819,68.140442,21031287 +2005-01-20,78.925804,79.683968,78.012924,79.142426,67.848610,23675313 +2005-01-24,79.451874,80.666473,78.229538,78.399734,67.211906,43338454 +2005-01-25,78.275955,78.894859,77.123245,77.610634,66.535423,53055861 +2005-01-27,78.152176,79.374512,77.935562,78.306900,67.132332,44646139 +2005-01-28,78.446152,80.991402,75.815811,80.805733,69.274567,36676348 +2005-01-31,81.231224,82.701126,80.875359,82.360725,70.607674,39622127 +2005-02-01,82.608292,84.635201,82.012596,84.008560,72.020348,51812568 +2005-02-02,84.201965,84.689354,82.035805,82.554131,70.773483,31670012 +2005-02-03,83.521172,84.078186,82.933212,83.699104,71.755058,21304531 +2005-02-04,84.171021,84.325752,82.376198,83.111145,71.250999,25704834 +2005-02-07,92.495293,92.495293,81.795975,82.059013,70.349014,16694185 +2005-02-08,82.314308,83.049255,81.850128,82.592819,70.806648,23284351 +2005-02-09,82.662445,83.629478,82.631500,83.111145,71.250999,16695303 +2005-02-10,83.227196,84.279327,82.291100,83.938934,71.960663,22942573 +2005-02-11,84.178757,85.408829,84.031769,84.697090,72.610626,35951396 +2005-02-14,85.393356,85.602242,83.374184,84.101395,72.099937,24847352 +2005-02-15,84.116867,84.116867,82.855850,83.428337,71.522919,21839088 +2005-02-16,83.405128,84.155548,82.329781,82.786224,70.972450,23201133 +2005-02-17,82.933212,83.203987,82.028069,82.910004,71.078545,21753886 +2005-02-18,82.933212,83.985352,82.175056,82.654709,70.859695,28009131 +2005-02-21,82.662445,83.366447,82.252419,82.701126,70.899506,21666758 +2005-02-22,82.623764,83.761002,82.322044,83.482491,71.569351,27514955 +2005-02-23,83.505699,85.099380,83.505699,84.836342,72.730011,35992126 +2005-02-24,85.145798,85.640923,84.418587,84.635201,72.557564,32128144 +2005-02-25,85.099380,85.238632,83.273613,83.575325,71.648949,25746392 +2005-02-28,83.583061,86.646645,82.910004,86.066422,73.784554,48994712 +2005-03-01,86.259827,86.259827,84.248383,84.720299,72.630531,31503176 +2005-03-02,84.635201,85.401093,84.256119,85.045227,72.909088,33582120 +2005-03-03,85.130325,87.033455,85.130325,86.430023,74.096268,41941612 +2005-03-04,86.577011,88.719971,86.577011,88.511093,75.880371,56297317 +2005-03-07,85.903954,91.358055,85.903954,90.808777,77.850159,46864639 +2005-03-08,91.102753,91.853172,90.081558,91.458626,78.407272,46811623 +2005-03-09,92.077530,92.951729,90.367805,90.955765,77.976166,49226470 +2005-03-10,90.978973,92.371506,90.437431,91.907333,78.791946,34883671 +2005-03-11,92.216782,92.959465,90.592155,90.971237,77.989449,38197629 +2005-03-14,90.870667,91.582405,89.129997,89.586441,76.802261,22840910 +2005-03-15,89.741165,90.375542,88.070122,88.325417,75.721184,32349115 +2005-03-16,88.356361,89.400764,87.822563,88.859222,76.178810,27634844 +2005-03-17,88.039177,88.936584,86.375870,87.033455,74.613594,30036255 +2005-03-18,86.646645,88.797333,85.896217,88.480148,75.853821,31039065 +2005-03-21,88.658081,89.246040,86.337189,86.600220,74.242172,17654534 +2005-03-22,86.507385,86.739479,83.722321,84.279327,72.252472,30815858 +2005-03-23,84.171021,88.178429,83.443810,85.524879,73.320313,88157279 +2005-03-24,85.873009,87.791611,85.873009,86.646645,74.281967,52155910 +2005-03-28,86.956093,88.704498,86.878731,87.590469,75.091118,26094923 +2005-03-29,87.729721,87.868980,84.341225,84.967865,72.842758,30840728 +2005-03-30,84.789925,85.826591,83.412865,84.039505,72.046875,37415454 +2005-03-31,84.341225,85.625450,84.101395,84.488213,72.431557,40750126 +2005-04-01,86.182465,87.667831,84.774452,87.358383,74.892143,32495962 +2005-04-04,87.729721,87.969551,86.507385,87.428009,74.951851,22290137 +2005-04-05,87.567261,88.162956,85.648659,86.035477,73.758026,25177800 +2005-04-06,86.337189,88.642609,86.337189,88.441467,75.820663,28396409 +2005-04-07,88.642609,89.261513,87.195915,87.489899,75.004875,23600355 +2005-04-08,87.729721,87.884453,85.625450,86.159256,73.864151,21715761 +2005-04-11,86.182465,86.182465,84.325752,84.689354,72.603981,12056844 +2005-04-12,84.820869,85.462990,84.325752,84.898232,72.783066,21533167 +2005-04-13,85.254105,85.532616,84.016296,84.410851,72.365250,13377920 +2005-04-15,84.155548,84.155548,81.393684,81.966171,70.269424,25289274 +2005-04-18,81.540680,81.540680,79.683968,80.233238,68.783791,28803134 +2005-04-19,81.076500,82.082222,79.219788,79.529236,68.180229,23386008 +2005-04-20,79.931526,82.306572,79.699440,82.012596,70.309212,28056370 +2005-04-21,81.695404,84.480476,81.231224,84.000824,72.013718,39343473 +2005-04-22,84.635201,85.068436,82.964157,84.712563,72.623909,35985547 +2005-04-25,84.325752,84.913712,83.482491,84.588783,72.517769,22381970 +2005-04-26,83.861572,85.207687,83.722321,84.658409,72.577461,25023766 +2005-04-27,85.873009,86.569275,82.515450,83.397392,71.496399,86578741 +2005-04-28,83.521172,85.099380,82.523186,84.147812,72.139709,48547845 +2005-04-29,85.130325,85.130325,81.246696,81.703140,70.043915,24317267 +2005-05-02,81.927490,82.855850,81.177071,82.600555,70.813286,19855668 +2005-05-03,82.469032,84.016296,81.316322,83.699104,71.755058,22325360 +2005-05-04,83.861572,84.325752,83.087936,83.761002,71.808113,13559621 +2005-05-05,83.977615,84.697090,83.428337,83.730057,71.781593,11226622 +2005-05-06,83.552116,85.176743,83.552116,84.960129,72.836128,29961581 +2005-05-09,84.983337,85.865273,84.511421,85.625450,73.406509,20455217 +2005-05-10,85.679604,85.989052,84.039505,84.209702,72.192802,14688668 +2005-05-11,83.861572,84.704826,83.497963,83.938934,71.960663,20221126 +2005-05-12,83.536644,83.768738,82.724335,83.405128,73.121040,23845077 +2005-05-13,83.320030,83.397392,82.623764,82.971893,72.741241,11467590 +2005-05-16,83.165306,84.116867,83.165306,83.590797,73.283821,15594539 +2005-05-17,83.861572,84.124603,81.223488,81.378220,71.344063,23303165 +2005-05-18,81.695404,82.252419,80.937248,81.942963,71.839165,28891497 +2005-05-19,82.159584,82.778488,80.867622,81.122917,71.120232,19577835 +2005-05-20,81.231224,81.525208,79.776802,80.527222,70.597992,27373731 +2005-05-23,81.076500,82.461296,80.767044,82.182793,72.049423,13257869 +2005-05-24,82.492241,82.894531,81.478790,82.159584,72.029076,23685777 +2005-05-25,81.695404,82.623764,81.308586,82.105431,71.981606,26053735 +2005-05-26,82.159584,82.546394,81.471054,82.066750,71.947701,50214907 +2005-05-27,82.175056,83.459282,81.904282,82.198265,72.062973,27100183 +2005-05-30,82.236946,82.732071,81.231224,81.509735,71.459358,14748929 +2005-05-31,81.540680,83.227196,81.138390,82.778488,72.571678,35038215 +2005-06-01,83.242668,84.201965,82.933212,83.706841,73.385559,28477637 +2005-06-02,84.171021,84.372169,81.780502,81.981651,71.873085,24747181 +2005-06-03,81.695404,85.996788,81.695404,85.586769,75.033676,60690518 +2005-06-06,85.718285,87.590469,84.944656,85.455254,74.918396,40455948 +2005-06-07,85.408829,85.996788,84.325752,84.766716,74.314743,27213358 +2005-06-08,85.300522,86.646645,85.099380,86.406815,75.752625,33456627 +2005-06-09,86.770424,87.226868,86.136047,86.499649,75.834000,26166366 +2005-06-10,86.801369,88.101067,86.801369,87.660095,76.851364,40784277 +2005-06-13,87.714249,92.820213,86.747215,88.132011,77.265083,21074835 +2005-06-14,88.348625,88.967529,87.389328,88.820541,77.868713,21399776 +2005-06-15,87.845772,89.276985,87.845772,88.959801,77.990814,22424522 +2005-06-16,89.276985,92.062057,89.122261,91.327110,80.066238,53175537 +2005-06-17,91.288422,93.694420,90.360069,92.874367,81.422707,58352284 +2005-06-20,96.703842,99.906670,95.365456,97.554832,85.526054,155761813 +2005-06-21,97.786926,100.262543,96.084938,99.976295,87.648941,106483781 +2005-06-22,99.488914,102.119255,99.334183,101.276001,88.788399,82964271 +2005-06-23,101.221848,101.353363,100.061401,100.664833,88.252594,41436280 +2005-06-24,100.417267,101.887169,99.496651,101.291473,88.801964,41665679 +2005-06-27,100.262543,104.440147,99.837044,100.363113,87.988068,80411102 +2005-06-28,103.666519,103.666519,97.036499,97.407845,85.397186,64705024 +2005-06-29,98.096375,100.107819,97.895233,99.310974,87.065666,57079157 +2005-06-30,100.262543,101.059380,98.506401,99.419281,87.160614,46505126 +2005-07-01,99.488914,99.798363,98.645653,99.040207,86.828262,22709581 +2005-07-04,99.334183,100.494629,98.870003,99.705528,87.411552,24656130 +2005-07-05,99.643639,100.262543,98.475456,98.723015,86.550186,30380017 +2005-07-06,98.614708,100.107819,98.614708,99.829308,87.520088,21699041 +2005-07-07,99.241348,99.241348,94.274643,94.994118,83.281067,56459908 +2005-07-08,97.168022,97.168022,95.156578,95.976624,84.142426,35812674 +2005-07-11,95.643967,98.405830,95.643967,98.080902,85.987259,26652476 +2005-07-12,98.235626,99.643639,97.562569,98.761696,86.584099,33174399 +2005-07-13,99.024734,99.241348,97.338219,97.624458,85.587105,17703821 +2005-07-14,97.732765,100.084610,96.100410,99.256821,87.018196,54455625 +2005-07-15,99.488914,103.666519,99.488914,103.148186,90.429741,45882058 +2005-07-18,103.202339,104.107483,101.840752,102.397758,89.771843,50665722 +2005-07-19,102.738159,103.945023,102.289452,102.838730,90.158424,34178968 +2005-07-20,103.047615,105.677956,103.047615,105.074524,92.118553,37653067 +2005-07-21,104.594872,106.188553,103.767090,104.943008,92.003242,32136785 +2005-07-22,105.213776,106.977654,104.927536,106.691414,93.536057,24731579 +2005-07-25,106.977654,107.642982,105.925522,106.381958,93.264771,35579882 +2005-07-26,105.987411,107.132385,105.244720,106.938972,93.753098,28485457 +2005-07-27,107.147858,109.066460,106.668205,108.130363,94.797592,48872011 +2005-07-28,218.310669,218.310669,218.310669,218.310669,191.392349,0 +2005-07-29,107.998848,110.149544,107.225220,108.826637,95.408020,49208606 +2005-08-01,108.772476,109.840088,107.766762,109.507431,96.004868,28799722 +2005-08-02,110.149544,115.495331,110.010292,114.721703,100.576195,58765666 +2005-08-03,117.560928,117.576401,109.956139,110.551826,96.920479,168920249 +2005-08-04,110.938644,116.918808,110.938644,112.826302,98.914520,93495588 +2005-08-05,112.950089,114.481873,111.766434,112.292496,98.446526,51960455 +2005-08-08,116.013664,123.626190,109.406860,110.056709,96.486412,71837787 +2005-08-09,110.474464,112.145508,108.710587,109.491959,95.991310,57542097 +2005-08-10,111.356407,111.812851,109.731781,111.317726,97.591949,47196981 +2005-08-11,111.812851,112.872719,110.319740,111.031479,97.340988,42720801 +2005-08-12,111.371880,111.820587,108.640961,108.958153,95.523315,41750668 +2005-08-16,109.004570,109.855560,107.859596,108.277359,94.926468,33632118 +2005-08-17,108.308304,111.093369,107.534668,110.621460,96.981522,45230293 +2005-08-18,111.402824,115.116249,109.120613,109.600266,96.086250,56062134 +2005-08-19,116.044609,116.044609,108.795692,109.197975,95.733566,41882469 +2005-08-22,109.809143,110.412575,107.472778,108.199989,94.858643,32761786 +2005-08-23,109.081932,109.314018,105.685692,106.010620,92.939209,42726579 +2005-08-24,106.296860,107.844124,105.693428,107.511459,94.254990,44698819 +2005-08-25,108.230942,108.432083,107.217484,107.743553,94.458481,46545785 +2005-08-26,108.223206,108.911736,107.318054,108.114891,94.784035,23425401 +2005-08-29,109.236656,112.176453,107.232956,108.362457,95.001068,29523323 +2005-08-30,108.772476,109.824615,108.161308,109.484222,95.984505,29074452 +2005-08-31,110.165016,111.983047,109.584793,111.309990,97.585167,43380864 +2005-09-01,111.248100,112.864983,111.248100,112.439491,98.575386,34503658 +2005-09-02,112.176453,113.352371,111.418297,113.027451,99.090866,32111961 +2005-09-05,113.259537,114.079582,112.671577,113.004242,99.070511,24101615 +2005-09-06,112.950089,113.708244,112.253815,112.779884,98.873810,20038727 +2005-09-08,113.568993,115.348343,113.468414,114.288467,100.196396,34315758 +2005-09-09,114.497345,115.270981,113.661827,114.752647,100.603317,26463795 +2005-09-12,115.309662,116.648041,115.139458,116.431427,102.075119,24367013 +2005-09-13,116.508789,117.506767,116.036873,116.400482,102.047997,35266302 +2005-09-14,116.044609,116.972961,113.963539,114.644341,100.508377,27405542 +2005-09-15,114.729439,118.203041,113.739189,117.715652,103.200989,35127870 +2005-09-16,118.203041,118.806473,116.965225,118.218513,103.641838,25226376 +2005-09-19,119.819923,129.969955,117.282417,118.241722,103.662178,24885315 +2005-09-20,118.365501,120.841118,116.972961,120.369202,105.527351,62470961 +2005-09-21,120.686394,121.460022,116.044609,121.034531,106.110634,74024761 +2005-09-22,121.305298,121.305298,116.044609,116.733139,102.339607,54364141 +2005-09-23,118.829681,118.829681,114.358093,115.696472,101.430786,68295464 +2005-09-26,116.044609,121.227936,116.044609,120.725075,105.839348,41736042 +2005-09-27,122.218185,123.162010,120.694130,121.924202,106.890610,46036621 +2005-09-28,122.233650,124.345665,121.460022,123.850540,108.579430,45100890 +2005-09-29,123.780914,125.854248,123.780914,125.065140,109.644264,46138718 +2005-09-30,124.709274,125.312706,120.841118,122.782928,107.643471,55821600 +2005-10-03,121.460022,124.214149,121.460022,122.891243,107.738403,31076486 +2005-10-04,123.162010,125.157974,122.898979,124.809845,109.420456,28008705 +2005-10-05,125.018723,125.312706,123.479202,124.098106,108.796478,24885509 +2005-10-06,123.780914,123.780914,121.754005,122.365173,107.277206,38598434 +2005-10-07,122.999550,122.999550,120.021072,121.986092,106.944870,51598215 +2005-10-10,122.078926,122.682358,120.732811,121.142838,106.205597,24010066 +2005-10-11,121.769478,122.357437,119.448586,122.047981,106.999130,24509244 +2005-10-13,121.568329,122.682358,119.618782,119.951447,105.161118,39044771 +2005-10-14,119.912766,120.284103,117.823959,118.187569,103.614708,47206288 +2005-10-17,120.284103,120.655449,117.444878,119.293854,104.584602,40230020 +2005-10-18,120.276367,120.903008,115.812515,117.042595,102.610909,40595336 +2005-10-19,116.067818,117.251472,113.723717,115.626846,101.369743,56565921 +2005-10-20,116.818237,118.504753,114.040909,115.758362,101.485031,49160450 +2005-10-21,116.663513,119.603310,115.000206,119.324806,104.611732,61421461 +2005-10-24,119.170074,119.982391,116.663513,117.143166,102.699097,31540978 +2005-10-25,117.754333,120.593559,117.599609,118.767792,104.123398,32434014 +2005-10-26,119.123657,119.897285,117.800751,118.141151,103.574020,27282506 +2005-10-27,118.520226,119.108185,115.294189,116.091026,101.776665,68642949 +2005-10-28,116.818237,117.382988,114.110535,114.744911,100.596542,39756422 +2005-10-31,114.110535,118.350029,114.110535,117.978683,103.431572,30742024 +2005-11-02,118.172096,120.593559,117.089012,120.330521,105.493439,33294605 +2005-11-04,120.330521,120.330521,120.330521,120.330521,105.493439,0 +2005-11-07,118.350029,122.341965,118.350029,121.924202,106.890610,33007265 +2005-11-08,123.007286,123.007286,121.073212,122.303284,107.222954,28093370 +2005-11-09,122.543106,123.920166,121.784950,122.411591,107.317917,27480281 +2005-11-10,122.759720,123.061440,121.166046,121.568329,106.578621,20799884 +2005-11-11,121.769478,124.438499,121.769478,123.069176,107.894409,32500945 +2005-11-14,123.007286,124.245094,121.630219,123.541092,108.308121,20757616 +2005-11-16,123.935638,126.720711,123.935638,126.480888,110.885445,37319988 +2005-11-17,113.723717,128.724411,113.723717,128.314392,112.492882,38598376 +2005-11-18,128.724411,129.196335,127.432449,127.827003,112.065575,24017492 +2005-11-21,127.803795,129.018402,126.999222,128.275711,112.458969,33270382 +2005-11-22,128.360809,129.807495,126.101807,126.767128,111.136391,44307172 +2005-11-23,127.030167,129.026138,126.666557,128.732147,112.859123,37226429 +2005-11-24,128.886887,131.269669,128.886887,130.604340,114.500488,37863393 +2005-11-25,130.898315,130.898315,129.405212,130.379990,114.303780,30368248 +2005-11-28,130.898315,131.517227,130.395462,131.192291,115.015923,24269162 +2005-11-29,131.393448,133.969635,130.062790,131.230988,115.049835,52244208 +2005-11-30,131.548172,132.360474,128.283447,128.840454,112.954094,41023499 +2005-12-01,128.886887,130.480560,128.461380,129.900330,113.883247,39286560 +2005-12-02,130.279419,131.393448,129.196335,129.877121,113.862923,26170373 +2005-12-05,131.053040,131.811203,129.351059,130.008636,113.978210,24829972 +2005-12-06,130.279419,131.022095,128.422699,129.467102,113.503456,32538599 +2005-12-07,129.969955,131.501755,128.267975,130.503769,114.412300,34115203 +2005-12-08,131.517227,131.857620,129.235016,130.921524,114.778526,30601809 +2005-12-09,129.969955,133.822647,129.969955,133.582809,117.111694,41865981 +2005-12-12,134.008316,135.137817,133.072220,133.559601,117.091324,17248177 +2005-12-13,133.977371,135.308014,132.956177,134.859314,118.230789,25916059 +2005-12-14,134.634949,135.137817,132.445587,133.366196,116.921791,25547841 +2005-12-15,133.683395,133.822647,129.830704,130.782272,114.656448,34078196 +2005-12-16,131.517227,132.136124,130.294891,131.416656,115.212624,31197403 +2005-12-19,132.136124,133.296570,132.136124,132.623520,116.270668,15787900 +2005-12-20,133.033539,134.101151,131.865356,132.221222,115.917976,23418304 +2005-12-21,132.461060,133.590546,131.370239,133.087692,116.677620,24295376 +2005-12-22,133.683395,134.573059,132.012344,132.437851,116.107880,37025416 +2005-12-23,132.290848,133.064484,130.000900,130.418671,114.337700,37540966 +2005-12-26,129.969955,130.263947,127.958519,128.840454,112.954094,34403377 +2005-12-27,129.196335,134.596268,128.136459,134.132095,117.593246,38084339 +2005-12-28,134.611740,137.690796,134.302292,134.998566,118.352890,70042777 +2005-12-29,134.302292,138.479904,134.302292,137.876465,120.875908,58712139 +2005-12-30,138.944077,139.385040,136.971313,137.597961,120.631760,31977950 +2006-01-02,138.170441,139.562988,137.729477,138.920868,121.791542,23666465 +2006-01-03,139.176163,142.951492,138.634628,142.348053,124.796135,31699387 +2006-01-04,142.502777,144.823669,142.348053,143.872101,126.132263,27926553 +2006-01-05,144.359497,144.823669,142.348053,142.611084,125.026756,34309779 +2006-01-06,142.611084,144.119675,141.280441,142.456360,124.891106,41098419 +2006-01-09,142.812225,143.199051,140.212830,140.824005,123.460022,40327444 +2006-01-10,140.646072,140.800797,137.435501,138.340652,121.282883,62046055 +2006-01-12,133.544128,138.789352,133.544128,137.218887,120.299423,127177465 +2006-01-13,137.698532,138.789352,136.630920,136.955841,120.068817,65481486 +2006-01-16,137.396820,137.396820,133.714340,135.068192,118.413933,99382583 +2006-01-17,135.424057,144.978394,134.928940,143.663223,125.949181,291801549 +2006-01-18,143.663223,180.142426,143.663223,171.796539,150.613541,246313865 +2006-01-19,173.356750,180.699646,171.226944,174.471191,152.958420,41073520 +2006-01-20,175.090317,175.684677,173.852051,174.396896,152.893295,15585673 +2006-01-23,173.852051,174.842667,171.870834,173.938736,152.491638,16858028 +2006-01-24,175.833282,176.823883,170.620193,171.734634,150.559296,45680556 +2006-01-25,172.366135,173.307220,169.641968,170.483978,149.462845,54017608 +2006-01-27,172.093719,174.149246,172.068954,173.022415,151.688278,25355568 +2006-01-30,173.356750,177.864029,173.356750,176.093307,154.380524,29303079 +2006-01-31,175.437027,178.260269,175.437027,176.799118,154.999298,25071618 +2006-02-01,176.972473,178.012619,173.604401,174.545486,153.023560,19939782 +2006-02-02,175.808517,177.294434,173.604401,175.498947,153.859406,20280130 +2006-02-03,175.090317,175.090317,172.118484,172.514725,151.243195,13847225 +2006-02-06,172.118484,178.990845,169.270493,178.396484,156.399719,38464590 +2006-02-07,178.446014,179.176590,174.966492,178.446014,156.443130,27464883 +2006-02-08,178.297424,178.805099,176.823883,177.443024,155.563828,27258476 +2006-02-10,177.071533,179.188965,177.071533,178.210739,156.236893,20860964 +2006-02-13,177.071533,178.557449,177.071533,177.517319,155.628937,12803585 +2006-02-14,177.071533,179.387085,176.353348,176.873413,155.064438,26679754 +2006-02-15,176.353348,178.037384,172.489960,173.802521,152.372208,30927072 +2006-02-16,173.802521,175.684677,171.883224,172.626175,151.340881,16389642 +2006-02-17,174.099701,175.214142,170.880219,171.660324,150.494125,18703933 +2006-02-20,171.870834,174.211151,170.632568,173.864441,152.426514,13026761 +2006-02-21,173.864441,174.842667,171.945129,172.799530,151.492859,13568968 +2006-02-22,173.171005,174.718842,172.861450,174.334976,152.838989,11855252 +2006-02-23,174.595016,175.053177,172.130875,173.443436,152.057388,25081680 +2006-02-24,173.852051,175.189377,173.109100,174.062561,152.600174,9696300 +2006-02-27,174.099701,174.805511,172.613800,173.381516,152.003098,21800450 +2006-02-28,174.285446,177.046768,172.192780,175.548477,153.902878,31175905 +2006-03-01,175.337967,176.799118,173.876816,175.399887,153.772583,18265710 +2006-03-02,175.833282,178.062149,175.090317,176.613388,154.836456,15432761 +2006-03-03,177.071533,177.814499,175.399887,177.257278,155.400955,16900394 +2006-03-06,177.566849,181.752167,177.566849,181.331161,158.972534,24754561 +2006-03-07,181.603577,183.262848,180.538666,181.405457,159.037659,21785239 +2006-03-08,181.529282,181.529282,176.241898,178.285034,156.301987,28379636 +2006-03-09,179.300415,180.464371,176.204758,179.981461,157.789230,18649704 +2006-03-10,181.033981,182.742783,180.080521,181.145416,158.809723,13952837 +2006-03-13,181.157806,183.572418,181.033981,182.111267,159.656433,16014378 +2006-03-14,181.776932,184.872589,180.575821,183.881989,161.208832,15092470 +2006-03-16,184.501114,190.692429,183.881989,190.320953,166.853836,35621723 +2006-03-17,190.692429,193.651871,188.983627,191.943069,168.275970,25804031 +2006-03-20,192.351700,193.168945,190.816254,192.686035,168.927322,10023633 +2006-03-21,193.168945,196.883743,191.806870,193.280396,169.448395,17648773 +2006-03-22,193.899521,194.778687,187.869186,191.311554,167.722336,20632442 +2006-03-23,193.540436,194.271011,190.358093,192.512665,168.775360,15620459 +2006-03-24,192.178345,194.407211,192.178345,193.713791,169.828323,11410888 +2006-03-27,194.654861,197.552399,194.654861,196.722763,172.466324,12325213 +2006-03-28,196.883743,197.379044,195.051117,195.855988,171.706406,7398681 +2006-03-29,197.131393,197.577164,194.964432,196.574173,172.336044,7461249 +2006-03-30,197.131393,199.830811,195.150177,197.057098,172.759415,13159967 +2006-03-31,198.109619,200.103226,195.150177,196.970413,172.683380,33724969 +2006-04-03,198.369659,206.294540,198.369659,205.254395,179.945984,20318534 +2006-04-04,205.799225,208.771057,205.563965,207.223236,181.672043,15868420 +2006-04-05,208.771057,209.266357,206.789841,208.151932,182.486237,18429064 +2006-04-07,209.142532,209.588318,205.464905,206.405975,180.955551,17125282 +2006-04-10,206.294540,208.449112,204.102814,207.099411,181.563492,18589559 +2006-04-12,206.814606,212.659210,203.347473,205.242004,179.935135,37872704 +2006-04-13,205.551575,211.222824,204.858154,209.637848,183.788910,35349455 +2006-04-17,210.504623,212.238190,209.538788,210.863724,184.863647,12047958 +2006-04-18,211.445709,221.834732,211.445709,220.732681,193.515732,33155986 +2006-04-19,222.614838,230.812134,221.401337,228.286072,200.137802,43043267 +2006-04-20,231.555084,247.578201,231.555084,245.807495,215.498749,60215095 +2006-04-21,247.652496,249.633728,236.136658,241.448807,211.677475,34931914 +2006-04-24,241.461182,247.528671,239.232315,242.006027,212.166046,26959937 +2006-04-25,242.080322,243.937714,235.517532,236.532898,207.367752,14232474 +2006-04-26,237.746399,243.194763,235.802322,242.365128,212.480835,19363333 +2006-04-27,243.194763,260.035126,243.194763,247.144821,216.671158,39786842 +2006-04-28,243.937714,250.376678,240.470581,249.856613,219.048599,25274160 +2006-05-02,253.843811,258.276794,253.596161,255.366882,223.879440,12298066 +2006-05-03,255.379257,258.053894,252.877975,256.456543,224.834763,10794920 +2006-05-04,258.053894,277.568939,257.558594,267.514221,234.528976,57285260 +2006-05-05,268.381012,274.646637,267.960022,272.232025,238.665039,24124928 +2006-05-08,276.132538,289.505768,275.389587,286.038635,250.769257,31345623 +2006-05-09,287.276917,289.679138,281.333252,285.815765,250.573929,29251576 +2006-05-10,287.276917,290.991699,281.642792,289.703888,253.982590,41198109 +2006-05-11,290.991699,293.319611,272.665405,274.956177,241.053345,48934086 +2006-05-12,277.507019,277.507019,261.768707,264.208069,231.630493,34557708 +2006-05-15,264.988190,264.988190,250.512894,253.014175,221.816833,39267941 +2006-05-16,253.831436,261.248627,241.708847,258.474915,226.604263,50576404 +2006-05-17,264.790070,270.424164,261.273376,269.000153,235.831696,23605127 +2006-05-18,263.749908,264.938660,245.795105,248.841232,218.158447,38559582 +2006-05-19,250.129028,262.511658,238.117874,242.228912,212.361420,56521758 +2006-05-22,246.414246,247.404846,208.028107,230.168228,201.787872,52135483 +2006-05-23,232.545700,242.699448,228.137482,239.504730,209.973145,33909841 +2006-05-24,240.718231,240.718231,214.219421,232.434250,203.774475,46262371 +2006-05-25,233.883026,238.241699,228.459427,235.269882,206.260468,36737743 +2006-05-26,237.746399,245.621750,235.901382,237.374924,208.105942,26776987 +2006-05-29,238.241699,242.204147,235.517532,236.743408,207.552307,15047398 +2006-05-30,237.672104,242.080322,234.031616,236.495758,207.335190,14319213 +2006-05-31,232.298050,238.464600,225.859085,236.297638,207.161514,36770999 +2006-06-01,238.984665,238.984665,229.078568,229.165237,203.036484,36082034 +2006-06-02,230.316833,238.241699,229.090942,237.275864,210.222351,23009539 +2006-06-05,238.241699,240.396286,229.090942,229.165237,203.036484,23614778 +2006-06-06,227.840302,229.078568,222.887253,224.496994,198.900452,33978857 +2006-06-07,224.125519,227.840302,217.649399,221.153687,195.938370,46521508 +2006-06-08,218.206619,219.172470,199.855576,204.486664,181.171661,48232034 +2006-06-09,201.836792,230.118698,201.836792,228.521347,202.465988,45617827 +2006-06-12,227.345001,234.774567,221.227982,223.147293,197.704666,28425499 +2006-06-13,220.410721,220.410721,210.752274,212.646820,188.401443,29250825 +2006-06-14,214.219421,221.153687,208.820587,212.597290,188.357544,34659185 +2006-06-15,217.191238,222.887253,216.076813,221.735672,196.453964,24227887 +2006-06-16,224.868469,234.031616,224.868469,228.236542,202.213669,28088353 +2006-06-19,227.345001,232.793350,223.630203,231.233139,204.868576,16164468 +2006-06-20,230.316833,231.802734,226.849686,229.078568,202.959686,18291363 +2006-06-21,230.316833,239.851440,227.345001,238.774155,211.549820,26234049 +2006-06-22,240.222931,246.017990,239.529495,241.485947,213.952393,19594165 +2006-06-23,239.727615,251.738770,235.789948,250.599564,222.026871,24352731 +2006-06-26,251.367294,253.546631,242.080322,242.996628,215.290863,28455856 +2006-06-27,245.918930,250.351913,242.588013,244.123459,216.289185,50504521 +2006-06-28,238.278854,249.138412,238.278854,247.887772,219.624313,25857917 +2006-06-29,253.571396,255.082077,248.023987,249.720398,221.247971,24334932 +2006-06-30,253.819046,263.502258,253.819046,262.474518,232.547928,24031430 +2006-07-03,262.920288,267.390411,261.100037,265.260590,235.016281,17693558 +2006-07-04,264.988190,268.381012,264.492859,266.152130,235.806213,14612588 +2006-07-05,265.978790,272.170105,263.787048,270.968994,240.073914,17673570 +2006-07-06,267.439941,270.188873,265.272980,268.269562,237.682220,17239684 +2006-07-07,270.931824,270.931824,254.153381,255.478317,226.349411,26688238 +2006-07-10,256.567993,259.997986,253.398041,258.375854,228.916580,18069645 +2006-07-11,258.796875,260.716156,256.617523,259.837006,230.211105,14009137 +2006-07-12,256.617523,272.417755,250.401443,271.934814,240.929596,29656227 +2006-07-13,269.012543,271.179474,265.074860,266.337891,235.970825,13463796 +2006-07-14,263.749908,268.207672,260.220856,264.765289,234.577530,13112272 +2006-07-17,262.016357,264.591919,254.524857,255.428787,226.305527,11875773 +2006-07-18,255.825027,257.558594,244.953094,248.742172,220.381317,25738201 +2006-07-19,250.129028,255.057312,241.993637,243.454788,215.696747,27201869 +2006-07-20,246.909546,250.129028,243.999634,246.513306,218.406540,29085924 +2006-07-21,245.175980,246.414246,236.656723,239.616180,212.295792,26866318 +2006-07-24,238.241699,241.461182,233.164825,240.594406,213.162537,21492922 +2006-07-25,243.888184,245.423630,241.956497,244.631134,216.738953,12727781 +2006-07-26,245.175980,248.865997,242.971863,247.627731,219.393921,11907483 +2006-07-27,248.865997,251.565414,244.742584,247.677261,219.437805,18909358 +2006-07-28,249.807083,249.807083,241.213531,242.464188,214.819122,14572871 +2006-07-31,244.680664,247.157196,241.733612,242.402267,214.764236,13405154 +2006-08-01,241.213531,245.411240,241.213531,243.095688,215.378616,14049993 +2006-08-02,242.451797,246.278030,242.451797,245.398865,217.419189,8320323 +2006-08-03,246.414246,249.633728,243.033783,244.680664,216.782867,16045285 +2006-08-04,244.680664,247.528671,238.303619,239.678085,212.350662,20167771 +2006-08-07,239.727615,239.900970,235.765182,236.495758,209.531219,9823215 +2006-08-08,236.631958,242.625153,236.508133,241.993637,214.402176,8921840 +2006-08-09,241.993637,246.760956,240.222931,244.680664,216.782867,13602168 +2006-08-10,244.680664,245.175980,239.529495,242.439423,214.797165,10909920 +2006-08-11,244.160599,251.367294,241.461182,250.376678,221.829437,22310515 +2006-08-14,251.367294,255.577377,248.197342,254.896332,225.833771,10674695 +2006-08-16,256.320343,261.273376,256.097443,259.168335,229.618652,16626098 +2006-08-17,262.264008,265.978790,257.075684,264.022339,233.919281,21618586 +2006-08-18,264.492859,267.093231,259.787476,261.496277,231.681168,8712587 +2006-08-21,261.273376,266.201660,258.796875,264.393799,234.248383,9550999 +2006-08-22,267.464691,268.678192,261.409607,263.700378,233.634003,12497572 +2006-08-23,263.006958,265.954010,261.310547,262.982178,232.997681,9627591 +2006-08-24,262.511658,277.321259,260.530426,274.114166,242.860397,22833615 +2006-08-25,276.132538,278.609070,272.665405,275.055237,243.694229,19368090 +2006-08-28,275.637238,278.336639,274.188477,277.890869,246.206543,8374129 +2006-08-29,279.822571,282.299072,276.132538,277.085999,245.493423,15947676 +2006-08-30,276.132538,281.085602,274.176086,279.550140,247.676620,13277895 +2006-08-31,257.558594,281.283722,257.558594,276.714508,245.164337,20747135 +2006-09-01,276.132538,279.451080,276.132538,277.989929,246.294327,8664338 +2006-09-04,278.621460,281.816162,278.621460,280.243561,248.290894,10025071 +2006-09-05,278.609070,281.085602,276.380188,278.844330,247.051270,6010954 +2006-09-06,278.856720,283.809753,278.361420,281.704712,249.585556,14455052 +2006-09-07,281.085602,281.085602,277.445099,278.782410,246.996414,11330513 +2006-09-08,279.847321,280.949371,275.513397,280.045441,248.115463,18152774 +2006-09-11,280.342621,281.073212,268.207672,269.371613,238.658585,19231782 +2006-09-12,270.436523,274.832367,265.755890,274.114166,242.860397,23417243 +2006-09-13,275.340057,278.683350,275.141937,276.417328,244.901047,16171009 +2006-09-14,277.370789,281.556122,276.330658,278.943390,247.139053,12789848 +2006-09-15,279.104370,283.314453,275.946808,282.472443,250.265686,12147299 +2006-09-18,283.562103,284.961365,278.646210,280.701721,248.696869,11134932 +2006-09-19,281.085602,283.661163,274.646637,276.838348,245.274033,12358352 +2006-09-20,275.884888,280.293091,273.668396,279.389160,247.533997,12629494 +2006-09-21,280.627441,283.240173,279.909241,282.051422,249.892700,14950085 +2006-09-22,281.023682,287.004486,279.352020,286.286285,253.644714,21442904 +2006-09-25,287.227356,290.991699,286.286285,288.044617,255.202621,17401802 +2006-09-26,288.267517,292.725250,287.314056,292.007080,258.713257,15290723 +2006-09-27,293.715881,296.390503,289.815338,290.756409,257.605164,9775427 +2006-09-28,290.050598,292.229950,288.019867,289.258118,256.277740,15470011 +2006-09-29,294.656952,294.656952,289.530548,290.186829,257.100494,8181076 +2006-10-03,288.577087,291.326019,287.276917,287.722687,254.917389,4197502 +2006-10-04,288.515167,289.010468,283.066803,284.565094,252.119766,20542178 +2006-10-05,287.276917,288.366577,284.948975,286.013885,253.403412,16472104 +2006-10-06,288.762817,290.843109,285.295685,287.982697,255.147720,10912383 +2006-10-09,286.038635,289.010468,284.825134,285.654785,253.085205,6678167 +2006-10-10,287.276917,288.465637,284.069794,285.023254,252.525711,5317632 +2006-10-11,286.038635,287.747437,281.952362,283.141113,250.858109,10934091 +2006-10-12,283.425903,290.496399,282.881073,289.443848,256.442200,15708413 +2006-10-13,290.496399,296.180023,290.496399,294.879822,261.258484,21868626 +2006-10-16,295.944733,301.888397,295.697083,300.501556,266.239227,17557609 +2006-10-17,300.897797,302.581818,298.446045,300.947327,266.634094,10238022 +2006-10-18,297.727844,302.259888,297.727844,299.288055,265.164032,9958041 +2006-10-19,300.650146,300.650146,293.864471,296.464813,262.662781,14876304 +2006-10-20,298.619385,301.962708,297.183014,298.062164,264.077942,15314297 +2006-10-23,297.183014,297.405884,295.127472,295.659943,261.949554,7185851 +2006-10-26,294.706482,295.697083,289.753418,290.979309,257.802673,9792939 +2006-10-27,293.195801,303.894379,292.254730,302.804718,268.279816,19287247 +2006-10-30,303.374329,307.089111,300.191986,306.135651,271.230957,8251844 +2006-10-31,305.850830,306.841461,301.702667,303.621979,269.003906,8270984 +2006-11-01,302.383698,314.023376,302.160828,313.131836,277.429413,22195160 +2006-11-02,314.023376,321.700592,311.670685,317.824829,281.587402,16760731 +2006-11-03,319.471741,319.942261,314.023376,318.902130,282.541779,13139233 +2006-11-06,318.481110,325.663025,317.057129,323.062683,286.227936,14119667 +2006-11-07,323.929474,325.898315,318.270599,319.793671,283.331635,14712635 +2006-11-08,319.793671,320.635681,307.423431,310.122833,274.763519,19714240 +2006-11-09,311.051544,313.676666,308.030182,312.190735,276.595642,16541714 +2006-11-10,313.775726,320.388031,310.345734,318.307770,282.015198,13863841 +2006-11-13,318.976410,320.957642,317.490509,318.332520,282.037140,4551066 +2006-11-14,319.570801,320.932892,315.125427,316.846619,280.720673,6560862 +2006-11-15,317.490509,318.443970,311.571625,312.698425,277.045471,8457043 +2006-11-16,313.280426,317.490509,310.841034,313.466156,277.725647,6525999 +2006-11-17,314.518677,315.013977,310.147614,311.856415,276.299469,5068452 +2006-11-20,303.436218,313.998596,303.436218,311.794495,276.244537,11253679 +2006-11-21,313.775726,316.598969,311.831635,315.521667,279.546783,7386458 +2006-11-22,316.970428,319.595551,315.088287,316.537048,280.446411,7276748 +2006-11-23,316.995209,319.422211,314.271027,315.001587,279.086029,7433795 +2006-11-24,314.518677,315.608337,311.621155,312.624146,276.979553,8496393 +2006-11-27,312.537445,314.271027,309.726593,310.271423,274.895203,7318234 +2006-11-28,309.392273,314.444366,307.064331,309.738983,274.423401,12583515 +2006-11-29,310.828644,313.453766,308.612152,309.392273,274.116180,7134117 +2006-11-30,309.813293,312.289795,307.101471,308.191162,273.052094,10867348 +2006-12-01,308.352142,314.246246,308.352142,312.302185,276.694366,9207853 +2006-12-04,313.280426,316.004578,310.952484,312.017395,276.442078,10087469 +2006-12-05,316.995209,320.561401,313.280426,316.883759,280.753601,15203617 +2006-12-06,318.183929,321.688202,314.555817,317.329529,281.148529,12917620 +2006-12-07,317.242859,324.177124,317.242859,322.195892,285.460052,15438963 +2006-12-08,323.186523,323.186523,313.280426,314.308167,278.471588,11781391 +2006-12-11,316.995209,316.995209,303.696259,307.089111,272.075684,18315728 +2006-12-12,306.593811,311.794495,291.326019,298.520325,264.483917,27773634 +2006-12-13,300.873016,307.609161,297.430664,306.692871,271.724640,21222256 +2006-12-14,308.327362,315.360687,306.853821,311.905945,276.343323,12135698 +2006-12-15,313.528076,314.518677,308.451202,310.481934,275.081635,9752411 +2006-12-18,312.042145,321.452942,307.844452,319.248840,282.848999,10184980 +2006-12-19,321.403412,321.403412,304.612579,310.444794,275.048737,17062129 +2006-12-20,312.042145,315.756927,305.429840,309.293213,274.028412,16963426 +2006-12-21,310.060944,313.924316,307.856812,312.401245,276.782074,9345215 +2006-12-22,312.426025,315.756927,311.113464,315.150177,279.217682,5664388 +2006-12-26,318.208710,318.208710,313.528076,316.252258,280.194061,6651093 +2006-12-27,318.233459,321.428192,317.119019,320.301361,283.781494,9433920 +2006-12-28,321.205292,322.691223,314.085297,315.682648,279.689423,16531167 +2006-12-29,317.007599,318.728760,313.329956,314.555817,278.691010,9062609 +2007-01-02,315.756927,318.431580,314.592987,317.218079,281.049835,4643207 +2007-01-03,318.233459,319.694611,315.843628,318.122009,281.850708,6015404 +2007-01-04,319.471741,321.948242,316.252258,317.119019,280.961975,12204290 +2007-01-05,315.756927,324.920074,315.756927,319.013580,282.640533,12304038 +2007-01-08,320.462341,320.462341,313.676666,316.215088,280.161133,8848507 +2007-01-09,320.660461,320.660461,315.013977,316.574188,280.479248,10342096 +2007-01-10,315.756927,319.694611,313.057526,315.298767,279.349243,19435168 +2007-01-11,315.756927,321.948242,313.329956,321.081482,284.472656,8997462 +2007-01-12,324.102844,333.092621,320.709991,331.730530,293.907562,18086185 +2007-01-15,337.996124,339.779236,333.340271,338.033295,299.491699,12991800 +2007-01-16,338.540985,339.779236,332.869720,333.575531,295.542175,7242038 +2007-01-17,336.312103,337.302704,333.129761,334.293732,296.178558,6316334 +2007-01-18,335.569153,342.924408,334.083221,338.640045,300.029236,14260962 +2007-01-19,353.647766,353.647766,340.336456,342.441498,303.397308,26080160 +2007-01-22,342.998718,345.462860,339.543976,340.237396,301.444489,6329526 +2007-01-23,339.543976,341.946198,336.225433,336.943604,298.526306,4901476 +2007-01-24,340.373596,340.373596,336.869324,339.160095,300.489990,6795570 +2007-01-25,341.686157,341.686157,337.438904,339.432526,300.731415,10215842 +2007-01-29,339.283936,345.202820,338.107574,342.330048,303.298553,6829206 +2007-01-31,343.233978,343.989319,336.460693,338.404755,299.820770,10902558 +2007-02-01,338.788635,342.751068,337.810394,341.166077,302.267334,3713182 +2007-02-02,342.676758,345.153290,338.800995,340.534576,301.707764,6589426 +2007-02-05,341.760437,344.484619,339.779236,343.580688,304.406616,3887939 +2007-02-06,329.377838,348.694733,329.377838,344.038849,304.812500,7092660 +2007-02-07,346.218201,346.663971,342.070007,345.450470,306.063141,6166087 +2007-02-08,345.958160,347.456451,342.008118,345.982941,306.534973,4046149 +2007-02-09,346.837341,348.397552,339.283936,344.682739,305.382996,6211316 +2007-02-12,343.494019,343.494019,335.123352,336.547363,298.175140,5120800 +2007-02-13,335.816803,342.998718,332.349670,338.293304,299.722015,5829749 +2007-02-14,338.082825,343.419739,332.411560,341.029877,302.146637,5740386 +2007-02-15,342.379578,350.106354,342.379578,348.434692,308.707123,8255495 +2007-02-19,349.190033,354.143066,349.190033,351.852295,311.735138,6310907 +2007-02-20,353.895416,357.709259,349.251953,350.329224,310.385620,13245200 +2007-02-21,344.484619,352.904816,344.484619,348.385162,308.663300,6167609 +2007-02-22,350.428284,353.140076,346.713501,349.697723,309.826172,15020385 +2007-02-23,352.657166,357.535919,347.233582,349.994904,310.089508,15148706 +2007-02-26,351.666565,354.093536,339.903046,348.335632,308.619385,29268293 +2007-02-27,323.211273,350.453064,323.211273,348.063202,308.377991,12067675 +2007-02-28,334.355652,341.760437,329.662628,334.950012,296.760040,28494838 +2007-03-01,340.522186,340.522186,326.666046,338.726715,300.106049,15959422 +2007-03-02,339.531586,339.531586,323.929474,325.960236,288.795105,19168124 +2007-03-05,321.948242,322.195892,309.119843,311.881165,276.321381,21760809 +2007-03-06,315.509277,323.657043,312.859406,321.415802,284.768921,14347183 +2007-03-07,324.672424,329.130188,312.314575,319.137390,282.750244,13931876 +2007-03-08,326.653656,331.854340,319.471741,330.752289,293.040833,13510047 +2007-03-09,331.359039,334.281342,323.186523,326.455536,289.234009,9736953 +2007-03-12,329.353058,330.517029,323.681824,325.836395,288.685486,8705783 +2007-03-13,325.836395,329.798828,323.248413,328.572968,291.110046,6386178 +2007-03-14,324.177124,324.177124,312.351715,318.320129,282.026184,10849940 +2007-03-15,321.700592,324.400024,316.747559,317.837219,281.598297,11545399 +2007-03-16,317.837219,323.384644,316.004578,321.985413,285.273529,10369166 +2007-03-19,322.220673,326.406006,321.230072,325.303955,288.213715,4768350 +2007-03-20,326.406006,330.616089,325.910706,327.631866,290.276154,4735534 +2007-03-21,326.901306,332.795441,323.186523,331.854340,296.482422,4841315 +2007-03-22,333.587921,341.748077,333.587921,340.584106,304.281677,9747605 +2007-03-23,340.769836,342.701538,336.807404,340.782227,304.458710,7696736 +2007-03-26,342.503418,342.503418,334.330872,337.934235,301.914246,5950785 +2007-03-28,336.807404,340.274536,332.485870,334.330872,298.694916,8613557 +2007-03-29,337.798004,339.036285,333.340271,336.113983,300.288025,10692639 +2007-03-30,336.807404,340.497437,335.123352,339.358215,303.186462,10682415 +2007-04-02,335.569153,336.510223,323.248413,325.403015,290.718689,13286092 +2007-04-03,327.025116,333.340271,324.300964,332.040100,296.648315,10745415 +2007-04-04,333.835571,339.023895,333.761261,337.612274,301.626587,8035662 +2007-04-05,337.550354,337.996124,334.875702,336.522614,300.653107,4899877 +2007-04-09,338.045654,343.741669,337.302704,342.825348,306.284027,4489883 +2007-04-10,344.113159,344.236969,339.432526,342.850128,306.306152,5351987 +2007-04-11,343.035858,346.317261,341.029877,343.394958,306.792938,6774338 +2007-04-12,342.751068,344.979950,339.841156,343.617859,306.992096,4438138 +2007-04-13,340.584106,350.651184,340.584106,349.672943,312.401733,6137927 +2007-04-16,351.196014,362.563263,350.985504,361.015442,322.535248,6854168 +2007-04-17,362.810913,368.506927,359.678101,365.485565,326.528900,15424907 +2007-04-18,364.792145,370.463379,364.792145,367.850647,328.641876,9254572 +2007-04-19,362.872833,371.354919,361.721252,369.584198,330.190704,8884444 +2007-04-20,370.240479,382.623108,370.240479,381.743958,341.054352,9636094 +2007-04-23,382.127808,386.337891,377.744354,384.926270,343.897522,10099817 +2007-04-24,384.851990,393.668427,381.644897,392.021515,350.236389,9610328 +2007-04-25,391.786255,396.243988,387.080872,395.847748,353.654877,8328391 +2007-04-26,398.720520,402.831573,392.281555,395.463898,353.311890,25053819 +2007-04-27,399.215820,399.215820,379.403625,381.186737,340.556549,12668432 +2007-04-30,383.811859,389.309723,371.726410,386.597931,345.390961,9632505 +2007-05-03,390.052704,403.673584,390.052704,402.720123,359.794769,14879768 +2007-05-04,403.735504,405.159485,390.572754,392.071045,350.280701,14880116 +2007-05-07,397.482269,400.701752,395.253387,397.853729,355.446991,11438208 +2007-05-08,398.349060,399.810211,393.767487,394.547577,352.493256,8664140 +2007-05-09,393.767487,396.243988,389.681213,395.810608,353.621674,9318646 +2007-05-10,397.977570,398.670990,390.052704,391.637665,349.893494,7311587 +2007-05-11,384.109039,396.243988,379.217896,393.544586,351.597229,13591483 +2007-05-14,398.720520,402.930634,397.482269,401.258972,358.489288,7712552 +2007-05-15,401.320892,402.658203,394.634247,395.872528,353.677032,14006932 +2007-05-16,396.491669,408.131317,395.897278,404.837555,361.686401,11480538 +2007-05-17,407.413116,418.470825,407.413116,417.356384,372.870941,11525177 +2007-05-18,417.244934,422.495178,413.604431,420.625397,375.791504,9360991 +2007-05-21,423.485779,438.344940,422.049408,436.103668,389.619904,13079956 +2007-05-22,438.097290,442.059723,430.457184,440.635712,393.668915,15876286 +2007-05-23,440.821442,445.229675,433.391876,434.914948,388.557922,6476175 +2007-05-24,433.404266,435.868408,425.231720,427.745392,382.152527,11406607 +2007-05-25,421.318817,430.172394,421.281677,427.955902,382.340637,9768045 +2007-05-28,430.890594,433.391876,425.045990,426.928162,381.422516,6218616 +2007-05-29,426.457611,437.849609,424.179199,435.100677,388.723816,9373799 +2007-05-30,433.391876,440.821442,431.435425,434.097687,387.827820,12452428 +2007-05-31,434.630127,438.778320,432.648926,435.571228,389.144257,7536762 +2007-06-01,439.038361,440.796692,432.735596,433.701447,387.473755,6076877 +2007-06-04,438.097290,438.097290,430.556244,431.398285,385.416107,5630502 +2007-06-05,430.667694,433.639526,426.494751,432.252686,386.179413,7312153 +2007-06-06,433.639526,435.373108,416.625793,418.854675,374.209473,11014150 +2007-06-07,414.322632,422.693298,411.103149,413.369171,369.308685,10456950 +2007-06-08,412.093750,420.476807,407.908447,410.372589,366.631531,13945734 +2007-06-11,445.774506,445.774506,411.165070,412.626221,368.644897,8703021 +2007-06-12,414.793182,423.943939,411.771820,420.736847,375.891052,12001502 +2007-06-13,420.588257,423.436249,413.579681,414.916992,370.691467,9047617 +2007-06-14,417.542114,421.752197,417.294464,420.031036,375.260498,8060455 +2007-06-15,421.009247,423.485779,413.121521,416.526733,372.129700,8063621 +2007-06-18,420.464417,420.464417,412.712891,413.975922,369.850677,5752479 +2007-06-19,413.975922,428.537903,413.604431,427.584442,382.008789,8891583 +2007-06-20,427.584442,433.094696,426.457611,429.169403,383.424774,7914694 +2007-06-21,429.677094,432.772736,426.259491,429.516113,383.734497,6547517 +2007-06-22,429.677094,429.677094,420.674927,422.272278,377.262848,8300554 +2007-06-25,422.990479,424.476379,420.216766,423.275269,378.158905,11667311 +2007-06-26,423.238129,425.962311,421.009247,421.814117,376.853516,5822941 +2007-06-27,420.761597,425.937531,419.188995,420.650146,375.813599,6347486 +2007-06-28,423.238129,424.674500,417.628784,419.028046,374.364410,11375168 +2007-06-29,421.009247,423.733429,418.285065,421.145447,376.256134,10643272 +2007-07-02,421.999878,423.981079,415.820923,417.121094,372.660706,11054731 +2007-07-03,415.090363,424.191589,415.090363,422.817108,377.749542,10823791 +2007-07-04,423.733429,428.847443,423.238129,425.504150,380.150269,8799959 +2007-07-05,425.467010,427.200562,416.180023,423.448639,378.313751,7105359 +2007-07-06,424.476379,428.575043,417.294464,423.460999,378.324860,6371342 +2007-07-09,421.727448,425.826080,421.256897,423.721039,378.557129,6096570 +2007-07-10,424.736420,424.736420,419.770996,421.677917,376.731873,4549883 +2007-07-11,425.219330,425.665131,417.579254,421.826508,376.864563,4971502 +2007-07-12,422.643768,427.225342,422.643768,425.801331,380.415710,5725441 +2007-07-13,428.389282,443.471344,427.510132,439.100281,392.297150,17987692 +2007-07-16,440.821442,443.050323,437.663879,440.004211,393.104736,6085026 +2007-07-17,443.050323,455.383423,440.846222,452.671631,404.421967,14400771 +2007-07-18,454.442352,455.432953,446.653656,451.383820,403.271423,12406900 +2007-07-19,451.470520,472.768616,450.034119,468.756653,418.792450,15506134 +2007-07-20,470.292114,474.254547,465.834351,468.595673,418.648682,14580587 +2007-07-23,465.586700,474.254547,464.348450,472.818146,422.421112,9528217 +2007-07-24,473.511597,478.216980,472.520966,473.660187,423.173370,9342368 +2007-07-25,469.301483,473.511597,464.348450,471.183655,420.960815,9101341 +2007-07-26,473.016266,482.550903,472.025665,480.928772,429.667206,15302550 +2007-07-27,475.443268,479.455231,459.395386,462.491058,413.194824,26483019 +2007-07-30,466.824951,470.254944,455.680603,457.847565,409.046173,11260330 +2007-07-31,461.871918,470.985535,453.947021,468.930023,418.947357,9070742 +2007-08-01,461.128967,464.100800,443.917114,445.217285,397.762146,16895117 +2007-08-02,454.937653,455.606293,443.793274,445.910706,398.381683,9661368 +2007-08-03,448.498688,455.333893,444.783905,446.059296,398.514404,12056207 +2007-08-06,441.564423,443.793274,433.738586,440.858612,393.868073,8926402 +2007-08-07,448.251038,450.975220,443.855194,448.300568,400.516815,12496106 +2007-08-08,451.470520,466.800201,450.430359,464.459869,414.953705,13163505 +2007-08-09,467.320282,473.635406,454.566162,457.116974,408.393463,14804356 +2007-08-10,450.727539,450.727539,439.880371,448.015747,400.262299,13582612 +2007-08-13,451.222870,454.888123,447.644287,453.005951,404.720612,6359657 +2007-08-14,445.774506,455.680603,445.774506,453.959412,405.572479,4116441 +2007-08-16,443.793274,443.793274,427.200562,430.680084,384.774445,16171445 +2007-08-17,423.733429,439.310760,416.848694,434.110077,387.838837,24059732 +2007-08-20,445.774506,456.918854,441.069092,445.279205,397.817474,9521014 +2007-08-21,445.774506,448.919678,429.751373,432.611786,386.500214,15499124 +2007-08-22,432.648926,444.239044,424.798340,437.403839,390.781555,17379715 +2007-08-23,445.526855,447.755737,429.677094,431.905975,385.869690,12346513 +2007-08-24,434.766357,441.316772,431.435425,439.917511,393.027252,6860512 +2007-08-27,450.232239,455.779663,443.793274,454.145172,405.738434,8287035 +2007-08-28,454.145172,468.063232,452.461121,466.205841,416.513550,13009785 +2007-08-29,459.147736,471.480835,456.918854,467.988922,418.106567,10737610 +2007-08-30,470.539764,476.731079,465.834351,473.523956,423.051605,17039734 +2007-08-31,470.539764,487.875427,470.254944,485.621796,433.859955,14662157 +2007-09-03,485.621796,490.104309,480.445862,484.891205,433.207245,8052642 +2007-09-04,486.389526,489.571838,475.802368,488.593628,436.515076,8199541 +2007-09-05,492.085510,493.819092,483.170044,486.538116,434.678589,10075282 +2007-09-06,481.436462,492.333160,481.188812,491.057770,438.716614,6183196 +2007-09-07,491.094910,492.828491,484.160645,486.117096,434.302521,7430040 +2007-09-10,484.160645,494.066742,481.436462,491.738800,439.325043,6294469 +2007-09-11,492.828491,497.410065,491.590210,492.853241,440.320587,8753765 +2007-09-12,494.314392,500.505707,493.323792,498.561646,445.420563,9721957 +2007-09-13,501.496307,503.972839,498.685455,502.115448,448.595642,7975538 +2007-09-14,503.972839,512.863586,502.301178,503.910919,450.199677,10332389 +2007-09-17,502.734589,510.015564,500.505707,502.313568,448.772614,5833819 +2007-09-18,500.258057,511.154755,499.242676,509.681244,455.354950,10152197 +2007-09-19,528.738098,540.575867,515.104797,538.371765,480.987366,13357668 +2007-09-20,538.891846,545.268921,536.662964,542.433289,484.616058,11010710 +2007-09-21,540.873047,569.353088,540.266296,564.759155,504.562225,11665026 +2007-09-24,569.600769,589.165283,566.133606,583.345459,521.167480,15773428 +2007-09-25,573.377441,600.804993,573.377441,594.266968,530.924744,13549796 +2007-09-26,594.118347,598.080811,573.315552,575.036743,513.744263,15892393 +2007-09-27,577.203674,586.936401,570.950439,574.132813,512.936768,14112209 +2007-09-28,581.983398,581.983398,560.932922,569.117859,508.456268,13948233 +2007-10-01,572.077271,576.770264,560.251892,567.669067,507.161957,17961801 +2007-10-03,570.096069,604.272095,553.503357,593.350647,530.106140,27071456 +2007-10-04,589.412964,604.234985,584.955200,600.780212,536.743896,14102147 +2007-10-05,617.843445,622.846069,599.319031,617.273865,551.479431,16418004 +2007-10-08,620.369507,627.056152,590.861694,599.616211,535.703857,15086562 +2007-10-09,577.277954,648.564758,544.265930,643.896484,575.264465,16706130 +2007-10-10,652.539551,664.699341,639.500671,648.453308,579.335449,20187310 +2007-10-11,658.507996,658.507996,639.537842,651.462280,582.023682,19798410 +2007-10-12,651.945190,674.778748,629.495483,635.414429,567.686401,40168929 +2007-10-15,640.206482,663.708679,638.002380,660.328247,589.944641,19870491 +2007-10-16,657.517395,668.649353,648.601929,656.662964,586.670166,22767070 +2007-10-17,623.588989,669.900024,557.465759,665.578491,594.635315,34832307 +2007-10-18,681.044373,740.233337,625.570190,639.723572,571.536316,30584233 +2007-10-19,649.840149,668.661743,599.244751,611.528320,546.346313,21491565 +2007-10-22,594.366028,614.921143,587.382202,596.854919,533.236877,20398400 +2007-10-23,611.701660,647.363647,607.986877,643.859375,575.231262,19705324 +2007-10-24,653.802612,656.452515,633.148376,647.623657,578.594299,17372156 +2007-10-25,645.134766,660.687317,641.964844,650.843140,581.470581,16885151 +2007-10-26,656.279114,672.079346,645.209045,668.240723,597.013855,15920731 +2007-10-29,684.759155,704.571350,677.329590,700.336487,625.688538,18209099 +2007-10-30,703.085449,706.911682,678.642151,685.873596,612.767212,17662430 +2007-10-31,685.502136,698.008606,682.034973,689.415039,615.931213,16769816 +2007-11-01,698.380066,703.085449,656.291504,663.857300,593.097656,24172903 +2007-11-02,638.200500,674.853088,638.200500,671.955505,600.332642,15617076 +2007-11-05,671.955505,677.329590,652.069031,659.040466,588.794250,17983157 +2007-11-06,668.339783,682.282654,656.588684,660.291077,589.911499,12224108 +2007-11-07,682.282654,694.417603,668.661743,686.220337,613.076904,14060475 +2007-11-08,681.044373,692.139221,656.774414,679.273682,606.870850,14695357 +2007-11-12,656.279114,669.825745,644.391785,662.619019,591.991394,18258470 +2007-11-13,665.194641,674.555908,658.755676,666.952942,595.863281,17127733 +2007-11-14,676.091309,717.944580,676.091309,715.331848,639.085632,24758526 +2007-11-15,713.239197,720.668762,705.809631,712.025696,636.131714,10657433 +2007-11-16,705.809631,725.126526,698.875366,713.647827,637.580933,10277428 +2007-11-19,714.514587,719.678162,703.580750,706.032532,630.777527,7181421 +2007-11-20,700.856567,707.790833,683.570435,689.675049,616.163574,15360813 +2007-11-21,685.997437,692.906921,666.185242,671.014465,599.491882,17313077 +2007-11-22,685.923157,685.923157,660.241577,674.791138,602.866028,14210972 +2007-11-23,681.056763,701.599548,673.639587,696.200684,621.993530,9635941 +2007-11-26,707.345093,719.108582,700.386047,714.366028,638.222656,12216840 +2007-11-27,716.953979,716.953979,699.618347,704.150330,629.095947,9856274 +2007-11-28,707.047913,710.465515,685.749756,691.520081,617.811829,9667538 +2007-11-29,703.085449,704.249390,692.931702,696.535034,622.292358,16334940 +2007-11-30,699.618347,713.982178,696.720764,706.218262,630.943420,12464081 +2007-12-03,715.269958,728.816528,707.295532,726.835327,649.362976,9900751 +2007-12-04,730.574890,734.438232,705.859131,708.905273,633.343933,10648993 +2007-12-05,721.337463,723.145325,709.524414,718.538940,641.950806,7906283 +2007-12-06,730.574890,739.985657,709.586304,711.703735,635.844055,10014730 +2007-12-07,719.430542,719.430542,694.008972,703.692200,628.686523,13312912 +2007-12-10,705.809631,710.465515,693.748962,699.110657,624.593445,7453027 +2007-12-11,707.047913,717.932190,700.856567,714.638428,638.466064,12851656 +2007-12-12,711.010315,720.668762,703.333130,713.462097,637.415100,12540664 +2007-12-13,714.403198,724.173035,697.216064,701.537598,626.761658,13360664 +2007-12-14,694.665283,718.192261,694.665283,715.381409,639.129944,14383811 +2007-12-17,705.822021,715.220398,671.138306,687.260437,614.006287,14514656 +2007-12-18,689.712219,693.451782,669.417114,675.484558,603.485474,16730297 +2007-12-19,663.721069,689.687439,656.662964,669.602844,598.230774,15315298 +2007-12-20,672.376526,689.464539,666.655762,672.042236,600.410156,10097475 +2007-12-24,685.006836,693.414612,668.166443,690.591370,616.981995,10875056 +2007-12-26,693.427002,721.832764,692.931702,717.325500,640.866760,12800383 +2007-12-27,718.192261,724.631226,712.025696,716.669189,640.280273,15432656 +2007-12-28,714.972778,725.621826,707.357483,716.916870,640.501648,7336356 +2007-12-31,719.059021,725.621826,710.762695,713.907837,637.813293,5174100 +2008-01-01,715.715759,717.944580,702.119629,705.376221,630.191223,4864461 +2008-01-02,707.047913,714.229797,696.225464,708.719543,633.178040,12588005 +2008-01-03,706.304932,725.621826,700.918518,719.108582,642.459717,13939233 +2008-01-04,719.182861,747.861023,719.182861,741.223938,662.217773,16366255 +2008-01-07,736.716675,750.387085,733.051392,747.972473,668.247009,12650730 +2008-01-08,755.463928,763.760315,742.957520,756.491699,675.858337,19817389 +2008-01-09,754.758118,760.293152,746.015991,751.291016,671.211975,10184831 +2008-01-10,751.625366,767.103638,746.672302,749.842224,669.917419,16584136 +2008-01-11,762.645874,777.628845,749.148804,774.557983,691.998657,20316128 +2008-01-14,782.334229,802.394104,774.161743,797.651550,712.631042,11150099 +2008-01-15,816.757935,816.757935,777.950806,783.956360,700.395447,15338621 +2008-01-16,770.199280,778.867126,749.148804,766.150146,684.487183,22429319 +2008-01-17,782.334229,782.334229,737.050964,742.103088,663.003357,19346822 +2008-01-18,736.766174,736.766174,688.473938,693.327942,619.427002,23433254 +2008-01-21,688.424438,688.424438,580.807007,629.235474,562.166077,33432228 +2008-01-22,582.540588,616.159424,525.023315,583.828369,521.598816,35397486 +2008-01-23,599.319031,699.618347,594.366028,631.687256,564.356628,29595303 +2008-01-24,641.419983,655.040894,603.033813,616.382324,550.683044,19714886 +2008-01-25,637.705200,650.087830,625.322571,647.710327,578.671814,12099461 +2008-01-28,635.228638,642.583923,601.795593,635.575378,567.830139,12216472 +2008-01-29,655.040894,655.040894,629.124023,638.175720,570.153320,8029795 +2008-01-30,630.325134,643.401184,607.491577,612.172241,546.921631,10085741 +2008-01-31,612.196960,636.392639,587.184082,613.905762,548.470276,22810999 +2008-02-01,616.654724,634.052307,599.319031,629.718384,562.597595,8517713 +2008-02-04,628.046753,654.297913,628.046753,641.717163,573.317444,11913192 +2008-02-05,643.896484,652.316711,635.550598,648.131348,579.047791,6992390 +2008-02-06,633.965637,636.466919,619.453186,632.132996,564.754761,8890530 +2008-02-07,624.084290,638.943481,596.124329,600.668762,536.644226,12652987 +2008-02-08,603.058594,611.206360,591.889465,600.904053,536.854492,12761183 +2008-02-11,597.833130,597.833130,553.503357,563.904724,503.798828,19222870 +2008-02-12,564.895386,599.319031,558.951721,575.754944,514.386047,16448466 +2008-02-13,586.936401,611.441650,581.995789,591.765625,528.690063,19171213 +2008-02-14,606.748657,627.303772,606.748657,623.279419,556.844788,11626860 +2008-02-15,620.344727,643.896484,610.711060,642.398193,573.925781,8691646 +2008-02-18,643.896484,647.611267,628.542053,632.430176,565.020264,5267986 +2008-02-19,641.419983,648.354248,626.560852,632.640686,565.208374,6495670 +2008-02-20,619.180786,631.513855,609.720459,615.168823,549.598755,8914103 +2008-02-21,621.607788,629.285034,609.571838,618.214966,552.320190,6490881 +2008-02-22,604.841675,614.178223,598.080811,602.897644,538.635498,8005596 +2008-02-25,617.893005,635.228638,596.854919,631.872986,564.522583,7484576 +2008-02-26,635.203918,640.429382,627.080872,638.113831,570.098083,5903324 +2008-02-27,645.134766,653.307312,636.479309,641.036133,572.708862,10762911 +2008-02-28,638.943481,643.896484,623.267029,627.365723,560.495605,11394437 +2008-02-29,632.009155,632.009155,596.842529,610.079529,545.051941,13474162 +2008-03-03,594.316467,594.316467,567.012756,571.086670,510.215210,12229773 +2008-03-04,574.553833,579.011536,547.312012,555.534119,496.320435,18391128 +2008-03-05,554.766357,574.553833,551.546875,567.805298,507.283783,11859944 +2008-03-07,564.325745,564.325745,536.477234,556.784729,497.437744,13421637 +2008-03-10,547.534912,566.827026,525.605286,563.297974,503.256836,21172126 +2008-03-11,557.218140,583.221619,545.925171,581.463318,519.485840,14804490 +2008-03-12,599.021851,601.399353,584.459900,588.075623,525.393433,12905155 +2008-03-13,567.124207,575.792053,545.231750,555.496948,496.287201,16357105 +2008-03-14,557.218140,579.482117,552.339355,575.197693,513.888123,11049688 +2008-03-17,559.967102,562.914124,533.691162,539.932007,482.381256,19016064 +2008-03-18,557.168579,557.168579,525.023315,532.700500,475.920715,16012303 +2008-03-19,557.218140,580.745117,531.251770,534.706543,477.712830,13727852 +2008-03-24,534.929382,547.237732,526.360657,544.897400,486.817474,12054346 +2008-03-25,548.550293,575.779663,548.550293,573.018372,511.941162,12578148 +2008-03-26,578.020935,578.528625,562.307373,569.464539,508.766022,9415426 +2008-03-27,567.124207,573.067871,555.732239,562.369324,502.427063,16750781 +2008-03-28,578.020935,586.416382,552.673706,582.590149,520.492554,15927402 +2008-03-31,570.838989,578.268616,557.242920,561.131042,501.320953,12503673 +2008-04-01,569.353088,588.174683,555.608398,580.807007,518.899536,12371532 +2008-04-02,593.127747,607.442078,577.030334,580.386047,518.523376,14797447 +2008-04-03,581.983398,598.823730,580.992798,593.387756,530.139221,7985988 +2008-04-04,590.651245,598.056030,572.498291,574.838623,513.567139,10039353 +2008-04-07,558.765930,601.721313,558.765930,595.579529,532.097595,10631202 +2008-04-08,594.366028,600.024841,584.447510,589.846375,526.975403,11385764 +2008-04-09,583.221619,602.241333,582.243408,598.885681,535.051270,9214391 +2008-04-10,600.557312,623.935730,595.851929,611.367371,546.202515,14805576 +2008-04-11,629.037354,635.723999,610.587219,631.897766,564.544617,17309560 +2008-04-15,622.821289,653.059631,615.750793,646.818787,577.875122,17229343 +2008-04-16,648.861938,660.241577,647.685608,654.421753,584.667725,14544520 +2008-04-17,663.758240,673.119507,648.973389,653.815002,584.125732,10122619 +2008-04-21,651.251770,663.708679,649.369629,654.694153,584.911133,8537543 +2008-04-22,644.144165,662.470459,643.190674,645.716736,576.890625,11599793 +2008-04-23,646.868347,651.821411,635.971619,638.349060,570.308167,12825305 +2008-04-24,643.896484,643.896484,633.086487,639.599731,571.425598,13341270 +2008-04-25,641.419983,652.316711,634.485718,649.963989,580.685242,13609933 +2008-04-28,651.573730,655.040894,639.574951,641.766663,573.361572,8245355 +2008-04-29,638.943481,662.470459,638.943481,658.743286,588.528625,10040524 +2008-04-30,656.279114,662.470459,645.531006,647.487488,578.472656,11054005 +2008-05-02,749.396484,749.396484,651.078430,662.408508,591.803284,9729394 +2008-05-05,662.495178,670.890625,656.279114,661.034058,590.575317,8494999 +2008-05-06,643.896484,664.203979,643.896484,656.279114,586.327087,8492044 +2008-05-07,668.661743,668.661743,649.840149,665.925171,594.944946,10293956 +2008-05-08,663.708679,665.194641,656.923035,660.551147,593.010864,7648907 +2008-05-09,660.117737,662.136108,621.607788,626.164612,562.140259,14163733 +2008-05-12,621.867798,635.005798,613.460022,632.467346,567.798462,11149348 +2008-05-13,643.896484,643.896484,616.159424,619.403687,556.070679,10501811 +2008-05-14,624.084290,632.764526,614.240112,626.746582,562.662781,8115544 +2008-05-15,626.783691,651.994751,626.746582,649.580139,583.161499,10096817 +2008-05-16,651.573730,655.783813,644.639465,652.737671,585.996277,7808211 +2008-05-20,650.087830,652.564331,637.457520,644.627075,578.714966,7177856 +2008-05-21,638.943481,662.470459,631.575806,660.662598,593.110840,13466001 +2008-05-22,652.564331,656.279114,643.153564,650.347839,583.850708,9639523 +2008-05-23,651.326050,653.802612,631.513855,633.049316,568.320862,8331843 +2008-05-26,629.037354,632.714966,619.651306,622.994629,559.294434,10749465 +2008-05-27,633.990417,641.370422,614.178223,617.917786,554.736694,7057736 +2008-05-28,620.369507,627.799072,611.949341,624.703430,560.828308,8711173 +2008-05-29,632.863586,632.863586,605.510376,609.893799,547.533020,16648307 +2008-05-30,618.858826,618.858826,591.951416,595.232788,534.371155,14491220 +2008-06-02,601.300293,604.272095,579.506836,584.162720,524.432983,11074041 +2008-06-03,581.983398,600.532532,572.820251,596.012878,535.071472,14585077 +2008-06-04,596.594849,605.262695,565.885986,571.334351,512.916321,15726418 +2008-06-05,581.983398,581.983398,538.644165,556.425659,499.531952,31157117 +2008-06-06,569.353088,569.353088,547.807312,554.370117,497.686523,20048676 +2008-06-09,540.377747,549.639954,522.794434,535.598083,480.833923,21117856 +2008-06-10,557.218140,557.218140,531.214600,544.278259,488.626740,18409670 +2008-06-11,564.647705,564.647705,547.312012,560.041382,502.778046,19322861 +2008-06-12,557.230530,568.362488,534.025452,563.979065,506.313019,21147466 +2008-06-13,566.381287,569.575989,553.503357,562.270264,504.779053,14131377 +2008-06-16,581.983398,581.983398,560.239502,565.229675,507.435791,12772449 +2008-06-17,564.660095,579.506836,559.694641,577.748535,518.674622,10068543 +2008-06-18,581.983398,581.983398,564.647705,566.406067,508.491943,11634596 +2008-06-19,559.409851,562.183533,552.326965,556.759949,499.832001,8225222 +2008-06-20,559.707031,559.707031,513.953247,519.872131,466.716034,21630506 +2008-06-23,515.117188,515.835388,490.933929,501.669678,450.374756,22032569 +2008-06-24,506.449371,528.242798,499.019806,510.832825,458.600952,24183999 +2008-06-25,484.470215,531.957581,484.470215,528.985718,474.897766,16876490 +2008-06-26,531.214600,559.669861,528.985718,554.630188,497.920105,38508155 +2008-06-27,538.891846,556.722839,528.799988,540.538757,485.269501,26317113 +2008-06-30,539.882446,549.020813,514.621887,518.869141,465.815521,24335102 +2008-07-01,522.546753,532.205200,501.830658,506.238861,454.476685,23930119 +2008-07-02,505.136810,540.625427,492.828491,530.966980,476.676422,28045123 +2008-07-03,527.499817,527.499817,501.644897,512.665466,460.246246,19850314 +2008-07-04,512.653076,527.796997,507.700012,519.550171,466.427002,16435787 +2008-07-07,517.606140,525.023315,494.562042,502.288818,450.930542,15025036 +2008-07-08,494.809692,499.502716,478.043610,490.215729,440.091980,19424782 +2008-07-09,495.304993,518.819580,495.304993,514.906677,462.258301,14214481 +2008-07-10,514.349487,516.293579,503.130829,506.858002,455.032532,11624925 +2008-07-11,508.678253,512.368286,493.323792,499.292206,448.240356,13528250 +2008-07-14,495.304993,513.878967,492.828491,506.065491,454.321075,14994159 +2008-07-15,496.543274,506.895142,487.380127,489.708069,439.636139,19242034 +2008-07-16,492.865631,501.496307,475.492798,481.312622,432.099152,15653659 +2008-07-17,504.715790,506.375061,486.661926,499.898956,448.785034,12469314 +2008-07-18,492.828491,526.756897,492.828491,523.339294,469.828552,15544640 +2008-07-21,532.205200,535.981934,518.349060,533.158691,478.644043,12016700 +2008-07-22,526.261536,544.587830,526.261536,532.985352,478.488495,11521058 +2008-07-23,537.405945,564.400024,537.405945,561.502502,504.089691,20390829 +2008-07-24,559.669861,577.030334,559.669861,571.594360,513.149841,13451743 +2008-07-25,579.122986,579.122986,528.738098,531.734680,477.365601,28787191 +2008-07-28,532.465271,542.111328,521.556152,539.857666,484.658020,13662030 +2008-07-29,529.926819,534.669373,513.878967,515.884949,463.136536,14348960 +2008-07-30,529.481079,538.396545,520.082642,536.291504,481.456512,8464994 +2008-07-31,548.500732,549.788574,533.753052,546.692871,490.794403,13136002 +2008-08-01,537.418335,572.820251,533.195862,569.006409,510.826447,15241166 +2008-08-04,581.933838,581.933838,552.908997,555.335999,498.553772,16540054 +2008-08-05,558.864990,566.133606,546.073792,563.669495,506.035126,19372237 +2008-08-06,567.124207,581.735718,566.158386,569.254028,511.048706,16813696 +2008-08-07,569.105469,573.786072,559.756592,562.815063,505.268005,11332750 +2008-08-08,557.143860,565.638306,552.525085,557.663879,500.643585,13338645 +2008-08-11,557.502930,578.516235,557.502930,575.854004,516.973816,11819323 +2008-08-12,579.506836,588.050842,573.340332,581.302307,521.864990,15175126 +2008-08-13,576.980774,588.422363,571.421021,578.726746,519.552856,13133398 +2008-08-14,578.516235,580.745117,560.028992,563.830444,506.179657,9681622 +2008-08-18,567.124207,567.124207,547.361572,550.977295,494.640717,10148910 +2008-08-19,551.026794,553.255676,543.696289,549.689514,493.484528,8387147 +2008-08-20,549.788574,559.694641,549.169434,556.314209,499.431976,9180739 +2008-08-21,560.004211,560.004211,545.467041,547.968323,491.939270,7892805 +2008-08-22,544.711670,559.669861,544.612610,555.930359,499.087372,9265749 +2008-08-25,546.160461,565.885986,546.160461,552.760376,496.241547,5617786 +2008-08-26,549.540894,549.540894,531.623230,539.721497,484.535828,14035020 +2008-08-27,544.810730,544.810730,529.976379,531.957581,477.565704,14913025 +2008-08-28,536.910645,536.910645,508.381042,512.851196,460.412964,19382727 +2008-08-29,529.976379,531.932800,519.822571,529.035278,474.942261,10165162 +2008-09-01,525.023315,536.279114,520.813232,530.385010,476.153992,9242519 +2008-09-02,529.976379,551.026794,526.261536,547.993103,491.961700,10181298 +2008-09-04,557.218140,557.218140,527.995117,533.010071,478.510590,10754375 +2008-09-05,521.308533,521.308533,511.402405,515.340088,462.647369,13022456 +2008-09-08,542.359009,542.359009,526.261536,528.292297,474.275269,11582854 +2008-09-09,531.214600,534.681763,516.739319,530.607849,476.354095,7956854 +2008-09-10,527.487427,528.663818,513.135986,515.773499,463.036469,15416222 +2008-09-11,512.640686,512.640686,490.909180,494.661102,444.082764,22983648 +2008-09-12,502.474548,505.211090,475.418518,478.625610,429.686920,27530474 +2008-09-15,467.988922,470.539764,451.532410,467.307892,419.526398,20286457 +2008-09-16,445.774506,479.207581,445.774506,477.486420,428.664124,18075537 +2008-09-17,485.398895,485.398895,457.785645,464.757080,417.236328,16290531 +2008-09-18,446.269806,482.427063,437.106659,480.012451,430.931946,35315306 +2008-09-19,490.599609,513.123596,485.398895,508.950653,456.911285,20823573 +2008-09-22,520.070251,522.546753,499.341736,504.988220,453.353943,23415418 +2008-09-23,495.304993,519.178711,495.304993,496.902374,446.094879,20936134 +2008-09-24,492.840851,511.390045,492.840851,506.721771,454.910217,22063601 +2008-09-25,505.483521,510.089844,493.571442,501.669678,450.374756,19862032 +2008-09-26,499.762756,503.972839,484.457825,486.191406,436.479095,14013409 +2008-09-29,489.113678,490.351959,465.834351,478.675140,429.731354,24485066 +2008-09-30,468.038452,491.590210,447.111816,482.761414,433.399811,27436084 +2008-10-01,485.398895,486.141876,466.441101,472.199036,423.917450,14035646 +2008-10-03,485.151245,485.151245,432.314575,436.227509,391.623962,43159099 +2008-10-06,428.191162,433.144226,404.317474,406.546356,364.977600,24442095 +2008-10-07,411.387939,423.981079,399.587311,414.731262,372.325714,26070065 +2008-10-08,403.673584,412.564301,373.682861,408.267517,366.522827,30983720 +2008-10-10,396.169708,396.169708,365.782745,378.313965,339.631897,33896471 +2008-10-13,385.842590,394.758087,383.910919,389.161133,349.369995,18037358 +2008-10-14,402.435303,413.084381,398.720520,401.457092,360.408783,18678842 +2008-10-15,393.779846,396.169708,373.076111,376.481323,337.986725,20887081 +2008-10-16,359.096130,362.810913,328.139557,344.719910,309.472961,41388723 +2008-10-17,346.713501,356.619598,318.679230,323.446564,290.374695,28894224 +2008-10-20,329.365448,341.760437,317.242859,327.124176,293.676208,28386044 +2008-10-21,334.330872,352.904816,327.768097,345.462860,310.139771,27149679 +2008-10-22,339.915436,340.163086,323.310333,326.108826,292.764740,18038501 +2008-10-23,314.766327,321.180542,296.043793,301.554077,270.720612,28861456 +2008-10-24,297.183014,299.609985,245.175980,252.481720,226.665878,37380817 +2008-10-27,254.376266,269.941223,230.316833,266.721741,239.449875,39958510 +2008-10-29,297.183014,301.615967,284.552734,297.616394,267.185577,31381403 +2008-10-31,313.268036,345.462860,305.937531,340.633636,305.804321,42264620 +2008-11-03,356.371948,360.334381,345.995300,357.040619,320.533783,28469657 +2008-11-04,359.096130,362.563263,340.571716,359.492371,322.734863,25291236 +2008-11-05,372.766541,372.766541,306.668091,314.283417,282.148407,47263798 +2008-11-06,297.108704,305.355530,286.360596,289.889648,260.248932,38686203 +2008-11-07,290.496399,307.039581,285.122314,302.321777,271.409851,28901185 +2008-11-10,309.639923,324.115204,305.850830,322.715973,289.718781,20024372 +2008-11-11,317.019958,319.471741,295.709473,299.089935,268.508453,27522746 +2008-11-12,297.183014,298.817505,282.955353,287.821747,258.392456,33382226 +2008-11-14,294.557892,295.944733,269.284943,283.995514,254.957458,45519043 +2008-11-17,284.800385,289.728668,267.056061,282.670563,253.767960,30033663 +2008-11-18,272.925446,285.295685,265.074860,282.311462,253.445541,29684691 +2008-11-19,285.109955,302.594208,276.132538,280.454071,251.778061,41011352 +2008-11-20,268.702972,272.170105,257.558594,261.533417,234.792007,31304525 +2008-11-21,263.749908,286.286285,255.602142,278.448090,249.977264,35106372 +2008-11-24,291.375549,291.375549,266.226440,283.512573,254.523819,30209018 +2008-11-25,289.753418,294.409302,260.282776,265.433960,238.293732,30573908 +2008-11-26,264.158539,284.057434,264.158539,282.051422,253.212051,34278002 +2008-11-27,282.051422,282.051422,282.051422,282.051422,253.212051,0 +2008-11-28,277.370789,289.679138,270.188873,280.949371,252.222778,29442500 +2008-12-01,278.683350,292.229950,271.959595,274.745697,246.653397,25692682 +2008-12-02,264.988190,268.381012,253.843811,265.966400,238.771774,29063235 +2008-12-03,272.553955,275.884888,260.035126,264.765289,237.693466,26515879 +2008-12-04,268.455322,289.753418,260.059906,287.054016,257.703217,37417057 +2008-12-05,290.991699,292.725250,273.160706,276.776428,248.476456,26971716 +2008-12-08,285.345215,290.917389,274.151306,277.011719,248.687698,28127319 +2008-12-10,284.478424,305.603180,281.580902,303.919159,272.843872,30360807 +2008-12-11,309.565613,321.378662,295.523743,311.794495,279.913971,36696964 +2008-12-12,307.089111,327.891907,298.730835,323.706573,290.608124,40090820 +2008-12-15,334.083221,336.559753,315.063507,331.990570,298.045044,39811219 +2008-12-16,334.330872,345.921021,328.300537,343.865509,308.705750,31287784 +2008-12-17,344.236969,348.447083,329.402588,334.677582,300.457306,35688971 +2008-12-18,331.854340,339.779236,317.626709,337.055054,302.591644,43229298 +2008-12-19,336.869324,341.141327,327.520447,334.652832,300.435059,33260322 +2008-12-22,323.186523,334.925232,316.747559,318.369659,285.816895,19689980 +2008-12-23,317.242859,317.242859,308.674072,311.980225,280.080780,15541595 +2008-12-24,309.813293,311.299194,304.649719,307.584412,276.134369,16578520 +2008-12-26,309.565613,315.756927,298.173615,299.696686,269.053192,12810349 +2008-12-29,297.183014,310.048553,294.211182,308.649323,277.090363,23638727 +2008-12-30,312.054535,315.261627,304.154419,309.689453,278.024200,18200078 +2008-12-31,310.556244,313.453766,301.145447,305.293610,274.077820,19912195 +2009-01-02,311.967865,321.923492,310.060944,318.580170,286.005859,20035581 +2009-01-05,321.700592,341.017487,320.734741,338.256165,303.670013,22236678 +2009-01-06,336.807404,344.236969,329.687378,339.506805,304.792755,24347018 +2009-01-07,339.036285,343.246368,290.991699,297.368744,266.963257,34324506 +2009-01-09,299.659515,299.659515,270.845154,285.605255,256.402588,38312271 +2009-01-12,282.249542,283.562103,268.702972,271.897675,244.096542,29737571 +2009-01-13,271.105194,283.809753,263.749908,266.857941,239.572113,26570460 +2009-01-14,270.213654,301.640747,270.213654,292.168030,262.294250,26449928 +2009-01-15,282.769623,287.264526,274.275146,282.905823,253.979141,25332798 +2009-01-16,285.048035,304.860229,282.299072,301.479767,270.653931,26899885 +2009-01-19,303.275238,309.553253,299.164215,304.587799,273.444153,17144102 +2009-01-20,301.343567,301.343567,289.258118,293.133881,263.161407,18764599 +2009-01-21,287.276917,292.948151,274.894287,277.333649,248.976746,20057883 +2009-01-22,284.775604,286.001495,274.176086,281.407532,252.634003,28245622 +2009-01-23,296.687683,330.616089,277.370789,286.323425,257.047272,32741877 +2009-01-27,293.715881,305.466980,289.753418,303.609589,272.566010,18103532 +2009-01-28,309.070313,319.471741,303.721039,315.509277,283.248962,18545578 +2009-01-29,318.233459,320.709991,307.398682,314.543457,282.381836,25613886 +2009-01-30,306.593811,329.575958,306.593811,327.792847,294.276520,22447994 +2009-02-02,319.471741,335.024292,315.397858,316.995209,284.582947,21665301 +2009-02-03,319.471741,330.541809,315.274017,323.483704,290.407959,27905597 +2009-02-04,325.663025,331.235229,320.734741,323.805634,290.697052,16017362 +2009-02-05,329.130188,329.130188,314.803467,319.174530,286.539429,16582045 +2009-02-06,321.948242,334.330872,320.858582,333.055481,299.001129,17528847 +2009-02-09,335.569153,346.465851,332.101990,344.162689,308.972595,17919370 +2009-02-10,343.964569,350.205414,339.865906,347.196411,311.696075,27444709 +2009-02-11,338.045654,344.063629,337.055054,342.070007,307.093964,16980595 +2009-02-12,341.438507,341.438507,333.166901,334.714752,300.490723,12697388 +2009-02-13,338.540985,347.704102,337.055054,344.831329,309.572845,11728740 +2009-02-16,342.862518,345.982941,324.697205,326.950836,293.520599,18550945 +2009-02-17,322.233063,323.681824,311.596375,313.850006,281.759308,15460178 +2009-02-18,313.775726,326.356476,307.089111,320.747131,287.951233,18470186 +2009-02-19,319.471741,324.177124,317.515259,320.400421,287.639954,12131446 +2009-02-20,311.063934,317.738159,307.472961,310.407654,278.668884,14849617 +2009-02-24,305.850830,312.933716,297.517334,310.370483,278.635590,18453958 +2009-02-25,313.280426,318.481110,312.673676,313.664276,281.592590,11931928 +2009-02-26,311.546844,321.205292,309.887573,319.669861,286.984100,15503788 +2009-02-27,319.323120,320.214691,308.711212,313.540436,281.481445,19423026 +2009-03-02,304.290619,312.958466,300.897797,303.535278,272.499268,19939192 +2009-03-03,304.612579,310.048553,290.991699,296.402893,266.096161,21146671 +2009-03-04,286.125305,301.566437,286.125305,299.931946,269.264343,24133412 +2009-03-05,299.164215,302.136047,282.881073,284.750854,255.635513,28739661 +2009-03-06,279.847321,291.487000,276.206848,289.728668,260.104370,18424643 +2009-03-09,287.524567,289.258118,281.865692,285.630005,256.424805,13514222 +2009-03-12,292.477600,300.798737,286.781586,297.678314,267.241150,19644134 +2009-03-13,304.587799,320.412811,303.621979,318.047729,285.527863,16610209 +2009-03-16,318.047729,330.368439,314.766327,328.783447,295.165833,18279173 +2009-03-17,329.377838,332.597321,320.251831,321.997772,289.074005,19202253 +2009-03-18,325.687805,337.302704,325.687805,329.724548,296.010681,17640714 +2009-03-19,331.359039,335.284332,326.926056,333.265961,299.190033,17529275 +2009-03-20,331.606689,336.782623,327.396606,331.656219,297.744934,20617356 +2009-03-23,335.321472,359.096130,335.321472,356.235748,319.811218,20074854 +2009-03-24,359.108521,365.287445,356.619598,359.702881,322.923798,27848460 +2009-03-25,359.096130,383.613739,359.096130,379.453156,340.654663,38633504 +2009-03-26,383.787079,391.043304,377.174774,387.699982,348.058228,33173502 +2009-03-27,384.851990,392.132965,380.146576,383.551819,344.334290,27234281 +2009-03-30,376.704224,380.146576,370.240479,375.552643,337.152985,27744876 +2009-03-31,380.146576,384.344299,375.193542,377.608154,338.998291,23074602 +2009-04-01,377.174774,394.758087,370.822479,391.600525,351.559937,19292577 +2009-04-02,398.720520,416.056213,396.801208,411.437469,369.368652,22164710 +2009-04-06,421.009247,431.484955,407.536957,413.975922,371.647583,21235513 +2009-04-08,406.137726,430.667694,397.482269,427.237701,383.553284,37128500 +2009-04-09,433.391876,437.812469,422.309418,429.862823,385.910034,20971994 +2009-04-13,435.856018,443.050323,426.705261,439.224091,394.314087,15363664 +2009-04-15,433.391876,455.606293,429.218933,453.216461,406.875793,24418130 +2009-04-16,448.523438,455.680603,425.553680,429.677094,385.743256,26730026 +2009-04-17,433.416656,440.982422,421.591248,425.206970,381.730225,25924414 +2009-04-20,425.962311,434.555847,418.111725,424.823090,381.385590,19907931 +2009-04-21,419.770996,429.342773,417.220184,422.519928,379.317932,20200191 +2009-04-22,425.962311,429.181793,418.780365,425.467010,381.963654,17861963 +2009-04-23,425.219330,439.558411,420.018646,436.784729,392.124115,17116774 +2009-04-24,433.391876,446.269806,427.695862,443.013184,397.715759,22108171 +2009-04-27,443.545624,447.508057,436.116058,442.195923,396.982056,16949850 +2009-04-28,441.069092,443.793274,428.686493,430.209534,386.221313,16249498 +2009-04-29,433.639526,450.727539,432.364105,447.322327,401.584290,17247590 +2009-04-30,448.300568,448.300568,448.300568,448.300568,402.462494,0 +2009-05-04,458.404785,469.301483,455.754913,467.345032,419.559723,17304533 +2009-05-05,466.824951,469.227203,454.690002,466.490631,418.792633,19698924 +2009-05-06,467.815582,479.975311,460.633667,465.958191,418.314697,19712746 +2009-05-07,458.157135,476.706299,458.157135,474.390747,425.885040,14835800 +2009-05-08,475.492798,478.464630,464.348450,470.614044,422.494507,16092387 +2009-05-11,475.245148,477.474030,458.181885,461.029907,413.890259,15172873 +2009-05-12,458.144745,489.212738,456.423553,485.374146,435.745392,18516215 +2009-05-13,488.432648,489.113678,472.025665,478.712280,429.764618,21104640 +2009-05-14,471.096985,477.350189,465.636230,472.756256,424.417603,16341712 +2009-05-15,474.254547,485.398895,473.424896,483.095734,433.700012,12733677 +2009-05-18,531.709900,627.799072,520.379822,586.329651,526.378235,213282 +2009-05-19,606.748657,619.131226,544.835510,552.487976,495.996948,42292413 +2009-05-20,544.835510,557.886780,529.035278,533.059631,478.555084,27243435 +2009-05-21,531.214600,539.139526,520.701782,523.896484,470.328888,16060294 +2009-05-22,520.020752,546.618591,517.841370,541.306458,485.958740,17954072 +2009-05-25,544.835510,548.550293,533.443481,543.535339,487.959717,12533921 +2009-05-26,539.907227,547.064392,527.623657,530.645020,476.387390,10030506 +2009-05-27,537.901245,546.073792,533.059631,541.455017,486.092041,21098486 +2009-05-28,539.882446,556.227539,539.882446,549.924744,493.695831,18162800 +2009-05-29,555.930359,571.507690,548.054993,562.641724,505.112518,25829317 +2009-06-01,577.030334,577.030334,558.741211,565.192566,507.402557,12022422 +2009-06-02,569.625549,571.693420,550.791565,564.449585,506.735352,13321533 +2009-06-03,560.016602,571.458130,551.150635,556.202759,499.331848,13882851 +2009-06-04,550.977295,561.886353,534.929382,560.128052,502.855865,15587312 +2009-06-05,563.409424,564.895386,542.359009,547.993103,491.961700,18888042 +2009-06-08,546.569092,560.140442,538.891846,543.349609,487.792969,15255295 +2009-06-09,541.863647,567.371887,538.644165,562.703613,505.168030,16773232 +2009-06-10,567.371887,579.482117,566.170776,574.603333,515.851074,16011277 +2009-06-11,574.553833,575.792053,565.266846,570.405640,512.082642,10261963 +2009-06-12,572.077271,589.165283,570.900940,584.979980,525.166687,19853342 +2009-06-15,584.385620,584.385620,536.241943,539.585266,484.413513,28834604 +2009-06-16,532.452881,541.095947,526.657837,530.805969,476.531860,20707515 +2009-06-17,526.459717,539.387146,504.307159,508.021973,456.077484,19866054 +2009-06-18,509.668854,513.259827,492.853241,501.508698,450.230225,25064979 +2009-06-19,506.449371,510.770905,489.633759,505.582581,453.887573,19590280 +2009-06-22,507.118042,507.687622,478.600830,483.541504,434.100098,18659831 +2009-06-23,470.539764,503.650879,470.539764,499.094086,448.062500,24011447 +2009-06-24,501.496307,504.158569,488.383118,495.886993,445.183350,19019569 +2009-06-25,495.602173,501.248657,481.052612,484.928375,435.345245,21545669 +2009-06-26,486.921967,504.468140,486.129486,502.536469,451.152863,16067130 +2009-06-29,501.743958,523.264954,496.481354,516.850769,464.003601,15046732 +2009-06-30,520.070251,522.373413,497.930115,501.100067,449.863312,12038190 +2009-07-01,502.709808,516.355469,492.333160,509.866974,457.733856,15013290 +2009-07-02,540.625427,540.625427,494.153412,498.115845,447.184296,15546222 +2009-07-03,495.304993,503.997620,490.351959,502.152588,450.808319,17495070 +2009-07-06,507.192322,508.182922,460.893677,468.843323,420.904877,23918534 +2009-07-07,470.787415,473.759247,452.015350,459.506836,412.523010,23562838 +2009-07-08,459.506836,468.063232,445.105835,453.117401,406.786865,23303507 +2009-07-09,454.442352,464.323669,453.228851,458.999146,412.067230,14891838 +2009-07-10,458.900085,462.354828,432.153625,439.620331,394.669861,16964234 +2009-07-13,433.317596,437.973450,425.244110,433.627136,389.289429,16755211 +2009-07-14,439.335541,451.965820,437.354309,449.254028,403.318512,14936457 +2009-07-15,458.157135,468.063232,447.396637,464.670380,417.158539,12816317 +2009-07-16,470.787415,487.479187,465.586700,479.306641,430.298309,22316939 +2009-07-17,481.708893,486.884827,476.805359,479.715271,430.665131,13345562 +2009-07-20,485.398895,504.963440,482.922363,503.551819,452.064423,16630076 +2009-07-21,517.271790,517.271790,497.125244,499.923737,448.807281,12450562 +2009-07-22,501.496307,509.569794,486.042786,489.287048,439.258148,12699863 +2009-07-23,492.828491,508.628723,492.085510,505.594971,453.898682,11973418 +2009-07-24,507.687622,511.996796,491.862640,499.477936,448.407135,17114779 +2009-07-27,482.922363,494.066742,472.186646,480.606842,431.465576,24298740 +2009-07-28,482.179413,485.324615,466.973572,472.421906,424.117523,23243431 +2009-07-29,470.539764,479.950562,463.357819,478.068390,429.186615,19246827 +2009-07-30,475.492798,476.830139,467.815582,470.614044,422.494507,12434192 +2009-07-31,474.254547,489.088928,473.325836,484.259705,434.744934,14100305 +2009-08-03,487.602997,502.982239,484.928375,499.515106,448.440491,11055377 +2009-08-04,503.477539,508.430573,495.924133,505.149200,453.498474,15495010 +2009-08-05,503.972839,516.107788,503.130829,514.225647,461.646851,15363264 +2009-08-06,506.115021,526.261536,501.830658,506.895142,455.065948,19854756 +2009-08-07,504.344330,511.154755,492.878021,494.747772,444.160614,16151393 +2009-08-10,502.846008,503.910919,488.618378,492.357941,442.015106,12166717 +2009-08-11,493.571442,507.204712,490.104309,495.404053,444.749756,12679286 +2009-08-12,489.101318,495.304993,481.263092,493.001831,442.593201,13825953 +2009-08-13,501.496307,506.226471,494.562042,501.322968,450.063446,12240889 +2009-08-14,501.991608,511.154755,497.038574,504.331940,452.764771,13504515 +2009-08-17,497.533875,497.781525,476.731079,480.928772,431.754547,13863574 +2009-08-18,476.409119,484.457825,475.529938,480.743042,431.587799,12005778 +2009-08-19,480.445862,482.897614,463.357819,467.035461,419.281830,13451994 +2009-08-20,470.539764,477.721680,467.704132,470.143524,422.072113,9497255 +2009-08-21,467.567932,479.207581,462.515808,477.672150,428.830933,12157381 +2009-08-24,485.398895,490.574829,482.575653,488.940338,438.946930,10218015 +2009-08-25,486.686707,503.477539,484.296844,501.657288,450.363617,13123695 +2009-08-26,501.756348,506.870361,498.091095,505.248260,453.587463,10150052 +2009-08-27,503.725189,509.916504,500.258057,505.793091,454.076508,11849635 +2009-08-28,507.687622,515.117188,501.632538,513.656067,461.135559,10096526 +2009-08-31,511.154755,511.154755,494.066742,496.568024,445.794678,14556000 +2009-09-01,501.446777,505.706421,486.736237,490.562469,440.403198,10491365 +2009-09-02,487.627777,494.784943,485.398895,488.160217,438.246643,11006397 +2009-09-03,490.351959,492.135040,476.310059,478.167450,429.275635,12205069 +2009-09-04,479.950562,493.819092,479.207581,490.636749,440.469910,11704404 +2009-09-07,491.590210,497.521484,489.485168,496.010803,445.294495,10419842 +2009-09-08,499.019806,518.683411,496.629944,514.027527,461.468964,24025531 +2009-09-09,513.878967,538.520386,510.659454,537.022095,482.112427,24264895 +2009-09-10,542.371338,554.716858,528.143738,531.821350,477.443420,16461574 +2009-09-11,536.167664,537.727905,521.308533,530.186829,475.976074,14477640 +2009-09-14,528.738098,534.706543,522.918274,529.852539,475.675842,8790486 +2009-09-15,530.471680,540.873047,530.471680,540.105347,484.880402,8709865 +2009-09-16,543.844910,549.466614,535.820923,540.873047,485.569611,8945138 +2009-09-17,541.120728,544.835510,512.888306,516.640259,463.814575,66946430 +2009-09-18,515.117188,523.289734,513.903687,520.701782,467.460846,11866922 +2009-09-22,527.177856,529.902039,517.123169,519.562561,466.438049,10619650 +2009-09-23,519.327271,526.261536,517.593750,520.491272,467.271790,11244550 +2009-09-24,517.593750,527.499817,509.668854,520.305542,467.105164,19228144 +2009-09-25,516.206848,531.932800,513.903687,528.738098,474.675385,14400811 +2009-09-29,531.338440,540.278687,529.976379,537.665955,482.690521,18577421 +2009-09-30,540.873047,548.030212,536.167664,545.244141,489.493744,17050649 +2009-10-01,544.810730,544.810730,533.443481,538.483215,483.424225,12157014 +2009-10-05,534.904663,537.901245,525.345276,529.753479,475.587036,11958469 +2009-10-06,534.916992,534.916992,520.565552,528.515198,474.475342,14816967 +2009-10-07,532.329041,534.434082,516.132568,520.392212,467.182861,12517684 +2009-10-08,544.835510,553.627197,520.070251,524.936646,471.262695,28373769 +2009-10-09,527.165527,527.896057,517.593750,520.008362,466.838379,12768847 +2009-10-12,525.023315,541.368347,525.023315,537.170654,482.245758,18155261 +2009-10-13,535.424683,535.424683,535.424683,535.424683,480.678314,0 +2009-10-14,538.644165,544.216370,533.109131,540.922607,485.614166,13469764 +2009-10-15,544.587830,550.234314,536.167664,537.777405,482.790436,13126291 +2009-10-16,537.405945,551.274475,535.177063,549.479004,496.266602,13558587 +2009-10-20,555.979858,565.464966,539.349976,541.009277,488.617126,12766230 +2009-10-21,539.634827,547.064392,537.071594,540.427307,488.091461,10294432 +2009-10-22,540.377747,540.377747,525.270935,528.787598,477.578918,9330283 +2009-10-23,531.511780,533.517761,504.616730,507.031342,457.929688,20349990 +2009-10-26,507.687622,512.145386,496.295624,499.106476,450.772247,12800230 +2009-10-27,495.800293,497.781525,489.113678,493.076141,445.325867,14276274 +2009-10-28,491.602600,506.040741,491.602600,503.762329,454.977173,11911448 +2009-10-29,495.552643,506.176941,490.451019,495.156403,447.204651,14254259 +2009-10-30,495.565033,503.972839,475.988098,478.254120,431.939240,20113836 +2009-11-03,475.505188,476.681549,446.331726,450.368469,406.754059,19778827 +2009-11-04,458.157135,477.474030,453.872742,475.666168,429.601959,18443831 +2009-11-05,472.805786,482.427063,458.404785,480.730652,434.175903,13885278 +2009-11-06,477.969330,489.088928,477.969330,484.779785,437.832977,14124763 +2009-11-09,489.113678,503.229889,485.795135,501.347717,452.796478,13237039 +2009-11-10,505.211090,520.677002,496.543274,508.802063,459.528900,25545273 +2009-11-11,512.145386,527.598877,504.133820,523.537415,472.837280,16892900 +2009-11-12,526.261536,531.462280,516.107788,520.379822,469.985443,15380135 +2009-11-13,517.593750,527.252197,516.132568,524.899475,474.067413,10328544 +2009-11-16,532.205200,535.399963,527.908447,533.344421,481.694550,8347446 +2009-11-17,534.929382,535.350403,521.803833,528.081787,476.941498,12136493 +2009-11-18,535.424683,535.424683,518.609131,520.082642,469.716980,15778411 +2009-11-19,519.760681,522.522034,513.358887,516.058289,466.082367,9341036 +2009-11-20,515.117188,528.725708,511.402405,525.840576,474.917267,12471430 +2009-11-23,534.929382,546.754822,528.255188,543.584839,490.943207,22322641 +2009-11-24,542.854309,546.073792,536.935364,539.189026,486.973145,14021703 +2009-11-25,541.306458,551.249695,537.381165,543.522949,490.887360,16768697 +2009-11-26,550.283875,550.283875,521.704773,526.880676,475.856812,10255018 +2009-11-27,520.070251,524.032715,500.753357,518.064270,467.894165,11754339 +2009-11-30,526.261536,534.384583,522.051453,526.756897,475.744873,8339974 +2009-12-01,532.452881,544.835510,528.589478,543.844910,491.178101,5773985 +2009-12-02,547.435852,554.072937,540.476807,545.058411,492.274017,9544294 +2009-12-03,547.262512,554.741577,540.922607,544.662170,491.916321,8037150 +2009-12-04,540.377747,548.302612,535.078003,539.089966,486.883667,6444249 +2009-12-07,538.891846,541.913208,520.070251,522.546753,471.942505,9540083 +2009-12-08,525.023315,537.133484,522.621094,535.102783,483.282593,9430385 +2009-12-09,529.976379,533.938782,526.088196,530.892639,479.480194,5159531 +2009-12-10,531.808960,535.920044,526.013916,530.867920,479.457855,5973929 +2009-12-11,534.929382,538.891846,527.252197,530.595459,479.211731,7130309 +2009-12-14,528.985718,536.910645,526.509216,528.960999,477.735565,6425693 +2009-12-15,528.985718,531.957581,519.079651,520.862732,470.421600,6771900 +2009-12-16,520.020752,522.546753,514.176147,518.658630,468.430939,6817782 +2009-12-17,522.447693,522.447693,510.164154,512.615906,462.973389,6551637 +2009-12-18,512.640686,512.640686,497.781525,499.094086,450.761047,10146047 +2009-12-21,495.800293,510.560394,490.351959,503.700409,454.921204,11350303 +2009-12-22,504.319550,509.569794,500.901947,504.814850,455.927826,6432979 +2009-12-23,507.687622,528.936218,505.904541,528.094177,476.952728,9900762 +2009-12-24,532.452881,536.811584,524.206055,533.096802,481.470795,7452103 +2009-12-29,534.434082,539.387146,529.976379,535.053223,483.237793,5617498 +2009-12-30,534.830322,537.405945,529.728699,532.972961,481.359100,4282664 +2009-12-31,536.910645,542.854309,535.598083,540.154846,487.845398,8095690 +2010-01-04,540.427307,540.427307,506.127411,532.700500,481.112976,35372156 +2010-01-05,569.551208,569.551208,527.697937,530.323059,478.965729,9872785 +2010-01-06,534.879883,542.111328,530.298279,538.891846,486.704651,10933743 +2010-01-07,538.891846,552.265076,533.938782,547.832092,494.779236,12090336 +2010-01-08,548.797974,551.670715,542.854309,546.395691,493.481781,6973331 +2010-01-11,562.022583,569.452148,520.070251,535.672363,483.797089,87061779 +2010-01-12,542.359009,563.310364,533.443481,537.083984,485.071899,15132815 +2010-01-13,538.891846,540.873047,529.282898,539.189026,486.973145,7088719 +2010-01-14,537.901245,557.119080,537.901245,555.583618,501.779999,11327803 +2010-01-15,557.614380,564.102844,547.336792,550.160034,496.881622,8660790 +2010-01-18,548.302612,552.983276,540.848328,544.587830,491.849030,6540464 +2010-01-19,544.835510,547.832092,536.241943,537.405945,485.362762,6029341 +2010-01-20,542.359009,543.399109,530.966980,533.691162,482.007660,8921264 +2010-01-21,532.452881,533.443481,520.194092,522.076233,471.517578,8589121 +2010-01-22,515.612488,530.471680,509.916504,521.977173,471.428070,18399797 +2010-01-25,519.896912,522.249573,513.482727,516.132568,466.149536,6180995 +2010-01-27,512.145386,520.070251,505.211090,508.950653,459.663147,11465264 +2010-01-28,515.117188,518.311951,507.687622,513.705566,463.957520,15332621 +2010-01-29,511.600525,520.961792,504.270020,518.188110,468.006012,10768195 +2010-02-01,513.878967,522.546753,512.913086,517.791870,467.648041,5599315 +2010-02-02,521.060852,523.215454,507.241852,508.826843,459.551208,7960410 +2010-02-03,510.708984,519.277771,510.708984,512.120605,462.526093,6946618 +2010-02-04,514.126587,514.126587,502.239258,504.790100,455.905426,5526277 +2010-02-05,482.922363,499.143616,482.922363,486.240936,439.152588,13790942 +2010-02-06,null,null,null,null,null,null +2010-02-08,487.875427,497.459595,482.922363,492.506531,444.811432,11950507 +2010-02-09,492.209351,494.314392,486.736237,491.961700,444.319336,6595770 +2010-02-10,495.255463,495.255463,486.389526,487.924957,440.673553,8427562 +2010-02-11,489.980469,505.112030,489.609009,502.808868,454.116119,10822218 +2010-02-15,508.678253,508.678253,499.069336,500.258057,451.812256,6229609 +2010-02-16,500.307587,505.706421,497.781525,504.096680,455.279083,4646498 +2010-02-17,507.687622,514.027527,506.226471,511.427185,461.899780,7213298 +2010-02-18,510.164154,514.299927,492.828491,494.215332,446.354797,9153440 +2010-02-19,492.828491,492.828491,483.987274,486.983887,439.823669,8193714 +2010-02-22,492.977081,495.304993,480.445862,484.383514,437.475006,5857376 +2010-02-23,482.427063,486.884827,480.445862,483.095734,436.312042,5988853 +2010-02-24,480.445862,488.222137,478.786591,484.804535,437.855316,5763020 +2010-02-25,485.448425,487.875427,475.071808,477.028259,430.832092,8747297 +2010-02-26,479.950562,492.828491,478.588470,484.878845,437.922424,10420312 +2010-03-02,487.875427,494.809692,485.101715,486.983887,439.823669,8404187 +2010-03-03,489.361328,509.173553,489.361328,507.588562,458.432953,12286956 +2010-03-04,515.117188,515.117188,499.267456,502.239258,453.601654,9590528 +2010-03-05,506.201721,508.182922,497.831055,500.158997,451.722839,5433932 +2010-03-08,505.805481,508.678253,496.295624,497.335754,449.172974,5510907 +2010-03-09,498.524475,501.149597,489.386108,490.525299,443.022064,8057566 +2010-03-10,492.828491,504.666260,490.005249,499.638916,451.253113,11448507 +2010-03-11,500.258057,505.211090,498.772125,503.452759,454.697601,6730408 +2010-03-12,502.734589,511.650055,502.239258,506.003601,457.001373,10306792 +2010-03-15,506.201721,511.130005,501.793488,509.198303,459.886780,8367777 +2010-03-16,511.154755,530.867920,509.668854,528.960999,477.735565,15690402 +2010-03-17,532.353821,536.167664,527.896057,529.827759,478.518372,9968152 +2010-03-18,531.957581,535.721863,527.054077,533.418701,481.761566,7057451 +2010-03-19,534.335022,543.101929,530.050659,540.897827,488.516418,9108967 +2010-03-22,526.013916,544.340210,526.013916,531.932800,480.419647,9446201 +2010-03-23,533.914001,541.838928,533.418701,540.575867,488.225708,9232555 +2010-03-25,542.854309,543.349609,533.641602,540.600647,488.247986,10599676 +2010-03-26,543.349609,550.283875,542.433289,545.058411,492.274017,8341847 +2010-03-29,546.668152,549.763794,540.377747,541.516968,489.075653,9345272 +2010-03-30,542.854309,547.658752,536.415344,538.966125,486.771759,8740250 +2010-03-31,541.318848,542.359009,530.620239,532.081421,480.553802,9990413 +2010-04-01,533.938782,544.092529,533.443481,540.897827,488.516418,5777967 +2010-04-05,543.101929,559.521301,543.101929,557.663879,503.658813,9189816 +2010-04-06,558.704041,561.180542,554.840637,556.326599,502.451019,5760365 +2010-04-07,557.218140,569.452148,556.277039,559.546082,505.358826,9330868 +2010-04-08,561.180542,562.914124,545.578491,548.079773,495.002899,6794859 +2010-04-09,548.897034,560.189941,548.897034,557.069519,503.121979,7765435 +2010-04-12,567.124207,567.124207,556.054138,558.382080,504.307495,5860948 +2010-04-13,558.704041,561.675903,550.432434,555.187378,501.422119,6447744 +2010-04-15,557.218140,562.121643,538.421326,540.229187,487.912506,11208408 +2010-04-16,537.950745,542.359009,530.545959,537.034424,485.027130,8396400 +2010-04-19,534.830322,534.830322,520.565552,525.914856,474.984467,7563608 +2010-04-20,529.902039,534.805603,522.224854,526.608276,475.610718,7729453 +2010-04-21,529.976379,531.808960,519.153931,522.101013,471.539978,8855050 +2010-04-22,520.317932,541.814148,520.095032,532.824341,481.224823,11813633 +2010-04-23,534.929382,542.854309,534.929382,538.990906,486.794189,10723025 +2010-04-26,534.929382,543.745850,526.756897,530.595459,479.211731,7684965 +2010-04-27,526.509216,528.985718,522.546753,525.642456,474.738434,6447243 +2010-04-28,522.026733,522.026733,501.248657,503.849030,455.055542,18510893 +2010-04-29,507.192322,515.067688,504.790100,512.665466,463.018127,10820807 +2010-04-30,515.117188,518.683411,510.164154,511.947266,462.369507,7301398 +2010-05-03,508.182922,511.451935,504.270020,507.068512,457.963226,5785013 +2010-05-04,507.291382,514.621887,501.991608,505.780701,456.800110,8006460 +2010-05-05,500.258057,506.969421,496.939514,505.533051,456.576447,6911684 +2010-05-06,505.112030,506.845612,497.286224,499.193146,450.850525,11012977 +2010-05-07,483.417694,525.023315,483.417694,511.550995,462.011536,33257378 +2010-05-10,520.565552,535.920044,515.117188,534.632202,486.152527,17560458 +2010-05-11,539.387146,539.387146,526.682556,528.886658,480.928070,12149208 +2010-05-12,532.972961,539.610046,527.029297,536.390564,487.751495,7058317 +2010-05-13,526.013916,541.566467,526.013916,530.867920,482.729645,5513861 +2010-05-14,528.837158,530.471680,512.640686,516.925049,470.051117,8381619 +2010-05-17,512.492065,512.492065,499.762756,503.502289,457.845551,9512346 +2010-05-18,505.211090,511.872955,499.168396,505.508301,459.669617,7127953 +2010-05-19,503.725189,504.096680,492.878021,494.636353,449.783478,12043982 +2010-05-20,495.800293,501.743958,492.209351,495.280243,450.369049,8573412 +2010-05-21,490.302429,495.230713,483.467224,493.100891,448.387238,8845755 +2010-05-24,504.220490,519.550171,503.452759,506.523651,460.592896,11411184 +2010-05-25,507.687622,507.687622,486.760986,488.197388,443.928375,11650994 +2010-05-26,492.778961,500.258057,490.847260,499.292206,454.017181,6334809 +2010-05-27,500.753357,509.024963,496.097504,506.325531,460.412750,12647449 +2010-05-28,510.139374,514.621887,502.486938,513.457947,466.898438,8092532 +2010-05-31,510.238434,519.327271,509.545013,517.890930,470.929352,7637273 +2010-06-01,516.751709,517.593750,497.335754,500.530457,455.143097,8983616 +2010-06-02,502.734589,505.706421,496.964264,500.778137,455.368408,9104583 +2010-06-03,505.161560,514.126587,505.161560,510.560394,464.263580,7894858 +2010-06-04,510.659454,513.135986,506.424591,510.758514,464.443726,6501620 +2010-06-07,502.734589,502.734589,495.304993,499.143616,453.882050,6231806 +2010-06-08,500.109467,501.595367,492.878021,493.521912,448.770081,7027122 +2010-06-09,495.404053,502.734589,495.304993,498.796906,453.566803,7034405 +2010-06-10,500.258057,503.948090,498.846436,502.907928,457.305054,6443879 +2010-06-11,507.687622,520.491272,505.706421,518.287170,471.289673,10756208 +2010-06-14,522.497253,529.976379,519.624451,526.756897,478.991364,7334597 +2010-06-15,527.598877,529.926819,520.119812,528.044678,480.162415,8765191 +2010-06-16,529.976379,531.288940,522.596313,524.007935,476.491669,5460960 +2010-06-17,526.657837,533.443481,524.181274,530.669800,482.549438,9713558 +2010-06-18,535.028442,539.783386,520.342651,522.224854,474.870300,17665260 +2010-06-21,525.518616,530.818359,525.518616,527.821777,479.959686,5442424 +2010-06-22,526.509216,532.353821,523.512634,526.905457,479.126465,5957438 +2010-06-23,524.874695,528.738098,522.051453,524.379395,476.829468,5380714 +2010-06-24,524.528015,527.896057,518.732910,521.085632,473.834351,8678626 +2010-06-25,520.070251,528.985718,516.603149,526.484436,478.743652,9380179 +2010-06-28,531.957581,540.873047,527.574097,539.956726,490.994263,14524622 +2010-06-29,540.377747,540.377747,527.103577,528.713318,480.770416,6559747 +2010-06-30,525.023315,541.838928,523.785034,539.808167,490.859161,12293253 +2010-07-01,536.910645,538.074585,528.242798,533.072021,484.733948,6142980 +2010-07-02,532.948181,536.885864,527.648438,529.456299,481.446075,5052862 +2010-07-05,529.976379,531.536560,526.360657,529.134338,481.153229,2953374 +2010-07-06,527.747498,535.870483,527.747498,531.908020,483.675415,4271186 +2010-07-07,531.957581,532.353821,520.565552,521.828613,474.510010,6340351 +2010-07-08,525.023315,529.753479,522.670593,523.586914,476.108856,5527804 +2010-07-09,526.979736,527.995117,521.828613,523.859314,476.356567,5987918 +2010-07-12,525.023315,528.960999,521.085632,523.165894,475.726013,5798106 +2010-07-13,523.661194,533.814941,523.661194,532.106140,483.855560,6942473 +2010-07-14,534.929382,542.086548,528.614258,530.199219,482.121582,7370244 +2010-07-15,530.942200,535.375183,529.035278,531.685181,483.472748,6404348 +2010-07-16,530.496399,531.957581,525.023315,526.484436,478.743652,4051755 +2010-07-19,524.082214,527.945618,521.952393,523.066833,475.635956,4526637 +2010-07-20,523.537415,527.945618,519.624451,521.531433,474.239777,3159009 +2010-07-21,524.478455,526.509216,522.868713,524.230835,476.694397,4534103 +2010-07-22,524.230835,525.444336,518.881531,524.528015,476.964630,7328540 +2010-07-23,526.979736,530.422119,523.438354,525.246216,477.617767,6364092 +2010-07-26,526.756897,528.688538,520.194092,521.605713,474.307312,4205984 +2010-07-27,524.453674,525.592896,520.615112,521.803833,474.487457,5599573 +2010-07-28,526.509216,531.784241,504.220490,505.830231,459.962341,24425854 +2010-07-29,509.421204,509.421204,499.267456,500.332336,454.962982,21358946 +2010-07-30,502.709808,505.384460,498.895966,500.084686,454.737823,8880213 +2010-08-02,503.229889,506.102661,500.951477,502.511688,456.944641,5850395 +2010-08-03,504.790100,510.609924,502.239258,509.049713,462.889862,9278073 +2010-08-04,509.173553,510.659454,501.521088,503.254639,457.620270,8453861 +2010-08-05,505.186340,507.043732,497.806305,498.796906,453.566803,8449149 +2010-08-06,499.713226,500.307587,494.562042,495.354523,450.436584,9209652 +2010-08-09,495.304993,498.276825,491.342560,492.135040,447.508972,10270041 +2010-08-10,490.847260,496.493744,488.519318,489.311798,444.941772,9225253 +2010-08-11,490.252899,492.778961,485.448425,487.008636,442.847443,10114816 +2010-08-12,485.398895,487.008636,480.445862,481.733643,438.050751,11496124 +2010-08-13,480.693512,492.234100,480.693512,484.953125,440.978363,14081373 +2010-08-16,485.398895,491.293030,482.922363,483.863464,439.987457,6474277 +2010-08-17,485.398895,487.850677,480.445862,480.767792,437.172546,6825002 +2010-08-18,481.931763,483.912994,474.675537,477.771210,434.447662,11472575 +2010-08-19,477.325439,487.825897,477.325439,484.012054,440.122589,9535946 +2010-08-20,484.012054,492.035980,481.684113,489.683289,445.279510,9689740 +2010-08-23,491.367340,491.367340,483.219574,483.863464,439.987457,6250290 +2010-08-24,483.863464,485.894196,479.108521,481.634583,437.960663,8895944 +2010-08-25,480.445862,484.333984,478.216980,479.356171,435.888916,8593345 +2010-08-26,480.445862,481.931763,473.041046,473.734467,430.776978,12845773 +2010-08-27,474.947968,475.938568,468.830963,470.341644,427.691742,11221770 +2010-08-30,471.579895,477.870270,468.063232,469.524384,426.948669,5495817 +2010-08-31,467.889862,470.514984,453.204071,455.284363,413.999878,21508218 +2010-09-01,458.181885,467.468872,456.175903,463.704529,421.656525,12869758 +2010-09-02,468.063232,468.880493,463.605469,464.323669,422.219513,8168217 +2010-09-03,465.586700,466.379181,457.760895,458.503845,416.927368,6664198 +2010-09-06,461.104187,474.353607,456.819794,471.852325,429.065521,15657929 +2010-09-07,473.016266,480.297272,472.025665,476.632019,433.411804,13097230 +2010-09-08,473.065796,477.820740,471.530365,475.294678,432.195648,5368562 +2010-09-09,476.953949,479.058990,473.115326,474.774597,431.722717,4667752 +2010-09-13,481.436462,493.076141,478.142700,491.590210,447.013580,12679389 +2010-09-14,493.076141,496.790924,487.553467,489.435638,445.054382,8986765 +2010-09-15,489.856659,504.567200,489.856659,502.189728,456.651947,15485486 +2010-09-16,501.298187,502.907928,493.918152,495.478363,450.549103,8556658 +2010-09-17,497.781525,510.857574,497.781525,508.851593,462.709717,14747292 +2010-09-20,509.668854,517.073669,505.755951,515.810608,469.037659,14038717 +2010-09-21,516.107788,519.327271,507.712402,512.714966,466.222778,9853910 +2010-09-22,512.145386,516.949829,502.734589,505.235870,459.421875,11940212 +2010-09-23,505.235870,507.192322,493.323792,494.141052,449.333099,10628568 +2010-09-24,495.304993,499.762756,491.392090,496.122253,451.134674,10461773 +2010-09-27,499.267456,505.161560,497.831055,500.357117,454.985443,7598768 +2010-09-28,499.416046,501.248657,491.837860,494.562042,449.715942,9083473 +2010-09-29,495.304993,499.762756,492.828491,494.809692,449.941101,8210100 +2010-09-30,496.295624,496.295624,484.457825,488.989868,444.649048,13375049 +2010-10-01,491.342560,500.258057,490.351959,499.217926,453.949554,8816508 +2010-10-04,502.709808,508.083862,502.709808,504.146210,458.430969,9766747 +2010-10-05,503.229889,511.055695,499.762756,507.118042,461.133362,10586337 +2010-10-06,510.164154,518.584351,508.653473,517.568970,470.636566,12985538 +2010-10-07,517.568970,522.918274,511.402405,514.696167,468.024261,14559285 +2010-10-08,518.435730,522.447693,510.436584,519.896912,472.753510,9629351 +2010-10-11,523.042114,531.090820,521.605713,529.580139,481.558624,11905254 +2010-10-12,528.985718,529.679199,518.163330,522.843933,475.433289,6451711 +2010-10-13,523.091614,531.957581,522.398193,531.487061,483.292572,11060907 +2010-10-14,532.452881,535.672363,522.150513,524.528015,476.964630,11267384 +2010-10-15,525.023315,528.985718,512.937866,515.290588,468.564789,5354308 +2010-10-18,516.231628,527.475037,511.773895,518.807251,471.762634,10249595 +2010-10-19,527.499817,529.332458,514.745728,517.296570,470.389008,8574490 +2010-10-20,514.820007,527.202637,514.126587,519.797852,472.663422,8414451 +2010-10-21,521.060852,538.817566,519.674011,535.746643,487.165924,17201550 +2010-10-22,537.628845,541.764587,532.130920,535.820923,487.233429,9057986 +2010-10-25,538.891846,545.776611,537.901245,540.055786,491.084320,8315835 +2010-10-26,540.328247,545.306030,538.446045,544.265930,494.912689,7127489 +2010-10-27,543.844910,549.788574,536.539124,541.244568,492.165283,10128334 +2010-10-28,544.538330,545.281250,532.254761,535.920044,487.323669,16700766 +2010-10-29,538.743225,548.401672,535.177063,542.978088,493.741760,13717000 +2010-11-01,555.236938,557.168579,539.510986,541.467407,492.368042,14080031 +2010-11-02,542.557129,542.557129,530.124939,532.378601,484.103394,9396448 +2010-11-03,535.920044,537.356384,526.335876,527.648438,479.802002,9202303 +2010-11-04,533.889282,548.302612,532.452881,547.336792,497.705109,11219900 +2010-11-08,551.720215,554.246277,545.107910,550.704895,500.767853,10321034 +2010-11-09,550.903015,554.989258,543.473389,549.070374,499.281555,7111739 +2010-11-10,548.154053,553.206177,544.439270,545.925171,496.421539,5491414 +2010-11-11,547.807312,550.680115,532.948181,534.879883,486.377838,5856460 +2010-11-12,535.003723,538.594666,523.537415,525.939636,478.248199,8829369 +2010-11-15,528.539978,528.936218,514.225647,522.398193,475.027954,7423193 +2010-11-16,524.528015,524.528015,508.455353,510.411804,464.128448,9153069 +2010-11-18,519.971191,519.971191,502.239258,511.625305,465.231903,10511488 +2010-11-19,513.135986,513.135986,488.915558,493.447601,448.702606,11457417 +2010-11-22,497.038574,503.452759,493.918152,501.372498,455.908752,8748538 +2010-11-23,497.608185,497.781525,482.922363,493.125671,448.409851,15282026 +2010-11-24,494.809692,504.121429,488.395508,493.348541,448.612457,9093326 +2010-11-25,496.295624,496.790924,481.931763,485.151245,441.158478,13435553 +2010-11-26,487.875427,490.550079,474.650787,476.656769,433.434265,14140061 +2010-11-29,480.198212,496.518494,476.681549,494.512512,449.670929,10803294 +2010-11-30,495.205933,499.614166,485.943726,488.172607,443.905884,14068208 +2010-12-01,487.875427,494.017212,486.909576,489.757599,445.347137,8642428 +2010-12-02,494.809692,501.966858,492.853241,500.827667,455.413391,11460952 +2010-12-03,502.239258,507.192322,494.314392,498.227295,453.048828,9064443 +2010-12-06,503.155579,510.164154,501.743958,505.285400,459.466858,8210201 +2010-12-07,505.211090,514.968628,505.211090,510.535645,464.241028,10336661 +2010-12-08,507.638092,509.049713,500.827667,505.483521,459.647064,7844267 +2010-12-09,507.464752,512.071106,484.779785,487.627777,443.410431,14637013 +2010-12-10,488.766968,510.164154,485.076965,507.142792,461.155853,12243268 +2010-12-13,507.217102,518.089050,500.258057,515.984009,469.195435,7769099 +2010-12-14,516.603149,525.023315,516.107788,522.670593,475.275635,9267439 +2010-12-15,522.051453,527.004517,513.135986,522.001953,474.667603,9892722 +2010-12-16,523.884094,525.023315,515.141968,523.463074,475.996277,7167456 +2010-12-20,517.593750,528.985718,517.395630,523.413574,475.951294,7318510 +2010-12-21,524.973755,532.403320,524.156494,531.536560,483.337677,7425418 +2010-12-22,531.363220,532.452881,519.252991,523.066833,475.635956,6983480 +2010-12-23,523.933655,527.351257,520.317932,524.726135,477.144836,6733253 +2010-12-24,521.556152,527.252197,520.070251,524.874695,477.279846,4362556 +2010-12-27,524.181274,529.381958,520.639832,522.670593,475.275635,2668414 +2010-12-28,523.190674,524.874695,516.231628,519.030090,471.965240,4087665 +2010-12-29,519.228210,522.546753,518.237610,519.376831,472.280487,5161649 +2010-12-30,521.258972,522.918274,518.212830,520.664612,473.451538,6720247 +2010-12-31,524.057434,528.242798,521.655212,524.379395,476.829468,4602737 +2011-01-03,527.499817,528.242798,521.358032,522.843933,475.433289,4804792 +2011-01-04,525.023315,534.879883,523.685974,533.493042,485.116760,10163093 +2011-01-05,534.929382,539.882446,529.976379,532.849121,484.531219,11972802 +2011-01-06,533.938782,540.575867,532.229980,537.703125,488.945099,10043704 +2011-01-07,535.573303,538.768005,524.032715,527.697937,479.847046,8249359 +2011-01-10,527.697937,530.199219,505.805481,511.872955,465.457092,8527785 +2011-01-11,515.117188,519.426331,494.611572,502.115448,456.584381,9759380 +2011-01-12,505.533051,512.962646,496.790924,510.560394,464.263580,10704489 +2011-01-13,510.164154,514.696167,500.802887,502.907928,457.305054,11231253 +2011-01-14,502.264038,510.065094,494.314392,496.047974,451.067139,8820096 +2011-01-17,496.790924,499.267456,491.367340,494.264862,449.445679,6482466 +2011-01-18,497.707245,499.267456,490.351959,492.754181,448.071960,6863207 +2011-01-19,495.106873,497.781525,482.922363,485.473206,441.451202,10841350 +2011-01-20,484.210175,484.210175,472.793396,480.371552,436.812225,19079928 +2011-01-21,482.922363,491.590210,481.931763,488.766968,444.446320,9012481 +2011-01-24,492.878021,493.274261,477.523560,481.238342,437.600342,10265008 +2011-01-25,483.962524,487.850677,473.635406,474.749847,431.700226,9380240 +2011-01-27,478.464630,479.158051,465.586700,466.924042,424.584106,12970523 +2011-01-28,468.063232,468.509003,446.765106,452.213470,411.207397,15624401 +2011-01-31,450.157959,460.064056,447.309937,455.333893,414.044952,11690921 +2011-02-01,458.206665,459.494446,440.103271,443.545624,403.325623,17490324 +2011-02-02,450.727539,459.593506,449.390228,456.324493,414.945740,13136923 +2011-02-03,459.643036,469.301483,453.204071,467.518402,425.124542,7867523 +2011-02-04,469.251953,469.251953,452.287750,455.680603,414.360229,9560127 +2011-02-07,458.503845,464.992340,452.906891,460.163116,418.436249,6731599 +2011-02-08,463.456879,463.456879,451.346680,453.327911,412.220795,9084777 +2011-02-09,449.935059,464.199860,447.582367,452.857361,411.792969,17642226 +2011-02-10,451.965820,456.076843,438.394470,445.601135,405.194733,13082506 +2011-02-11,445.749725,453.204071,439.855621,450.702789,409.833771,9235695 +2011-02-14,448.795868,454.813812,442.852203,453.105011,412.018158,13912350 +2011-02-15,452.906891,467.964172,451.371460,466.428711,424.133636,12583448 +2011-02-16,464.744690,470.936005,464.645630,467.642212,425.237152,5095674 +2011-02-17,469.474854,473.239166,463.729309,472.496216,429.650970,6503194 +2011-02-18,473.536346,476.978729,461.624268,463.382599,421.363831,7267671 +2011-02-21,463.654999,475.938568,462.713928,473.684937,430.731934,11828176 +2011-02-22,491.342560,499.960876,485.027435,487.801147,443.568085,41037923 +2011-02-23,488.568848,496.444214,487.875427,493.150421,448.432312,14391641 +2011-02-24,493.323792,494.611572,474.675537,477.573090,434.267456,15185029 +2011-02-25,485.745605,486.513336,472.793396,478.588470,435.190796,6969301 +2011-02-28,480.544922,492.481750,475.492798,477.597839,434.290009,10377944 +2011-03-01,482.278473,491.689270,479.058990,489.782349,445.369690,5825263 +2011-03-03,483.021454,487.875427,479.504761,484.111115,440.212646,9007869 +2011-03-04,487.702057,492.729431,484.457825,486.488586,442.374542,7116308 +2011-03-07,482.476593,487.033417,477.474030,483.937744,440.055023,5455539 +2011-03-08,484.408295,491.540680,484.408295,487.850677,443.613159,5564621 +2011-03-09,489.708069,497.484344,479.504761,492.258881,447.621613,14986402 +2011-03-10,491.689270,491.837860,486.389526,487.751587,443.522980,4547537 +2011-03-11,484.804535,492.778961,481.510773,491.367340,446.810822,6922700 +2011-03-14,491.813110,505.582581,491.466400,504.393860,458.656219,13296395 +2011-03-15,494.289642,519.872131,489.807129,513.755127,467.168671,26050461 +2011-03-16,517.593750,522.546753,514.176147,518.633850,471.604980,9509259 +2011-03-17,514.770508,519.475891,509.173553,510.585175,464.286102,5714194 +2011-03-18,512.640686,512.640686,488.667908,491.837860,447.238708,18691614 +2011-03-21,494.834473,495.304993,485.943726,490.500549,446.022766,7174835 +2011-03-22,491.862640,497.731995,491.416870,495.131653,450.233917,4519732 +2011-03-23,495.230713,503.551819,493.224731,501.867798,456.359222,5270322 +2011-03-24,503.180359,506.176941,497.211914,500.406647,455.030579,5184456 +2011-03-25,507.142792,510.139374,500.258057,508.480103,462.371918,7103608 +2011-03-28,508.306763,513.309326,502.387878,508.034332,461.966614,8805198 +2011-03-29,505.211090,511.154755,505.012970,506.573181,460.637939,8354066 +2011-03-30,508.925903,513.878967,507.241852,511.402405,465.029236,5656801 +2011-03-31,512.393005,522.497253,512.393005,519.624451,472.505737,14538613 +2011-04-01,519.599731,527.945618,510.659454,513.334106,466.785767,8663538 +2011-04-04,515.117188,522.447693,509.668854,520.392212,473.203796,6051061 +2011-04-05,521.308533,524.528015,515.117188,518.906311,471.852692,4964260 +2011-04-06,517.593750,522.175293,515.117188,517.519409,470.591492,4191928 +2011-04-07,517.618469,518.856750,512.690186,516.058289,469.262848,4690528 +2011-04-08,516.107788,520.516052,505.533051,507.142792,461.155853,5536031 +2011-04-11,501.743958,504.938690,497.112854,497.930115,452.778595,5213369 +2011-04-13,496.221313,507.192322,493.620972,506.102661,460.210052,8822291 +2011-04-15,504.542450,507.613342,497.781525,505.681641,459.827209,6541425 +2011-04-18,504.814850,517.445129,495.602173,499.837036,454.512573,6827310 +2011-04-19,497.632935,503.948090,494.685883,501.075317,455.638580,5548593 +2011-04-20,503.229889,510.411804,499.366516,508.133392,462.056610,4760561 +2011-04-21,512.541626,517.197510,510.164154,515.414368,468.677368,6892223 +2011-04-25,502.239258,505.706421,497.855835,499.936096,454.602661,8371144 +2011-04-26,499.762756,499.762756,494.091492,495.874603,450.909424,8146584 +2011-04-27,497.781525,499.812286,485.448425,488.420258,444.131042,11403773 +2011-04-28,491.342560,491.837860,480.445862,481.634583,437.960663,16481230 +2011-04-29,482.922363,489.361328,481.089752,487.256287,443.072632,6893126 +2011-05-02,487.330597,488.766968,476.136688,477.845490,434.515198,6280802 +2011-05-03,478.018860,479.158051,466.106781,467.518402,425.124542,10166156 +2011-05-04,468.063232,473.883057,465.586700,469.375793,426.813538,5384888 +2011-05-05,468.063232,477.251129,467.394562,470.514984,431.492035,9037540 +2011-05-06,472.025665,475.492798,470.093994,473.041046,433.808563,5960945 +2011-05-09,475.492798,478.489410,471.233185,475.146088,435.739075,3697955 +2011-05-10,475.146088,477.424500,468.830963,470.911224,431.855438,3758167 +2011-05-11,472.520966,474.700317,467.320282,473.239166,433.990295,3782919 +2011-05-12,471.282715,472.892456,466.082001,468.310883,429.470734,4254560 +2011-05-13,468.187042,476.483398,464.571320,469.549133,430.606293,6417629 +2011-05-16,470.539764,471.233185,466.354431,468.063232,429.243652,3234259 +2011-05-17,468.385162,468.954773,454.318512,456.002563,418.183197,8022731 +2011-05-18,455.680603,457.587524,444.957245,446.690826,409.643768,11452028 +2011-05-19,449.935059,456.671204,448.127197,453.451721,415.843964,8340495 +2011-05-20,454.912872,458.553375,450.876160,457.265564,419.341492,6402610 +2011-05-23,455.185303,456.671204,447.408997,450.430359,413.073181,6847126 +2011-05-24,448.746338,456.126373,448.746338,453.575562,415.957489,5126067 +2011-05-25,452.758301,452.758301,446.269806,448.746338,411.528839,6051311 +2011-05-26,452.015350,464.026489,451.272400,462.540588,424.179016,13845822 +2011-05-27,462.664398,471.976135,462.664398,468.286102,429.448029,6984579 +2011-05-30,470.019684,472.025665,462.738708,465.017090,426.450073,3490998 +2011-05-31,468.063232,473.462067,464.249390,471.456055,432.355042,6499455 +2011-06-01,471.530365,474.824127,467.394562,468.954773,430.061249,3711757 +2011-06-02,463.877899,472.867676,463.877899,471.059814,431.991699,4346741 +2011-06-03,475.740448,478.959930,461.376617,462.912048,424.519623,8819371 +2011-06-06,462.936829,465.982941,459.717346,464.472260,425.950562,2838132 +2011-06-07,462.391998,475.492798,462.391998,474.626007,435.262115,8128161 +2011-06-08,473.140106,473.486816,467.543152,470.143524,431.151398,6555633 +2011-06-09,469.301483,474.427887,469.053833,472.520966,433.331635,4223700 +2011-06-10,473.065796,473.511597,461.649017,467.815582,429.016510,5108238 +2011-06-13,467.196442,467.196442,456.175903,458.454315,420.431641,5964135 +2011-06-14,458.305725,461.500427,450.727539,451.396210,413.958893,8753313 +2011-06-15,451.718170,455.135773,445.081085,446.046936,409.053314,9302320 +2011-06-16,446.269806,446.269806,437.899139,439.607971,403.148315,11523259 +2011-06-17,441.465363,442.455963,428.537903,430.296234,394.608826,10166701 +2011-06-20,433.391876,433.391876,410.162079,412.712891,378.483826,13983460 +2011-06-21,416.006683,423.485779,414.718872,420.340576,385.478973,8036440 +2011-06-22,422.668518,425.045990,413.158661,418.928986,384.184387,9279653 +2011-06-23,419.300446,432.252686,418.978516,431.162994,395.403717,9559447 +2011-06-24,432.970856,435.719818,423.782959,431.608795,395.812592,14615848 +2011-06-27,429.280853,436.759949,426.878632,431.683075,395.880737,6622232 +2011-06-28,435.323578,435.323578,426.952911,431.460175,395.676300,4716364 +2011-06-29,433.738586,439.830841,431.955505,438.468750,402.103668,5736737 +2011-06-30,440.177551,446.765106,439.335541,445.031555,408.122101,10035182 +2011-07-01,449.241638,449.241638,424.327789,426.928162,391.520203,13234843 +2011-07-04,433.094696,435.571228,428.438843,430.122864,394.449890,7614522 +2011-07-05,430.568634,430.568634,418.037415,419.003265,384.252533,15601356 +2011-07-06,420.439667,425.219330,416.402924,422.445648,387.409454,12404150 +2011-07-07,424.971680,433.342346,423.609619,431.262054,395.494629,9293675 +2011-07-08,432.401276,432.896576,421.999878,423.411469,388.295166,9662670 +2011-07-11,422.990479,425.937531,419.523346,422.643768,387.591095,4429848 +2011-07-12,419.770996,424.674500,418.879456,419.894806,385.070068,6030136 +2011-07-13,422.519928,430.766754,421.554077,428.661713,393.109955,7859236 +2011-07-14,427.596802,434.828247,425.640350,429.701843,394.063782,6143731 +2011-07-15,429.776154,433.887177,428.438843,432.500336,396.630219,4710180 +2011-07-18,431.856445,432.847046,428.042572,429.726624,394.086548,3037944 +2011-07-19,429.677094,436.561829,428.934143,435.595978,399.469086,4533226 +2011-07-20,438.840240,439.236481,430.320984,433.986237,397.992859,5159636 +2011-07-21,433.862427,433.862427,424.748810,426.383301,391.020447,3639468 +2011-07-22,428.934143,434.382477,427.200562,432.574615,396.698334,7062704 +2011-07-25,441.812073,441.812073,435.447388,437.280029,401.013489,10109253 +2011-07-26,439.954681,440.895752,430.618164,431.658325,395.858002,9443217 +2011-07-27,433.391876,433.391876,425.541290,426.383301,391.020447,6311391 +2011-07-28,423.485779,423.485779,412.787201,414.743652,380.346222,14444657 +2011-07-29,416.056213,419.647156,407.710327,410.087769,376.076416,9873070 +2011-08-01,415.065582,415.065582,406.818756,411.524170,377.393768,6572689 +2011-08-02,409.889648,415.511353,405.407135,414.718872,380.323486,7647358 +2011-08-03,409.493408,414.174042,407.685547,408.651398,374.759186,6500398 +2011-08-04,410.112549,411.920410,401.221832,402.361023,368.990479,6339814 +2011-08-05,395.996338,395.996338,385.842590,392.281555,359.747040,12101830 +2011-08-08,384.703400,394.460907,379.898926,386.659851,354.591583,10264988 +2011-08-09,372.964661,385.842590,372.964661,379.056915,347.619141,15067521 +2011-08-10,388.987793,391.290955,378.908325,382.746948,351.003174,8189989 +2011-08-11,380.567596,388.789673,378.908325,382.474518,350.753326,5025802 +2011-08-12,387.823822,387.823822,375.441193,376.877563,345.620605,7948167 +2011-08-16,376.431793,382.524048,373.806671,376.010803,344.825714,5208919 +2011-08-17,376.679443,383.564209,371.974060,373.955292,342.940643,6251404 +2011-08-18,375.292603,376.431793,365.039795,367.120056,336.672302,7904048 +2011-08-19,362.092712,366.030396,357.263489,362.835693,332.743317,9414586 +2011-08-22,362.067963,376.357513,359.393311,374.945892,343.849152,7172968 +2011-08-23,376.605164,382.375458,370.240479,379.032166,347.596466,8093221 +2011-08-24,378.413025,381.137207,374.450592,377.075714,345.802307,5993864 +2011-08-25,377.224304,380.889557,371.602570,373.212311,342.259308,9790367 +2011-08-26,371.974060,374.500122,352.657166,356.322418,326.770264,9000086 +2011-08-29,362.117493,376.382263,360.755402,373.980042,342.963379,8453235 +2011-08-30,378.908325,394.411377,378.413025,387.625702,355.477295,15791175 +2011-09-02,394.609497,403.029694,391.018524,398.943420,365.856415,15730802 +2011-09-05,393.519836,395.748688,387.799042,390.721344,358.316254,9221342 +2011-09-06,387.922882,408.874268,384.604340,406.893066,373.146698,14460392 +2011-09-07,408.131317,417.789764,407.982727,412.836731,378.597473,14508712 +2011-09-08,412.836731,425.467010,403.425934,422.222748,387.204987,16283679 +2011-09-09,422.074158,425.244110,407.982727,408.998108,375.077118,13643841 +2011-09-12,401.370422,407.363586,393.891296,399.364410,366.242462,8574435 +2011-09-13,402.782043,408.502808,394.634247,401.320892,368.036682,11722300 +2011-09-14,403.128754,410.979340,398.819580,408.824738,374.918152,9478757 +2011-09-15,412.589081,415.362762,402.955383,414.223572,379.869232,9417851 +2011-09-16,421.009247,421.009247,406.645416,408.948578,375.031708,12373176 +2011-09-19,408.626617,410.682129,403.970764,406.917816,373.169403,5905393 +2011-09-20,407.636017,422.965698,404.317474,421.900787,386.909698,8509100 +2011-09-21,421.455017,421.455017,412.242340,414.867462,380.459747,7859442 +2011-09-22,408.106567,410.063019,386.337891,389.483093,357.180695,12598043 +2011-09-23,383.316528,392.578735,378.462555,381.682037,350.026642,17773749 +2011-09-26,380.988617,381.731567,370.265259,376.035553,344.848389,12553781 +2011-09-27,383.366058,396.590729,382.375458,394.857147,362.109009,10174668 +2011-09-28,396.120178,399.364410,390.845184,394.857147,362.109009,11553462 +2011-09-29,391.538605,402.559143,388.542023,400.057861,366.878418,14542631 +2011-09-30,397.977570,407.586487,392.529205,400.379791,367.173676,16126735 +2011-10-03,391.885315,396.194458,388.368652,390.399414,358.020996,9741995 +2011-10-04,388.319122,391.687195,379.032166,382.177338,350.480865,12115244 +2011-10-05,382.647888,385.297760,377.298584,379.898926,348.391357,9569045 +2011-10-07,389.656433,400.206451,388.764893,397.680389,364.698090,9188936 +2011-10-10,398.349060,411.548920,398.324280,410.731659,376.666931,6851602 +2011-10-11,413.579681,416.749634,407.388367,409.617249,375.644958,7253126 +2011-10-12,410.805969,421.950317,409.146698,420.835907,385.933228,7970087 +2011-10-13,421.009247,424.971680,417.096344,419.473816,384.684021,8470239 +2011-10-14,417.046814,430.766754,416.799164,429.379913,393.768555,8247514 +2011-10-17,429.429443,430.345764,411.672760,412.985321,378.733673,10177179 +2011-10-18,408.626617,409.320068,401.865723,406.100586,372.419952,8445230 +2011-10-19,408.874268,418.532715,408.180847,417.542114,382.912506,5479183 +2011-10-20,413.505371,416.501984,407.140717,415.412292,380.959351,4601954 +2011-10-21,416.056213,420.613007,411.647980,413.951141,379.619385,4773170 +2011-10-24,420.018646,422.990479,417.814545,419.275696,384.502350,4191142 +2011-10-25,423.485779,436.338928,417.121094,433.862427,397.879333,10492617 +2011-10-28,445.625916,447.755737,437.899139,445.774506,408.803467,11320061 +2011-10-31,444.783905,445.427795,432.178375,434.654907,398.606110,7324945 +2011-11-01,431.162994,435.125458,424.773560,426.259491,390.906952,7561443 +2011-11-02,423.485779,436.338928,423.485779,431.806915,395.994293,6346140 +2011-11-03,429.800903,440.499512,427.448212,438.790710,402.398834,7403512 +2011-11-04,448.251038,448.251038,432.227905,435.843628,399.696198,8423005 +2011-11-08,435.373108,438.344940,430.172394,437.701019,401.399567,4670471 +2011-11-09,440.846222,442.134003,426.531891,428.414063,392.882813,5383171 +2011-11-11,425.467010,440.227081,421.058777,438.518280,402.149048,10032713 +2011-11-14,441.514893,443.793274,432.401276,434.233887,398.220001,7382265 +2011-11-15,431.410645,434.877808,424.104919,426.680481,391.293030,4567898 +2011-11-16,425.516541,425.516541,414.743652,420.068176,385.229034,6144064 +2011-11-17,418.557495,420.340576,399.339661,401.172302,367.900360,11181100 +2011-11-18,396.392609,402.162903,389.805023,400.255981,367.060089,10010082 +2011-11-21,396.243988,396.243988,387.080872,389.483093,357.180695,8175772 +2011-11-22,390.349884,398.448120,389.606903,393.866547,361.200592,8847784 +2011-11-23,391.241425,391.241425,374.351532,383.068878,351.298401,10942285 +2011-11-24,383.861389,385.347290,373.038971,382.945068,351.184875,12856149 +2011-11-25,381.236267,382.003998,371.974060,373.360901,342.395538,7469589 +2011-11-28,378.908325,389.210663,377.694824,388.220062,356.022430,5091951 +2011-11-29,387.328522,387.328522,376.010803,378.908325,347.482910,9697943 +2011-11-30,374.797302,387.972412,373.014191,385.471130,353.501465,9224913 +2011-12-01,395.748688,401.568542,393.866547,395.748688,362.926575,9519320 +2011-12-02,394.758087,403.673584,389.582153,402.212433,368.854218,9044689 +2011-12-05,400.379791,402.286713,395.426758,399.587311,366.446899,6381591 +2011-12-07,399.711151,405.902435,397.828979,401.097992,367.832275,7094921 +2011-12-08,397.234619,400.057861,382.424988,385.768311,353.773926,8969618 +2011-12-09,381.335327,381.335327,372.816071,374.302002,343.258606,10185392 +2011-12-12,376.704224,377.422424,358.600830,360.334381,330.449432,10290697 +2011-12-13,358.551300,369.497528,357.114899,367.664917,337.171997,10556057 +2011-12-14,365.535095,373.410431,363.256683,367.466797,336.990295,10709978 +2011-12-15,362.513733,373.707611,358.353180,371.553040,340.737610,13347611 +2011-12-16,370.983459,418.334595,354.663147,357.535919,327.883057,11767926 +2011-12-19,356.223358,366.476166,354.217377,364.197754,333.992401,9517602 +2011-12-20,367.367706,367.367706,351.270294,353.375366,324.067596,11206353 +2011-12-21,360.086731,373.336151,357.956940,370.488129,339.761078,9213323 +2011-12-22,367.194366,376.580383,363.058563,373.732391,342.736298,9032250 +2011-12-23,376.431793,381.261017,367.714447,369.695648,339.034332,7088712 +2011-12-26,370.017609,378.809265,369.274658,376.927094,345.666016,4797991 +2011-12-27,379.403625,380.740967,369.175598,372.989441,342.054962,6206898 +2011-12-28,375.292603,375.688843,364.222534,366.055176,335.695740,5711769 +2011-12-29,363.380524,366.030396,350.279694,352.607635,323.363556,11002360 +2011-12-30,353.152466,356.892029,341.265137,343.221588,314.755951,13450964 +2012-01-02,345.128540,351.542725,340.348846,349.957764,320.933441,8679938 +2012-01-03,352.780975,360.037201,351.839905,358.922760,329.154968,9455771 +2012-01-04,360.284851,362.043182,353.325836,354.712677,325.294006,8557084 +2012-01-05,354.143066,359.071350,343.791199,346.465851,317.731171,13364666 +2012-01-06,345.252350,358.600830,345.054230,355.406097,325.929901,9495456 +2012-01-07,null,null,null,null,null,null +2012-01-09,353.870667,353.870667,347.927002,349.809143,320.797150,8485434 +2012-01-10,352.657166,366.030396,352.657166,364.643555,334.401215,9100905 +2012-01-11,365.485565,372.964661,362.315613,370.611969,339.874573,9776083 +2012-01-12,370.240479,372.939911,362.860443,364.990265,334.719177,6564892 +2012-01-13,367.516327,371.949280,360.631561,362.464203,332.402649,9474828 +2012-01-16,361.547882,361.547882,352.161865,353.127716,323.840515,8212087 +2012-01-17,354.638397,368.705048,354.638397,367.541077,337.058441,10493808 +2012-01-18,377.422424,390.250824,375.465973,386.214081,354.182770,18672849 +2012-01-19,390.795654,394.238007,387.378052,389.136383,356.862701,11070972 +2012-01-20,391.290955,396.243988,382.400238,392.603516,360.042297,14641208 +2012-01-23,374.103882,386.214081,374.054352,382.152588,350.458130,13037592 +2012-01-24,383.663269,392.083435,381.582977,388.195282,355.999695,10287598 +2012-01-25,390.647064,393.767487,387.724762,391.761505,359.270172,7747155 +2012-01-27,396.243988,410.063019,395.748688,406.348236,372.647064,11236492 +2012-01-30,403.128754,405.580505,392.380615,393.643646,360.996155,9749731 +2012-01-31,398.472870,406.546356,396.937439,404.713715,371.148163,12647685 +2012-02-01,405.605255,413.084381,404.168884,411.697510,377.552673,7625212 +2012-02-02,413.579681,417.393524,408.205627,410.731659,376.666931,9896889 +2012-02-03,411.103149,416.056213,403.995514,415.214172,380.777710,9225041 +2012-02-06,418.978516,420.761597,408.180847,412.589081,378.370300,8044360 +2012-02-07,417.046814,422.346588,413.208191,418.309845,383.616638,9723255 +2012-02-08,419.523346,428.290222,418.532715,425.169800,389.907654,7364403 +2012-02-09,424.352570,425.912781,417.343994,422.916168,387.840881,8700075 +2012-02-10,421.182617,425.467010,415.065582,417.665955,383.026154,6900747 +2012-02-13,416.601044,425.367950,416.551514,420.637787,385.751526,7053631 +2012-02-14,419.473816,424.179199,417.542114,420.464417,385.592529,6327860 +2012-02-15,423.089539,423.857269,412.613831,414.396942,380.028198,14500796 +2012-02-16,411.598450,411.598450,398.571930,402.410553,369.035950,12805396 +2012-02-17,407.165466,409.320068,401.296112,405.258545,371.647766,16578320 +2012-02-21,404.911835,420.390137,403.723114,417.814545,383.162415,16825319 +2012-02-22,420.018646,424.674500,411.152679,412.787201,378.552002,11605231 +2012-02-23,412.093750,420.959717,409.419128,415.858093,381.368134,8817381 +2012-02-24,412.836731,416.898224,403.425934,406.125336,372.442657,8651307 +2012-02-27,407.041656,408.923798,379.081696,387.056091,354.954926,12816779 +2012-02-28,390.820404,396.417358,390.151764,394.510437,361.791046,10679112 +2012-02-29,398.745300,410.063019,398.299530,406.521576,372.806030,12851372 +2012-03-01,402.088593,405.506195,396.788849,401.667603,368.354614,5981352 +2012-03-02,404.292694,405.159485,399.092010,403.227814,369.785400,5855153 +2012-03-03,null,null,null,null,null,null +2012-03-05,402.212433,403.178284,393.395996,395.005737,362.245270,6033884 +2012-03-06,394.758087,400.701752,383.366058,384.629089,352.729218,16212214 +2012-03-07,384.629089,385.099640,371.974060,377.323364,346.029419,13015675 +2012-03-09,384.009979,386.139771,380.988617,383.266998,351.480133,7960604 +2012-03-12,391.290955,397.729919,386.189301,395.525818,362.722229,6941849 +2012-03-13,397.952820,407.115936,397.878510,406.125336,372.442657,7437996 +2012-03-14,410.112549,411.103149,399.562561,403.425934,369.967102,8133390 +2012-03-15,405.159485,406.744476,392.974976,394.584717,361.859192,9349160 +2012-03-16,386.337891,395.104797,380.072296,382.548828,350.821533,11615259 +2012-03-19,386.833221,387.823822,372.023590,374.004822,342.986115,7374139 +2012-03-20,374.500122,379.601746,371.627350,376.704224,345.461670,4825148 +2012-03-21,376.431793,383.118408,374.004822,380.419006,348.868286,6558681 +2012-03-22,379.354095,382.103058,362.563263,364.717834,334.469360,13496043 +2012-03-23,368.407867,371.231110,365.584625,368.531677,337.966888,12440488 +2012-03-26,368.457397,368.457397,360.086731,361.622192,331.630493,10676952 +2012-03-27,365.535095,365.931335,359.145660,362.092712,332.061920,12550349 +2012-03-28,361.572662,364.494965,356.867249,359.442841,329.631866,8340545 +2012-03-29,355.628998,361.424072,355.628998,358.922760,329.154968,11065337 +2012-03-30,361.325012,372.964661,360.136261,371.775940,340.942047,7973277 +2012-04-02,371.156799,371.899750,366.055176,366.798126,336.377136,5178348 +2012-04-03,368.630737,377.868195,368.630737,372.816071,341.895935,8083443 +2012-04-04,369.002228,374.945892,368.234497,369.992828,339.306915,5452018 +2012-04-09,366.550476,370.488129,363.603394,367.590607,337.103882,5266492 +2012-04-10,369.497528,369.992828,365.584625,367.838257,337.330933,3862801 +2012-04-11,366.030396,366.030396,359.740021,361.721252,331.721313,7524337 +2012-04-12,363.207153,369.299408,363.207153,368.160217,337.626190,5436054 +2012-04-13,369.522308,377.422424,365.287445,372.246460,341.373596,6560046 +2012-04-16,370.042358,373.187561,364.544495,370.537659,339.806519,4854071 +2012-04-17,373.856201,373.856201,366.699066,369.695648,339.034332,6412063 +2012-04-18,371.478760,374.846832,367.863037,370.785339,340.033600,6921684 +2012-04-19,373.410431,373.410431,365.782745,367.342957,336.876709,8491224 +2012-04-20,366.550476,367.020996,360.582031,361.993652,331.971130,6886619 +2012-04-23,359.517151,369.373718,358.699890,364.693085,334.446686,10202196 +2012-04-24,366.030396,366.773346,358.452240,364.098694,333.901520,7690849 +2012-04-25,363.603394,367.962097,360.606812,364.693085,334.446686,6270138 +2012-04-26,365.089325,370.983459,363.355743,369.027008,338.421112,7005751 +2012-04-27,367.169586,370.067139,364.792145,367.516327,337.035736,5769578 +2012-04-30,365.287445,370.438599,365.287445,369.051758,338.443787,5606182 +2012-05-02,370.438599,372.172180,366.525696,368.284027,337.739777,5778059 +2012-05-03,365.782745,368.729797,364.123474,365.956116,335.604889,3830290 +2012-05-04,363.256683,366.525696,357.610199,359.814331,329.972504,7628568 +2012-05-07,354.143066,357.610199,349.239563,354.489777,325.089600,9269137 +2012-05-08,355.628998,356.074768,346.218201,350.849304,321.751068,7844489 +2012-05-09,347.704102,350.824524,342.280518,344.286499,315.732574,7410908 +2012-05-10,345.351410,350.874054,342.032867,343.815979,315.300995,6847940 +2012-05-11,343.246368,348.199402,340.918427,345.326660,316.686462,6142699 +2012-05-14,345.722900,348.100342,336.089203,337.451294,309.464203,8239557 +2012-05-15,336.312103,340.769836,333.885101,337.624664,309.623199,7462767 +2012-05-16,334.330872,338.194244,333.365021,334.875702,307.102234,6262323 +2012-05-17,336.931213,341.686157,335.717743,339.358215,311.212952,7188475 +2012-05-18,335.271942,344.930389,334.330872,341.042267,312.757324,4772735 +2012-05-21,340.026886,347.060211,339.779236,344.484619,315.914215,4712504 +2012-05-22,348.991913,348.991913,341.141327,342.305298,313.915649,5931793 +2012-05-23,339.382996,341.735687,336.584503,340.200226,311.985138,5215671 +2012-05-24,343.741669,346.713501,339.828766,344.385559,315.823334,4845131 +2012-05-25,344.236969,344.385559,341.042267,342.354828,313.961060,6228531 +2012-05-28,342.751068,348.199402,342.751068,347.530762,318.707672,5199022 +2012-05-29,347.803162,351.567505,345.500000,347.629822,318.798523,6933739 +2012-05-30,346.540131,350.997894,344.311279,349.809143,320.797150,7108815 +2012-05-31,345.227600,361.102112,337.971375,349.487213,324.406281,18221017 +2012-06-01,350.354004,351.394135,335.841553,339.407745,315.050110,8270800 +2012-06-04,335.321472,345.227600,333.538391,343.122528,318.498322,6585532 +2012-06-05,344.732269,349.685333,344.286499,347.976532,323.003967,6130844 +2012-06-06,348.917603,355.628998,345.970551,354.588867,329.141815,10731209 +2012-06-07,357.139679,362.513733,354.762207,357.238739,331.601532,12896530 +2012-06-08,355.628998,362.513733,352.805756,361.424072,335.486481,5869121 +2012-06-11,362.909973,364.742615,355.678528,357.734039,332.061310,4593928 +2012-06-12,354.143066,359.591431,353.845886,358.080750,332.383087,5520457 +2012-06-13,357.734039,358.576050,352.855286,354.786987,329.325653,4591934 +2012-06-14,354.638397,357.015839,352.186615,354.811737,329.348663,3451846 +2012-06-15,355.876648,361.473602,355.876648,359.962921,334.130188,4585794 +2012-06-18,361.746002,363.801514,352.657166,356.074768,330.521088,4630879 +2012-06-19,355.133698,366.228516,355.133698,365.262665,339.049591,3601568 +2012-06-20,365.535095,367.986847,363.058563,365.237915,339.026611,4759616 +2012-06-21,363.553864,363.553864,351.864685,355.975708,330.429138,10434160 +2012-06-22,353.424896,354.093536,348.471832,352.161865,326.888977,8828628 +2012-06-25,353.746826,358.080750,352.657166,354.737457,329.279694,5129405 +2012-06-26,355.381348,359.343781,353.870667,358.353180,332.635956,7422874 +2012-06-27,359.789551,361.374542,355.628998,357.857880,332.176239,3557266 +2012-06-28,358.798950,360.482971,354.960327,356.570068,330.980835,5493413 +2012-06-29,359.145660,366.971466,359.145660,365.460785,339.233490,7739826 +2012-07-02,364.296844,366.921936,361.646942,365.237915,339.026611,3152952 +2012-07-03,366.500946,367.838257,362.216553,364.717834,338.543915,4751104 +2012-07-04,366.525696,366.525696,361.003052,363.677704,337.578430,4313693 +2012-07-05,364.024414,367.714447,362.588043,365.881805,339.624298,3602261 +2012-07-06,365.535095,365.535095,361.325012,363.974884,337.854309,4273284 +2012-07-09,361.077362,363.454803,359.640961,362.464203,336.451965,3599143 +2012-07-10,362.290833,367.516327,361.968903,366.377106,340.084045,2757163 +2012-07-11,363.281464,364.841675,357.610199,359.418091,333.624451,5509003 +2012-07-12,357.560669,361.473602,355.183228,357.213959,331.578552,4645678 +2012-07-13,356.619598,359.839081,354.143066,355.876648,330.337158,5248719 +2012-07-16,356.619598,358.675110,354.167847,356.792969,331.187683,3372324 +2012-07-17,358.997070,360.557281,355.282288,356.297668,330.728027,5259656 +2012-07-18,355.628998,357.535919,352.756226,354.539307,329.095795,3947091 +2012-07-19,356.718658,361.523132,355.628998,360.482971,334.612915,5390884 +2012-07-20,357.758789,361.003052,355.158447,357.932159,332.245148,5725819 +2012-07-23,354.143066,359.492371,353.301056,356.124298,330.567047,4717004 +2012-07-24,357.114899,360.012451,355.802338,358.848480,333.095734,3708206 +2012-07-25,356.817719,358.873230,352.731445,356.248138,330.681976,4037302 +2012-07-26,357.065369,357.065369,350.007294,351.740845,326.498138,6468771 +2012-07-27,356.124298,359.987671,354.712677,357.114899,331.486572,6214746 +2012-07-30,358.105530,362.464203,357.535919,361.374542,335.440521,3213827 +2012-07-31,362.365143,369.547058,357.114899,368.308807,341.877136,6220930 +2012-08-01,366.649536,371.924530,365.832275,369.869019,343.325348,6660322 +2012-08-02,367.565857,370.290009,364.915955,366.302826,340.015106,3680261 +2012-08-03,364.049164,370.488129,361.845062,367.788727,341.394379,5050568 +2012-08-06,370.512909,390.993774,370.512909,389.334503,361.393890,17253037 +2012-08-07,389.334503,394.238007,385.223480,388.195282,360.336456,9077838 +2012-08-08,388.839203,395.748688,387.600922,391.687195,363.577789,8478178 +2012-08-09,390.746124,394.460907,384.678619,386.412201,358.681305,5884154 +2012-08-10,385.173950,390.795654,383.440369,387.378052,359.577850,4928009 +2012-08-13,386.090240,391.290955,386.090240,390.374634,362.359375,2853712 +2012-08-14,390.250824,397.234619,389.805023,396.021118,367.600647,7618768 +2012-08-16,397.259369,407.066406,395.798218,404.243164,375.232635,9983216 +2012-08-17,405.109955,408.577087,401.023682,404.218414,375.209686,6613375 +2012-08-21,404.168884,408.081787,402.336243,403.302094,374.359131,5102980 +2012-08-22,400.800812,403.921234,399.067230,400.107391,371.393707,4037403 +2012-08-23,401.469482,401.890472,390.275574,393.519836,365.278900,7689064 +2012-08-24,392.157745,393.519836,385.694000,387.378052,359.577850,6976771 +2012-08-27,389.309723,394.361847,388.071472,389.978394,361.991638,4224728 +2012-08-28,389.730743,393.222656,385.619720,391.390015,363.301910,4049270 +2012-08-29,391.786255,395.005737,386.486481,387.402802,359.600830,4080719 +2012-08-30,386.214081,392.207275,380.691437,388.021942,360.175568,12573890 +2012-08-31,386.337891,388.517242,377.769135,379.601746,352.359650,6821782 +2012-09-03,380.394257,381.360077,376.456573,377.942474,350.819427,4518147 +2012-09-04,378.388245,386.907501,377.521484,386.139771,358.428497,4040417 +2012-09-05,383.985199,386.313141,378.512085,381.954468,354.543518,6082377 +2012-09-06,379.552216,383.663269,378.413025,380.493317,353.187256,2447189 +2012-09-07,385.694000,394.510437,385.594940,392.157745,364.014526,6378806 +2012-09-08,null,null,null,null,null,null +2012-09-10,396.243988,397.903259,390.869934,392.306335,364.152496,4050167 +2012-09-11,391.043304,394.188477,387.922882,391.786255,363.669769,6303586 +2012-09-12,393.024506,396.095398,391.018524,395.302917,366.933990,3587189 +2012-09-13,395.302917,400.454102,393.420776,395.822998,367.416748,5389343 +2012-09-14,402.682953,418.879456,400.974152,416.922974,387.002502,16758304 +2012-09-17,420.068176,436.660889,420.068176,432.772736,401.714813,19581744 +2012-09-18,431.014404,432.847046,421.653137,423.782959,393.370178,7982160 +2012-09-20,416.402924,420.167236,410.236359,412.341400,382.749725,7065616 +2012-09-21,412.589081,423.337189,412.093750,421.157837,390.933441,16584274 +2012-09-24,421.009247,424.872620,412.465240,414.248352,384.519867,6878656 +2012-09-25,415.065582,418.433655,411.226990,415.932373,386.082977,6386343 +2012-09-26,415.065582,420.860657,413.010071,418.408905,388.381805,7687608 +2012-09-27,418.631775,420.018646,408.255157,411.028870,381.531403,14038996 +2012-09-28,414.570282,419.969116,413.257721,414.669342,384.910614,6515276 +2012-10-01,416.056213,417.195404,410.731659,412.836731,383.209534,4020692 +2012-10-03,413.307251,422.718048,413.208191,419.077576,389.002502,10108193 +2012-10-04,421.281677,425.417480,420.563477,422.445648,392.128845,5827181 +2012-10-05,425.912781,426.952911,337.971375,424.872620,394.381683,7252375 +2012-10-08,423.262878,423.262878,404.292694,405.852905,376.726868,9642125 +2012-10-09,408.874268,409.468658,402.732483,403.822174,374.841858,5354197 +2012-10-10,401.692352,407.289307,399.909271,404.168884,375.163696,4329302 +2012-10-11,405.654785,407.140717,400.850342,406.125336,376.979736,5472058 +2012-10-12,405.555725,409.320068,404.193634,405.605255,376.497040,4904139 +2012-10-15,405.654785,411.053619,405.654785,407.660797,378.405029,5160103 +2012-10-16,415.511353,416.031433,401.197052,402.410553,373.531525,10232355 +2012-10-17,404.193634,404.862305,397.011719,398.794830,370.175323,9652460 +2012-10-18,399.834961,404.168884,394.758087,401.840942,373.002838,12276649 +2012-10-19,400.057861,401.444702,395.922058,397.630859,369.094879,5837376 +2012-10-22,393.866547,404.639435,392.132965,403.970764,374.979858,6537307 +2012-10-23,402.930634,403.574524,398.621460,401.172302,372.382202,4381354 +2012-10-25,401.246582,405.506195,399.810211,401.395172,372.589050,8333146 +2012-10-29,397.407959,403.376404,397.407959,401.791412,372.956848,5070092 +2012-10-30,401.197052,402.088593,395.822998,397.853729,369.301758,4309203 +2012-10-31,397.804199,399.884491,395.253387,398.968170,370.336243,4348470 +2012-11-01,393.767487,400.602692,390.647064,399.760681,371.071869,8481957 +2012-11-02,402.187653,403.624054,397.482269,400.181671,371.462646,5329269 +2012-11-05,398.051880,400.676971,397.160309,399.290131,370.635101,2338211 +2012-11-06,398.225220,399.909271,394.386597,398.943420,370.313232,7130238 +2012-11-07,397.234619,398.869110,395.253387,396.665009,368.198303,4807914 +2012-11-08,392.776855,395.401978,391.167114,394.559967,366.244354,5729271 +2012-11-09,392.950226,397.977570,388.814423,390.126984,362.129517,4889734 +2012-11-11,null,null,null,null,null,null +2012-11-12,389.235443,390.993774,385.842590,389.631683,361.669769,5843120 +2012-11-15,390.721344,390.721344,384.876740,388.616302,360.727264,7038975 +2012-11-16,390.003174,392.603516,381.880157,383.935669,356.382568,6626155 +2012-11-19,383.985199,385.471130,377.100464,383.514679,355.991821,9564034 +2012-11-20,386.684601,386.684601,377.521484,379.081696,351.876892,4353800 +2012-11-21,379.651276,383.316528,376.976624,381.979218,354.566498,3974851 +2012-11-22,382.895538,383.217468,377.125244,379.329346,352.106750,4839706 +2012-11-23,379.403625,384.257629,379.403625,383.242249,355.738922,3447158 +2012-11-26,383.811859,386.065491,381.880157,383.192719,355.692932,2096510 +2012-11-27,384.851990,390.300354,383.366058,389.705963,361.738739,4988158 +2012-11-29,389.309723,398.225220,387.650452,395.401978,367.025970,9051975 +2012-11-30,394.287537,400.206451,391.290955,393.123596,364.911102,8420025 +2012-12-03,393.767487,399.711151,391.167114,398.225220,369.646576,4762756 +2012-12-04,399.290131,408.973328,399.215820,408.478027,379.163605,7051360 +2012-12-05,410.236359,414.619812,406.447296,412.390961,382.795776,6237831 +2012-12-06,414.050232,418.953735,407.140717,417.987885,387.990997,5323356 +2012-12-07,416.576263,420.860657,411.326050,413.381561,383.715240,6086633 +2012-12-10,413.381561,415.040833,406.769226,410.261139,380.818787,3774070 +2012-12-11,412.093750,415.238953,403.425934,406.174866,377.025726,7500949 +2012-12-12,408.626617,413.480621,405.828156,412.390961,382.795776,4671957 +2012-12-13,412.390961,416.551514,411.301270,413.208191,383.554321,5354821 +2012-12-14,413.332031,419.424286,410.360199,415.684723,385.853088,4130622 +2012-12-17,413.332031,418.235535,411.598450,413.158661,383.508331,3344204 +2012-12-18,413.332031,415.783783,409.121948,411.796570,382.244019,3690237 +2012-12-19,413.678741,417.566895,413.109131,415.808563,385.968079,4023813 +2012-12-20,417.022034,417.022034,410.855499,414.991302,385.209442,4420048 +2012-12-21,412.589081,413.332031,407.239777,408.750458,379.416534,4339348 +2012-12-24,408.923798,409.790588,403.970764,406.496826,377.324615,2632412 +2012-12-26,407.140717,414.025452,407.140717,410.236359,380.795776,2687673 +2012-12-27,411.251740,412.093750,403.723114,405.010895,375.945282,7431009 +2012-12-28,407.883667,419.028046,406.917816,416.180023,386.312897,6715100 +2012-12-31,416.204803,420.910187,414.471222,415.833313,385.991089,4490742 +2013-01-01,418.037415,419.325226,415.610443,416.402924,386.519775,3152667 +2013-01-02,418.037415,423.981079,417.319244,419.993866,389.852966,6203434 +2013-01-03,420.315826,426.952911,418.334595,426.333771,395.737946,7968629 +2013-01-04,426.903381,428.240692,422.767578,426.878632,396.243713,6140890 +2013-01-07,428.785553,431.410645,421.900787,424.278259,393.829926,7064261 +2013-01-08,423.535309,425.021210,419.969116,421.331207,391.094421,6448905 +2013-01-09,422.197998,425.888000,420.340576,422.346588,392.036865,7878644 +2013-01-10,424.847870,425.442230,419.523346,421.034027,390.818512,4264172 +2013-01-11,422.247528,422.495178,414.198822,416.006683,386.152008,3715209 +2013-01-14,416.551514,422.495178,415.560913,419.795746,389.669128,3258598 +2013-01-15,419.102325,421.900787,415.065582,419.597626,389.485291,4793989 +2013-01-16,419.052795,431.361115,419.052795,426.630951,396.013824,9022900 +2013-01-17,427.002441,442.579773,425.838470,440.821442,409.185913,10207239 +2013-01-18,443.297974,447.235657,438.666870,445.873566,413.875519,10501297 +2013-01-21,464.645630,473.016266,454.714752,455.655823,422.955688,20286308 +2013-01-22,455.680603,460.980377,453.476501,455.705353,423.001678,8613623 +2013-01-23,456.720734,460.039276,453.798431,457.191284,424.381012,5400448 +2013-01-24,458.157135,459.816406,449.241638,453.476501,420.932739,6201657 +2013-01-25,453.823212,454.368042,448.300568,451.817230,419.392548,6501830 +2013-01-28,451.396210,452.287750,443.297974,444.561005,412.657104,6184550 +2013-01-29,443.297974,446.765106,435.917938,437.280029,405.898651,7125282 +2013-01-30,439.583191,447.458527,439.583191,445.477325,413.507660,8141748 +2013-01-31,444.115234,444.783905,437.403839,439.162170,407.645691,7722548 +2013-02-01,441.490112,445.675446,437.651489,442.802673,411.024933,3762524 +2013-02-04,443.818054,446.269806,437.899139,439.186951,407.668701,6321183 +2013-02-05,437.849609,438.790710,432.401276,433.268066,402.174591,4480439 +2013-02-06,436.091278,437.304779,431.311584,433.713837,402.588379,4558007 +2013-02-07,431.707855,436.859009,430.098114,432.351746,401.324005,3942395 +2013-02-08,430.890594,432.896576,424.476379,427.720642,397.025269,4423115 +2013-02-11,428.438843,433.391876,426.259491,430.122864,399.255096,3844245 +2013-02-12,430.221924,436.041748,428.537903,433.614777,402.496429,4489795 +2013-02-13,437.849609,439.830841,432.153625,435.373108,404.128601,4861085 +2013-02-14,435.868408,437.577209,421.504547,424.005859,393.577087,5669500 +2013-02-15,423.436249,424.674500,413.133911,418.928986,388.864594,6641223 +2013-02-18,420.018646,423.287659,417.641174,419.770996,389.646149,2450597 +2013-02-19,420.513947,423.485779,413.208191,420.216766,390.059875,4465943 +2013-02-20,424.946930,435.298798,424.278259,433.292816,402.197571,6864000 +2013-02-21,430.420044,434.283417,422.817108,425.566071,395.025360,7483003 +2013-02-22,425.219330,431.905975,424.971680,427.250092,396.588501,4488226 +2013-02-25,427.943512,428.414063,421.504547,423.163818,392.795502,4558920 +2013-02-26,420.860657,420.860657,405.530975,407.883667,378.611877,6218671 +2013-02-27,411.103149,416.526733,409.691528,411.747040,382.198029,8172768 +2013-02-28,414.669342,415.833313,399.092010,403.103973,374.175232,12768708 +2013-03-01,404.168884,405.407135,398.968170,401.395172,372.589050,6417934 +2013-03-04,400.652222,405.283325,398.670990,402.484833,373.600494,6898502 +2013-03-05,405.704315,413.307251,405.704315,409.295288,379.922211,6073047 +2013-03-06,412.044220,415.263702,409.468658,413.703491,384.014008,4974092 +2013-03-07,411.722290,416.799164,408.156097,414.322632,384.588745,4859539 +2013-03-08,417.542114,423.337189,416.056213,421.653137,391.393219,4675892 +2013-03-11,422.049408,426.259491,416.080963,418.285065,388.266846,4877596 +2013-03-12,421.256897,423.238129,417.814545,419.944336,389.807037,3946988 +2013-03-13,417.145874,424.278259,416.155273,418.532715,388.496704,4338974 +2013-03-14,418.037415,427.671112,413.703491,425.987061,395.416107,6825747 +2013-03-15,428.315002,430.618164,415.214172,417.864075,387.876099,5904119 +2013-03-18,413.579681,417.789764,411.499390,413.232971,383.577362,3702764 +2013-03-19,414.372162,415.560913,402.138123,408.626617,379.301544,8293306 +2013-03-20,410.805969,411.004089,402.856323,407.487427,378.244141,9312667 +2013-03-21,408.626617,412.490021,398.596710,402.484833,373.600494,7688640 +2013-03-22,400.355042,406.645416,398.398590,401.494232,372.680969,5481226 +2013-03-25,406.447296,407.809387,397.358429,400.825562,372.060303,6488072 +2013-03-26,397.482269,398.720520,386.337891,387.997162,360.152588,8983383 +2013-03-28,388.814423,389.284973,378.611145,382.821228,355.348022,12236024 +2013-04-01,386.833221,391.687195,383.266998,385.718781,358.037689,3842729 +2013-04-02,386.436951,394.510437,385.495880,393.222656,365.002960,5127612 +2013-04-03,395.154327,395.748688,381.880157,384.629089,357.026123,4301892 +2013-04-04,382.623108,385.322540,378.512085,380.171356,352.888367,5499074 +2013-04-05,380.889557,387.526642,380.245636,386.387421,358.658356,5994776 +2013-04-08,385.396820,393.445526,385.347290,390.993774,362.934113,4097473 +2013-04-09,392.331085,394.064667,381.929688,384.827209,357.210083,6037288 +2013-04-10,386.387421,388.294342,382.177338,386.040710,358.336548,5625802 +2013-04-11,388.319122,388.863953,378.487305,381.929688,354.520538,5274265 +2013-04-12,379.898926,386.536011,378.908325,384.034729,356.474518,5237928 +2013-04-15,382.895538,396.219238,382.895538,393.074066,364.865112,7469100 +2013-04-16,394.758087,401.197052,389.012543,398.695770,370.083405,8202977 +2013-04-17,399.141541,400.998932,380.988617,383.217468,355.715912,14816785 +2013-04-18,384.604340,388.913483,382.697418,387.130402,359.347992,6365615 +2013-04-22,389.309723,393.618896,385.495880,391.167114,363.095001,5902995 +2013-04-23,392.033905,399.116760,389.334503,398.076630,369.508667,5702397 +2013-04-25,400.008331,409.419128,400.008331,405.976746,376.841858,11962780 +2013-04-26,402.682953,408.626617,391.142365,392.479675,364.313354,9623230 +2013-04-29,392.826385,395.699158,390.523224,392.603516,364.428375,9676988 +2013-04-30,393.098816,394.584717,384.926270,390.399414,362.382385,8098842 +2013-05-02,390.003174,399.711151,388.021942,397.680389,369.140839,12569531 +2013-05-03,397.729919,404.119354,393.717957,396.491669,368.037445,5961256 +2013-05-06,397.333679,408.601868,397.333679,406.942596,377.738373,4318845 +2013-05-07,406.893066,414.025452,405.976746,410.186829,380.749817,7628531 +2013-05-08,411.152679,412.539551,407.165466,410.929810,381.439453,5472648 +2013-05-09,410.310669,411.920410,403.673584,405.209015,376.129242,3776240 +2013-05-10,403.524994,406.397766,400.800812,402.658203,377.918976,4191217 +2013-05-13,402.856323,408.874268,395.649628,397.729919,373.293488,4193755 +2013-05-14,396.516418,400.701752,394.064667,395.327698,371.038879,4074156 +2013-05-15,397.234619,406.546356,397.234619,405.654785,380.731415,5194387 +2013-05-16,404.168884,417.938354,403.921234,416.378143,390.795929,7013660 +2013-05-17,416.378143,418.384125,407.784607,413.827332,388.401855,5761817 +2013-05-20,414.768402,423.485779,410.484009,411.672760,386.379700,6109263 +2013-05-21,411.647980,416.056213,408.775208,410.409729,385.194275,4889237 +2013-05-22,411.152679,413.084381,402.930634,405.530975,380.615173,5805340 +2013-05-23,402.014313,404.168884,386.387421,388.542023,364.670013,5906338 +2013-05-24,392.974976,393.618896,385.941650,389.532623,365.599823,3680641 +2013-05-27,397.606079,412.490021,396.739319,410.261139,385.054779,8748407 +2013-05-28,411.103149,419.473816,409.221008,417.740234,392.074371,10030494 +2013-05-29,416.303864,420.910187,412.811951,419.969116,394.166321,11884723 +2013-05-30,418.532715,419.028046,411.103149,414.471222,389.006226,8410878 +2013-05-31,413.133911,413.951141,397.284149,399.364410,374.827576,7919053 +2013-06-03,398.076630,398.893890,388.938263,390.250824,366.273865,6537204 +2013-06-04,391.588135,396.144928,385.916901,386.436951,362.694336,6808364 +2013-06-05,386.585541,398.373810,386.585541,397.234619,372.828613,5883588 +2013-06-06,396.243988,398.175690,390.349884,392.281555,368.179871,7897828 +2013-06-07,393.371246,397.234619,386.833221,388.121002,364.274933,4347652 +2013-06-10,390.795654,394.015137,387.328522,390.968994,366.947998,5243274 +2013-06-11,388.071472,392.033905,384.009979,389.111603,365.204681,6111256 +2013-06-12,387.848572,395.005737,387.427582,391.687195,367.622070,5895460 +2013-06-13,387.823822,392.727325,386.610321,391.191895,367.157135,4488674 +2013-06-14,394.361847,406.075806,394.312317,403.500214,378.709290,8111143 +2013-06-17,403.921234,410.063019,401.741882,408.899048,383.776367,5117870 +2013-06-18,407.982727,414.817932,404.887085,407.834137,382.776947,7226327 +2013-06-19,407.140717,412.712891,403.624054,411.945160,386.635315,7998505 +2013-06-20,405.109955,405.109955,393.767487,395.253387,370.969086,8040439 +2013-06-21,396.194458,401.370422,388.121002,392.702576,368.575043,9454388 +2013-06-24,391.290955,394.337067,385.594940,392.603516,368.482086,7527814 +2013-06-25,396.095398,406.100586,393.767487,398.126160,373.665405,8875739 +2013-06-26,400.924622,403.401154,396.788849,398.027100,373.572388,7689189 +2013-06-27,404.416534,414.545532,403.376404,411.103149,385.845062,11884309 +2013-06-28,430.667694,432.401276,419.028046,427.250092,400.999939,22213692 +2013-07-01,426.952911,439.830841,423.807739,438.691650,411.738525,9459617 +2013-07-02,437.403839,441.713013,430.296234,431.831665,405.300049,8205323 +2013-07-03,426.209961,427.621582,420.291046,421.430267,395.537689,5914795 +2013-07-04,422.544708,431.212524,419.696686,426.779541,400.558289,6107263 +2013-07-05,429.107483,438.221100,429.107483,436.041748,409.251434,5887182 +2013-07-08,430.915344,432.624146,425.045990,429.404663,403.022125,6577799 +2013-07-09,430.469574,436.759949,429.454193,433.292816,406.671417,5963620 +2013-07-10,433.020386,435.794098,415.560913,423.981079,397.931763,10262583 +2013-07-11,428.438843,432.549866,425.590820,430.940125,404.463287,5246331 +2013-07-12,433.020386,443.793274,430.717224,440.796692,413.714264,6632664 +2013-07-15,438.840240,445.724976,438.840240,444.214294,416.921783,5959455 +2013-07-16,439.335541,447.978607,437.379089,446.071686,418.665131,5987819 +2013-07-17,447.260406,454.640472,447.260406,453.179321,425.336090,10675519 +2013-07-18,454.690002,455.655823,450.331299,454.318512,426.405273,5678091 +2013-07-19,455.210052,459.593506,452.238220,457.513245,429.403717,6598806 +2013-07-22,453.204071,453.204071,445.254425,450.257019,422.593323,7826454 +2013-07-23,451.742920,458.157135,449.365479,450.504669,422.825775,5736883 +2013-07-24,449.736938,454.145172,443.372284,450.405609,422.732788,6363428 +2013-07-25,448.721558,451.817230,434.605377,441.192932,414.086151,7306140 +2013-07-26,441.911133,447.607117,438.567810,440.895752,413.807251,4414433 +2013-07-29,439.360291,445.105835,437.131439,438.691650,411.738525,4223349 +2013-07-30,439.360291,441.812073,422.940948,424.649750,398.559357,5257883 +2013-07-31,425.293640,435.719818,417.343994,431.930725,405.393036,7289738 +2013-08-01,433.466187,437.280029,418.458435,421.009247,395.142517,5109421 +2013-08-02,425.962311,431.881195,421.009247,424.649750,398.559357,5917313 +2013-08-05,425.962311,432.351746,423.857269,426.730011,400.511841,5796036 +2013-08-06,425.194580,428.042572,411.177460,416.576263,390.981903,5729756 +2013-08-07,418.532715,436.784729,411.598450,432.128845,405.579010,8673806 +2013-08-08,429.602783,432.128845,424.550690,428.760773,402.417816,5245967 +2013-08-12,430.420044,432.326965,416.279083,418.854675,393.120331,4028370 +2013-08-13,417.542114,425.937531,413.579681,422.445648,396.490723,5324325 +2013-08-14,423.981079,429.924744,419.746216,428.438843,402.115631,5196608 +2013-08-16,428.438843,429.429443,404.738495,409.468658,384.311035,12609054 +2013-08-19,407.636017,413.084381,399.983551,406.273926,381.312561,7453286 +2013-08-20,401.741882,411.499390,398.745300,408.799988,383.683441,5269817 +2013-08-21,412.589081,413.431091,386.436951,388.121002,364.274933,7250788 +2013-08-22,387.551392,400.528381,383.465118,399.265350,374.734589,10288567 +2013-08-23,403.029694,408.478027,400.454102,405.902435,380.963898,6614304 +2013-08-26,407.388367,411.821350,400.404572,407.437897,382.405029,4576248 +2013-08-27,403.178284,408.577087,396.243988,397.853729,373.409668,6043286 +2013-08-28,393.817017,405.431915,378.363495,402.088593,377.384369,11912762 +2013-08-29,404.168884,422.693298,402.435303,418.656555,392.934387,14231655 +2013-08-30,417.938354,425.962311,410.261139,422.916168,396.932251,9896292 +2013-09-02,422.594238,440.821442,422.594238,439.211700,412.226624,9715700 +2013-09-03,439.929901,441.663483,410.261139,411.598450,386.309937,7996351 +2013-09-04,412.960541,428.215942,412.589081,420.687317,394.840393,6148837 +2013-09-05,427.448212,430.791534,421.554077,427.225342,400.976654,6578286 +2013-09-06,430.915344,432.648926,416.799164,429.924744,403.510284,6944793 +2013-09-10,432.351746,442.579773,429.057953,440.994812,413.900208,8534870 +2013-09-11,440.326141,442.257843,432.970856,439.707031,412.691528,6858283 +2013-09-12,439.830841,446.269806,431.484955,433.589996,406.950317,8297432 +2013-09-13,429.924744,437.701019,429.454193,432.401276,405.834625,4534678 +2013-09-16,438.815460,439.682251,422.990479,426.829102,400.604828,5561268 +2013-09-17,424.154449,427.943512,422.297058,425.045990,398.931274,5044239 +2013-09-18,426.209961,433.391876,424.377319,431.881195,405.346466,6324507 +2013-09-19,439.855621,443.768524,436.140808,441.118622,414.016388,8738734 +2013-09-20,438.840240,446.269806,431.162994,436.809479,409.971985,8474287 +2013-09-23,431.930725,436.363708,428.438843,433.069916,406.462219,4095813 +2013-09-24,431.905975,438.122040,429.999054,433.193756,406.578400,5700881 +2013-09-25,432.104095,433.342346,417.145874,420.538727,394.700928,8063566 +2013-09-26,419.349976,421.083557,413.703491,415.189423,389.680267,9172301 +2013-09-27,417.046814,423.238129,414.570282,416.006683,390.447327,5540985 +2013-09-30,412.118530,418.285065,405.704315,407.338837,382.312012,7348375 +2013-10-01,409.270538,411.053619,405.010895,406.868286,381.870392,4203648 +2013-10-03,407.834137,420.464417,407.834137,419.498566,393.724640,4203488 +2013-10-04,416.328613,425.813721,415.065582,423.188599,397.187958,4573394 +2013-10-07,419.820526,422.197998,414.074982,418.062195,392.376556,5199129 +2013-10-08,420.860657,423.337189,415.659973,418.507965,392.794952,5593060 +2013-10-09,416.031433,429.751373,414.817932,426.408081,400.209717,5517055 +2013-10-10,425.467010,427.349152,420.043396,425.962311,399.791321,4324826 +2013-10-11,428.438843,429.924744,423.139069,427.621582,401.348572,4510285 +2013-10-14,428.438843,433.391876,427.547272,431.063934,404.579529,5610446 +2013-10-15,444.437164,445.105835,427.943512,429.825684,403.417328,10633750 +2013-10-17,430.915344,439.830841,428.265472,436.041748,409.251434,8128633 +2013-10-18,436.660889,449.736938,436.660889,448.572968,421.012756,10234853 +2013-10-21,448.572968,453.451721,443.867584,452.312531,424.522552,6988768 +2013-10-22,449.439758,451.198090,444.536255,447.854797,420.338684,4728607 +2013-10-23,448.350098,450.331299,439.657501,444.164764,416.875427,4128159 +2013-10-24,441.836823,451.222870,436.537079,438.097290,411.180725,5407439 +2013-10-25,437.899139,442.208313,435.546448,439.335541,412.342834,4589959 +2013-10-28,439.830841,448.176727,439.756561,441.192932,414.086151,7095266 +2013-10-29,440.375671,447.730957,437.800079,444.189514,416.898682,6668965 +2013-10-30,444.040924,447.210876,443.149384,444.858185,417.526215,4437219 +2013-10-31,445.774506,454.690002,443.793274,453.055481,425.219879,9128343 +2013-11-01,450.777069,458.924866,447.433777,449.860779,422.221436,5487655 +2013-11-05,447.433777,456.522614,447.433777,450.578949,422.895508,5056001 +2013-11-06,450.727539,455.631073,443.273224,445.081085,417.735443,4439539 +2013-11-07,445.279205,448.647278,436.908539,438.790710,411.831512,4519284 +2013-11-08,438.840240,439.830841,431.484955,433.862427,407.206085,4040793 +2013-11-11,432.896576,436.908539,426.061371,427.893982,401.604279,4107915 +2013-11-12,428.438843,431.707855,421.108307,422.297058,396.351257,5616361 +2013-11-13,420.959717,426.655731,417.096344,418.235535,392.539276,3872692 +2013-11-14,421.628387,427.943512,421.207367,421.826508,395.909576,3706479 +2013-11-18,425.021210,434.753967,424.055389,433.268066,406.648193,5571764 +2013-11-19,433.391876,438.295410,433.391876,435.051147,408.321716,3892698 +2013-11-20,433.317596,437.354309,424.476379,427.200562,400.953491,6041338 +2013-11-21,425.912781,425.962311,417.765015,419.820526,394.026825,5291418 +2013-11-22,421.504547,424.203979,415.610443,417.913605,392.237061,3453001 +2013-11-25,419.696686,424.402100,418.062195,421.851257,395.932800,4651182 +2013-11-26,421.256897,424.377319,414.842712,416.675323,391.074921,6445301 +2013-11-27,418.285065,420.761597,413.703491,415.040833,389.540863,5271168 +2013-11-28,417.591644,424.179199,417.591644,419.993866,394.189514,5790300 +2013-11-29,421.479797,424.228729,420.315826,422.594238,396.630157,4561538 +2013-12-02,422.495178,427.423462,422.148468,423.634369,397.606445,3332837 +2013-12-03,423.485779,428.686493,421.331207,426.903381,400.674530,4238703 +2013-12-04,426.408081,429.677094,422.594238,424.005859,397.955017,4043235 +2013-12-05,431.905975,434.382477,429.949493,431.410645,404.904877,5784625 +2013-12-06,430.989655,433.218506,426.556671,429.280853,402.905975,3369441 +2013-12-09,436.908539,439.830841,433.986237,435.348328,408.600616,5863282 +2013-12-10,435.125458,440.177551,435.125458,438.171570,411.250427,4023615 +2013-12-11,437.106659,438.320160,432.153625,437.156189,410.297394,2297148 +2013-12-12,434.877808,435.868408,429.924744,431.014404,404.533020,2625949 +2013-12-13,429.429443,429.974274,424.798340,428.290222,401.976135,4119399 +2013-12-16,425.962311,427.076752,417.641174,418.557495,392.841400,4636282 +2013-12-17,420.365356,422.445648,414.446472,415.659973,390.121948,4656266 +2013-12-18,415.659973,427.869232,415.659973,425.937531,399.768066,5542546 +2013-12-19,428.141632,428.141632,417.888824,423.015228,397.025238,6207421 +2013-12-20,431.905975,444.783905,427.002441,443.372284,416.131561,9464725 +2013-12-23,445.279205,450.232239,440.821442,443.917114,416.642975,7472593 +2013-12-24,444.040924,448.251038,443.347504,444.808655,417.479706,3372075 +2013-12-26,443.050323,445.774506,436.908539,439.607971,412.598511,6747066 +2013-12-27,440.128021,442.753143,434.332947,435.298798,408.554138,3574114 +2013-12-30,436.363708,440.747162,433.812897,439.385071,412.389343,4760614 +2013-12-31,439.830841,444.907715,439.385071,443.397034,416.154846,2633322 +2014-01-01,444.511475,444.907715,439.632721,440.227081,413.179657,2699496 +2014-01-02,439.682251,443.793274,430.964874,433.391876,406.764404,2779905 +2014-01-03,431.707855,432.574615,423.485779,428.067352,401.767029,5922841 +2014-01-06,427.002441,427.572052,421.009247,423.460999,397.443634,6145266 +2014-01-07,423.287659,425.937531,416.080963,417.096344,391.470093,7989240 +2014-01-08,418.235535,424.649750,418.235535,420.538727,394.700928,5873245 +2014-01-09,421.232147,422.891418,418.557495,421.355957,395.467957,3834687 +2014-01-10,420.191986,434.035767,420.018646,425.045990,398.931274,6848648 +2014-01-13,430.048584,437.354309,429.924744,436.066528,409.274719,5565035 +2014-01-14,435.125458,438.122040,432.128845,436.611359,409.786072,5572863 +2014-01-15,438.196350,443.297974,436.363708,438.567810,411.622284,5842783 +2014-01-16,440.177551,442.455963,436.883789,438.914520,411.947723,8324700 +2014-01-17,440.400452,444.239044,435.992218,438.221100,411.296906,7136269 +2014-01-20,439.286011,440.326141,428.983673,430.791534,404.323822,7649848 +2014-01-21,432.227905,432.698456,426.952911,427.472992,401.209167,4525635 +2014-01-22,427.695862,433.565247,425.045990,432.128845,405.579010,3930929 +2014-01-23,426.259491,431.559235,426.259491,428.835083,402.487518,6353622 +2014-01-24,426.952911,433.218506,426.507141,429.751373,403.347534,5482165 +2014-01-27,423.981079,426.358551,416.229553,417.616425,391.958130,5697602 +2014-01-28,419.523346,423.981079,417.393524,418.458435,392.748413,5341304 +2014-01-29,420.910187,422.247528,413.579681,414.372162,388.913269,5710675 +2014-01-30,411.796570,413.010071,407.239777,408.626617,383.520721,6508090 +2014-01-31,409.617249,412.811951,409.196228,411.672760,386.379700,5094198 +2014-02-03,409.221008,411.004089,405.877686,406.595886,381.614716,3797110 +2014-02-04,403.425934,409.443878,402.757263,406.917816,381.916870,5705177 +2014-02-05,406.199646,406.893066,399.661621,404.788025,379.917908,5214233 +2014-02-06,406.150116,408.180847,400.280731,404.094574,379.267120,4996430 +2014-02-07,407.190247,408.032257,401.494232,403.401154,378.616333,3903851 +2014-02-10,403.797394,408.923798,401.766663,407.115936,382.102783,4774310 +2014-02-11,407.636017,408.626617,397.606079,398.844360,374.339447,5819129 +2014-02-12,400.206451,407.091187,399.909271,405.109955,380.220093,4536031 +2014-02-13,405.605255,405.605255,398.745300,399.909271,375.338959,3995344 +2014-02-14,402.138123,408.131317,400.206451,407.165466,382.149292,4254449 +2014-02-17,404.986145,407.140717,399.735901,402.336243,377.616791,4180498 +2014-02-18,399.760681,405.085205,399.760681,402.757263,378.011932,2649597 +2014-02-19,402.682953,406.150116,401.197052,402.311493,377.593597,2829058 +2014-02-20,401.840942,403.029694,397.779449,398.943420,374.432434,3711149 +2014-02-21,399.760681,404.168884,399.017700,401.940002,377.244904,2887269 +2014-02-24,400.231201,403.648804,398.869110,402.361023,377.640015,3138488 +2014-02-25,403.326874,404.168884,399.983551,401.469482,376.803253,3248652 +2014-02-26,401.692352,404.589905,400.330261,401.543762,376.873016,6280112 +2014-02-28,401.543762,403.846924,392.826385,396.219238,371.875610,8745362 +2014-03-03,396.293518,399.612091,394.832397,397.928040,373.479401,5369772 +2014-03-04,397.729919,403.500214,397.531799,402.658203,377.918976,4152138 +2014-03-05,403.945984,405.159485,398.794830,399.711151,375.152985,5458460 +2014-03-06,400.875092,408.329437,400.850342,407.363586,382.335266,4694648 +2014-03-07,408.626617,432.896576,408.626617,430.618164,404.161102,15505096 +2014-03-10,428.488373,447.582367,427.646332,438.567810,411.622284,15169257 +2014-03-11,438.344940,439.731781,431.955505,433.268066,406.648193,5898052 +2014-03-12,432.896576,437.304779,429.751373,431.584015,405.067596,4352584 +2014-03-13,433.391876,443.174164,433.243286,435.645508,408.879547,7947870 +2014-03-14,432.896576,440.796692,430.444824,438.914520,411.947723,7633460 +2014-03-18,440.573792,450.133179,440.573792,444.016174,416.735962,8784579 +2014-03-19,445.774506,450.678009,443.421814,447.260406,419.780823,7557704 +2014-03-20,446.566986,449.489288,444.858185,448.746338,421.175476,13712058 +2014-03-21,449.241638,452.386810,436.933319,438.741180,411.785004,10176519 +2014-03-22,null,null,null,null,null,null +2014-03-24,441.440582,450.108429,441.366302,448.449158,420.896545,13298333 +2014-03-25,435.373108,437.106659,432.153625,435.521698,408.763306,14444748 +2014-03-26,436.487549,447.235657,436.438019,441.415833,414.295349,6373779 +2014-03-27,443.223694,448.201508,441.861603,446.145996,418.734863,25570753 +2014-03-28,445.774506,455.655823,445.774506,453.773682,425.893921,8615115 +2014-03-31,453.823212,465.487640,452.312531,461.005127,432.681091,8653996 +2014-04-01,463.605469,468.063232,460.286926,466.874481,438.189819,7218138 +2014-04-02,468.063232,476.483398,464.645630,474.601257,445.441864,12359049 +2014-04-03,473.907837,476.953949,465.784821,471.852325,442.861847,12253233 +2014-04-04,471.530365,472.149506,466.354431,467.691742,438.956818,5775152 +2014-04-07,467.567932,472.991516,462.788239,467.642212,438.910339,5955770 +2014-04-09,470.539764,478.811340,469.128143,476.557709,447.278168,6202071 +2014-04-10,477.820740,482.377533,476.582489,479.975311,450.485779,4914743 +2014-04-11,476.632019,480.965912,470.836945,472.397156,443.373138,5395681 +2014-04-15,470.539764,472.520966,463.902679,470.093994,441.211548,4275577 +2014-04-16,468.806183,474.997498,464.645630,466.230591,437.585510,5713958 +2014-04-17,468.063232,476.384338,467.468872,475.047028,445.860229,3620835 +2014-04-21,480.421082,480.421082,473.561127,475.294678,446.092682,5453637 +2014-04-22,475.492798,489.732819,473.561127,479.331421,449.881409,8921634 +2014-04-23,479.950562,486.389526,477.597839,479.034241,449.602448,7055638 +2014-04-24,479.034241,479.034241,479.034241,479.034241,449.602448,0 +2014-04-25,479.455231,479.950562,468.558533,469.672974,440.816376,6115867 +2014-04-28,470.440704,473.511597,466.255371,468.063232,439.305573,7665779 +2014-04-29,468.583313,471.406525,464.596100,465.735291,437.120636,3874982 +2014-04-30,467.518402,475.492798,460.187866,463.506409,435.028687,6641527 +2014-05-02,465.586700,469.251953,458.652435,459.692566,431.449127,4186059 +2014-05-05,458.157135,474.749847,458.157135,468.979553,440.165527,7014449 +2014-05-06,469.499603,478.959930,469.326263,477.152069,447.835968,5719003 +2014-05-07,475.542328,481.139282,474.031647,475.913818,446.673767,4878777 +2014-05-08,477.028259,480.495392,470.911224,475.641388,446.418060,5514545 +2014-05-09,473.412537,494.809692,473.412537,494.116272,463.757904,8515647 +2014-05-12,492.778961,519.574951,492.382690,509.520264,478.215454,14236238 +2014-05-13,515.117188,529.381958,512.393005,526.707336,494.346558,12397395 +2014-05-14,527.004517,528.985718,515.662048,517.841370,486.025299,8941880 +2014-05-15,517.841370,525.023315,514.745728,521.754272,489.697754,9629064 +2014-05-16,539.932007,567.248047,526.063416,534.557922,506.280701,24290388 +2014-05-19,540.377747,557.094299,538.346985,554.766357,525.420105,10982753 +2014-05-20,558.654541,559.199341,532.799622,534.855103,506.562225,10387940 +2014-05-21,534.855103,546.296631,531.833740,534.136902,505.881989,10149114 +2014-05-22,537.901245,551.472595,537.257324,545.231750,516.389893,8650897 +2014-05-23,550.556274,560.685242,545.826111,558.431641,528.891479,7645583 +2014-05-26,560.932922,564.647705,532.452881,545.677551,516.812073,7417956 +2014-05-27,546.321411,548.797974,532.502380,538.867065,510.361969,5202662 +2014-05-28,539.684326,548.104492,537.282104,539.337646,510.807617,5238860 +2014-05-29,541.120728,541.566467,529.159119,531.734680,503.606750,12764704 +2014-05-30,537.405945,539.733887,525.023315,527.351257,499.455170,7981124 +2014-06-02,532.329041,539.015686,527.648438,536.019104,507.664581,4064105 +2014-06-03,536.563904,545.826111,533.616821,542.557129,513.856750,5018511 +2014-06-04,541.195007,545.727051,533.072021,533.691162,505.459747,4073385 +2014-06-05,534.186462,542.309448,527.128357,539.832947,511.276642,9218198 +2014-06-06,548.500732,561.180542,546.866272,555.930359,526.522583,13530870 +2014-06-09,559.694641,561.031982,550.828674,556.054138,526.639709,6229234 +2014-06-10,559.917542,559.917542,545.058411,553.899597,524.599121,7273514 +2014-06-11,554.741577,554.741577,541.120728,545.875671,516.999695,6998372 +2014-06-12,544.117310,551.522095,536.960144,541.937988,513.270386,5430629 +2014-06-13,544.984070,548.302612,531.313660,535.870483,507.523834,6759544 +2014-06-16,536.910645,536.910645,523.611694,527.722717,499.807068,6632388 +2014-06-17,524.082214,541.516968,524.082214,539.907227,511.346985,7303217 +2014-06-18,538.891846,545.652771,525.345276,528.366638,500.416840,8866659 +2014-06-19,531.957581,532.428101,510.956635,516.157349,488.853485,10672777 +2014-06-20,518.039490,519.773071,512.269226,513.383606,486.226410,5932619 +2014-06-23,513.631287,517.544189,507.192322,514.101807,486.906677,6815568 +2014-06-24,517.593750,526.410156,517.593750,524.949036,497.180084,5487301 +2014-06-25,523.859314,524.701355,519.153931,520.565552,493.028503,4875652 +2014-06-26,507.687622,508.628723,498.623535,501.199127,474.686462,11297828 +2014-06-27,500.258057,506.944672,498.871185,501.298187,474.780334,4257566 +2014-06-30,501.521088,505.211090,495.304993,502.932709,476.328369,9532994 +2014-07-01,503.824249,505.483521,498.747375,499.267456,472.856995,4454984 +2014-07-02,503.725189,508.851593,501.248657,504.344330,477.665283,5673443 +2014-07-03,505.211090,507.687622,497.038574,498.524475,472.153290,5342041 +2014-07-04,497.781525,513.532227,496.939514,511.130005,484.092102,5979707 +2014-07-07,511.650055,513.631287,505.706421,508.777313,481.863800,6469809 +2014-07-08,508.182922,512.393005,490.351959,492.853241,466.782104,8069217 +2014-07-09,496.295624,500.208527,491.590210,495.775543,469.549835,6877804 +2014-07-10,495.428833,505.954071,485.918976,493.918152,467.790710,8583943 +2014-07-11,492.927551,496.295624,477.300659,478.712280,453.389130,8207239 +2014-07-14,479.752411,482.872833,474.749847,476.359589,451.160950,6352439 +2014-07-15,477.176849,485.398895,477.003479,481.535522,456.063049,7081771 +2014-07-16,482.427063,491.837860,482.427063,490.203369,464.272369,6441463 +2014-07-17,489.361328,494.413452,485.547485,486.637177,460.894867,4350507 +2014-07-18,485.398895,487.157227,480.099152,483.789154,458.197479,4307039 +2014-07-21,495.304993,499.267456,492.853241,494.141052,468.001770,7839621 +2014-07-22,497.286224,512.095825,495.849854,510.634705,483.622925,13148102 +2014-07-23,512.665466,515.018127,505.731171,511.773895,484.701843,6332423 +2014-07-24,510.164154,516.702209,507.192322,515.637268,488.360870,4464503 +2014-07-25,516.058289,516.751709,498.796906,506.127411,479.354126,6245287 +2014-07-28,505.706421,506.969421,496.097504,498.078705,471.731140,4325597 +2014-07-30,497.286224,500.753357,491.837860,498.351135,471.989136,8591607 +2014-07-31,499.242676,505.161560,496.295624,498.499725,472.129883,8179077 +2014-08-01,492.828491,494.809692,482.922363,483.566284,457.986389,7303788 +2014-08-04,485.894196,490.203369,483.442444,487.875427,462.067596,6771197 +2014-08-05,487.924957,489.287048,480.941162,487.305817,461.528137,5645965 +2014-08-06,487.825897,494.611572,485.151245,489.435638,463.545258,7549386 +2014-08-07,489.856659,493.670502,487.058167,490.005249,464.084717,5004570 +2014-08-08,485.176025,487.132477,481.981293,485.646545,459.956635,4208164 +2014-08-11,487.949738,488.989868,484.111115,485.646545,459.956635,3090570 +2014-08-12,488.370728,488.841278,483.591034,487.578247,461.786102,4410213 +2014-08-13,487.033417,493.620972,485.398895,490.426239,464.483490,6513493 +2014-08-14,492.828491,497.781525,491.218750,496.766144,470.487976,5566646 +2014-08-18,495.849854,502.957458,494.066742,501.768738,475.225983,3527479 +2014-08-19,502.734589,506.697021,498.326355,499.911346,473.466827,6719136 +2014-08-20,500.753357,504.443390,493.001831,494.487762,468.330139,6009686 +2014-08-21,495.304993,497.286224,490.401489,492.878021,466.805542,7591312 +2014-08-22,495.354523,498.772125,492.977081,494.462982,468.306702,3955798 +2014-08-25,495.304993,499.515106,492.060760,493.224731,467.133972,3440589 +2014-08-26,493.323792,493.794312,486.884827,492.011230,465.984589,4406496 +2014-08-27,493.918152,496.196564,488.791748,492.184570,466.148804,3872728 +2014-08-28,492.630371,497.286224,492.630371,494.661102,468.494293,7344327 +2014-09-01,497.459595,505.706421,493.125671,502.288818,475.718536,7475127 +2014-09-02,504.468140,510.931885,500.555237,507.093262,480.268890,7640946 +2014-09-03,507.761932,513.111206,505.755951,510.783295,483.763672,10117133 +2014-09-04,509.668854,512.095825,504.270020,508.133392,481.253906,4313530 +2014-09-05,509.024963,511.872955,505.508301,508.009583,481.136658,4189889 +2014-09-08,512.095825,514.795227,509.173553,513.978027,486.789429,6408750 +2014-09-09,511.204285,515.761108,509.272614,511.650055,484.584534,4230425 +2014-09-10,509.247833,509.718384,501.545837,503.155579,476.539429,4365342 +2014-09-11,505.359680,510.164154,499.267456,504.913910,478.204773,4900715 +2014-09-12,504.468140,507.192322,500.976257,503.031769,476.422150,4038069 +2014-09-15,499.812286,501.248657,495.800293,496.667084,470.394196,4032771 +2014-09-16,495.998444,497.360504,483.665344,485.101715,459.440643,6111640 +2014-09-17,487.825897,490.624359,484.878845,489.683289,463.779846,5024473 +2014-09-18,487.875427,500.258057,487.231537,497.731995,471.402740,4194621 +2014-09-19,498.276825,503.130829,490.847260,493.051361,466.969757,7923869 +2014-09-22,491.837860,493.323792,489.212738,491.119690,465.140228,3645951 +2014-09-23,491.193970,493.051361,477.003479,478.390350,453.084290,8165964 +2014-09-24,479.702881,482.476593,473.214386,477.994080,452.708984,7104327 +2014-09-25,478.514160,479.356171,456.993164,460.559357,436.196533,15271979 +2014-09-26,460.138336,466.403961,454.343292,462.243408,437.791412,7340145 +2014-09-29,464.076019,466.924042,460.435516,462.193878,437.744598,5760040 +2014-09-30,459.643036,469.772034,458.181885,468.409943,443.631805,8141851 +2014-10-01,467.369812,468.360413,458.652435,459.246796,434.953339,3994855 +2014-10-07,459.271576,463.060638,457.389404,458.726715,434.460815,5724531 +2014-10-08,456.250214,466.329651,456.250214,463.952209,439.409912,4535520 +2014-10-09,464.695160,474.130707,464.695160,472.842926,447.830261,5152493 +2014-10-10,469.053833,479.950562,463.654999,475.814758,450.644897,7137398 +2014-10-13,476.384338,477.845490,469.573914,474.452667,449.354919,6406478 +2014-10-14,484.903595,484.903595,474.799377,476.111938,450.926361,8804453 +2014-10-15,476.111938,476.111938,476.111938,476.111938,450.926361,0 +2014-10-16,471.356995,473.957367,459.643036,461.128967,436.735992,8776426 +2014-10-17,463.605469,465.908661,458.256195,464.546570,439.972748,7067071 +2014-10-20,464.843750,465.883881,451.495270,463.134949,438.635864,9777936 +2014-10-21,462.738708,464.100800,459.197266,460.311707,435.961945,8132453 +2014-10-22,463.159698,470.936005,462.193878,468.385162,443.608398,6176721 +2014-10-27,477.449249,477.449249,464.001740,466.255371,441.591217,4648513 +2014-10-28,466.131531,466.577301,458.701965,462.639648,438.166748,10163828 +2014-10-29,463.902679,472.223785,462.689178,471.332245,446.399475,8084022 +2014-10-30,469.549133,486.166626,469.103363,485.027435,459.370239,15111868 +2014-10-31,486.315216,497.137634,486.315216,495.577423,469.362152,6500725 +2014-11-03,497.286224,499.762756,490.426239,496.468964,470.206543,5711591 +2014-11-05,496.295624,499.515106,489.559479,490.995850,465.022919,7259393 +2014-11-07,490.574829,493.001831,484.433044,485.646545,459.956635,5368940 +2014-11-10,486.785767,490.252899,479.083771,480.123901,454.726135,4837691 +2014-11-11,481.634583,489.262268,478.588470,484.259705,458.643158,4661194 +2014-11-12,486.364746,486.884827,479.801971,482.451843,456.930939,4285525 +2014-11-13,482.427063,485.299835,477.176849,480.074371,454.679230,3249666 +2014-11-14,479.950562,484.284454,477.994080,480.024841,454.632294,3887681 +2014-11-17,478.464630,489.138458,478.464630,487.974487,462.161407,4718535 +2014-11-18,488.098328,494.165802,487.974487,489.683289,463.779846,6188980 +2014-11-19,489.683289,491.342560,483.665344,484.482574,458.854187,3737834 +2014-11-20,484.408295,487.231537,480.594452,485.770386,460.073914,5234340 +2014-11-21,485.497955,495.800293,485.497955,494.165802,468.025238,5417950 +2014-11-24,495.404053,497.360504,486.240936,488.048798,462.231812,5734696 +2014-11-25,487.924957,492.778961,482.080353,491.837860,465.820435,6740759 +2014-11-26,491.317810,491.837860,486.686707,488.890808,463.029266,6071160 +2014-11-27,490.351959,491.837860,486.909576,489.683289,463.779846,5667200 +2014-11-28,490.203369,503.898560,486.983887,491.144440,465.163666,9636658 +2014-12-01,489.856659,491.317810,474.774597,476.285278,451.090576,8021875 +2014-12-02,476.483398,481.064972,474.502197,476.805359,451.583160,4362578 +2014-12-03,474.774597,482.427063,474.774597,479.628601,454.257019,4518016 +2014-12-04,479.504761,482.897614,473.363007,474.774597,449.659790,4972796 +2014-12-05,475.988098,478.959930,473.065796,474.180237,449.096863,4637273 +2014-12-08,475.492798,476.904419,466.701141,467.865112,443.115814,4725197 +2014-12-09,466.082001,470.886475,461.128967,465.512421,440.887573,4891321 +2014-12-10,461.351837,466.057251,460.633667,461.896667,437.463074,6111529 +2014-12-11,460.138336,460.138336,447.433777,448.820618,425.078735,10439430 +2014-12-12,449.241638,451.222870,435.546448,437.032379,413.914063,8249240 +2014-12-15,434.853027,436.759949,431.905975,435.274048,412.248718,5837033 +2014-12-16,434.283417,437.478149,425.813721,428.240692,405.587463,9639014 +2014-12-17,428.562653,433.342346,428.166412,430.667694,407.886047,9589943 +2014-12-18,436.636139,438.245880,428.265472,435.917938,412.858551,6908975 +2014-12-19,438.394470,449.935059,437.106659,446.046936,422.451752,9263934 +2014-12-22,446.765106,449.142578,441.316772,448.201508,424.492340,3832822 +2014-12-23,446.938477,447.830017,441.713013,442.678833,419.261810,4884148 +2014-12-24,442.678833,444.362885,435.868408,437.923920,414.758423,10374401 +2014-12-26,439.137421,442.134003,435.917938,440.251862,416.963226,2256799 +2014-12-29,440.078491,445.303955,439.310760,444.288574,420.786407,3198960 +2014-12-30,444.338104,444.982025,434.432007,435.942688,412.881989,5366049 +2014-12-31,435.868408,442.753143,435.397858,441.391052,418.042175,3906592 +2015-01-01,438.988831,441.812073,437.676270,439.781311,416.517548,1367720 +2015-01-02,439.880371,443.818054,437.998199,438.617340,415.415161,3383424 +2015-01-05,438.344940,441.267212,432.946106,433.812897,410.864838,4662967 +2015-01-06,430.915344,432.401276,412.093750,414.124512,392.217987,8596809 +2015-01-07,414.619812,425.367950,414.570282,423.139069,400.755676,9562421 +2015-01-08,426.011841,427.398682,416.130493,417.071564,395.009155,9171029 +2015-01-09,420.216766,426.952911,418.532715,426.110901,403.570313,6180769 +2015-01-12,426.209961,426.457611,416.848694,421.157837,398.879211,4661200 +2015-01-13,422.495178,423.460999,416.303864,417.616425,395.525146,4591328 +2015-01-14,417.542114,419.523346,411.697510,413.554901,391.678528,5251887 +2015-01-15,416.056213,431.460175,416.056213,428.067352,405.423309,7811847 +2015-01-16,425.962311,433.391876,422.024628,430.766754,407.979919,8831705 +2015-01-19,431.014404,438.840240,425.343170,435.695038,412.647461,6156390 +2015-01-20,436.611359,448.523438,435.298798,447.285187,423.624481,6166247 +2015-01-21,448.251038,451.420990,441.836823,449.117798,425.360138,7884400 +2015-01-22,448.325317,449.340698,435.620758,437.725800,414.570831,10947527 +2015-01-23,440.821442,444.684845,434.382477,439.286011,416.048492,8344145 +2015-01-27,442.257843,444.139984,436.116058,440.350922,417.057098,8279250 +2015-01-28,438.889771,450.628479,438.889771,449.167328,425.407074,8906082 +2015-01-29,449.291168,462.862518,449.192108,460.336456,435.985413,16668291 +2015-01-30,460.633667,461.252777,450.232239,453.327911,429.347595,10036145 +2015-02-02,453.724152,455.631073,448.597748,449.761719,425.970032,8908197 +2015-02-03,452.312531,466.007721,452.312531,464.397980,439.832062,7888109 +2015-02-04,465.140930,467.468872,458.602905,460.039276,435.703949,6494638 +2015-02-05,463.605469,465.537170,454.491882,457.513245,433.311493,5706742 +2015-02-06,457.711365,460.633667,447.260406,450.678009,426.837830,4174655 +2015-02-09,446.368866,454.690002,441.812073,444.139984,420.645721,4079516 +2015-02-10,444.783905,448.003387,426.606201,436.859009,413.749847,6299938 +2015-02-11,438.840240,448.127197,437.354309,446.121216,422.522064,4513933 +2015-02-12,449.736938,452.684021,439.459351,450.306549,426.486053,4019490 +2015-02-13,452.708771,456.076843,450.257019,454.442352,430.403107,3412182 +2015-02-16,455.036713,457.760895,445.774506,447.161346,423.507233,5661079 +2015-02-18,445.774506,449.736938,443.000793,446.591766,422.967804,4538867 +2015-02-19,449.216858,449.538818,439.607971,446.789886,423.155396,4407617 +2015-02-20,443.421814,443.793274,431.559235,432.450806,409.574829,8637984 +2015-02-23,430.890594,434.258667,419.572876,421.727448,399.418762,6509207 +2015-02-24,423.114288,424.377319,414.570282,416.774384,394.727692,9205176 +2015-02-25,420.414886,424.228729,416.576263,417.616425,395.525146,7049002 +2015-02-26,419.077576,421.009247,414.372162,417.046814,394.985718,9903671 +2015-02-27,419.795746,426.457611,418.334595,423.758209,401.342072,8611300 +2015-02-28,null,null,null,null,null,null +2015-03-02,430.420044,433.639526,423.758209,428.067352,405.423309,6728442 +2015-03-03,430.420044,448.969208,429.627563,446.170746,422.569031,9523937 +2015-03-04,448.746338,450.554199,435.893158,439.756561,416.494110,6680693 +2015-03-05,442.059723,445.155365,434.952087,438.320160,415.133728,4945756 +2015-03-09,438.394470,441.688232,428.017822,430.742004,407.956421,6491176 +2015-03-10,430.395294,433.788116,423.683899,425.541290,403.030853,7030516 +2015-03-11,426.432831,430.717224,422.197998,423.956329,401.529694,5369953 +2015-03-12,424.971680,429.627563,423.782959,427.844452,405.212158,5437566 +2015-03-13,430.420044,430.717224,419.523346,421.058777,398.785400,5970034 +2015-03-16,421.752197,422.965698,416.204803,417.096344,395.032654,6387153 +2015-03-17,421.281677,425.912781,416.551514,424.402100,401.951935,8800839 +2015-03-18,424.476379,432.029785,423.337189,430.246704,407.487366,4278050 +2015-03-19,433.664307,434.233887,423.040009,424.055389,401.623566,6430821 +2015-03-20,424.922150,426.531891,420.315826,423.040009,400.661835,4802236 +2015-03-23,424.228729,427.943512,415.115112,417.022034,394.962250,6115649 +2015-03-24,417.096344,423.139069,417.096344,419.993866,397.776825,4263534 +2015-03-25,420.513947,420.761597,416.551514,418.483185,396.346100,4737268 +2015-03-26,416.601044,420.637787,408.180847,410.756439,389.028046,9516748 +2015-03-27,413.034851,413.579681,396.962189,402.039063,380.771881,10765370 +2015-03-30,404.466064,405.010895,394.485657,401.568542,380.326172,7998063 +2015-03-31,405.159485,412.539551,405.159485,409.121948,387.480011,9338631 +2015-04-01,408.577087,415.560913,402.732483,414.099762,392.194550,6732605 +2015-04-06,414.074982,415.065582,406.843536,408.453278,386.846771,5692183 +2015-04-07,409.146698,414.124512,409.146698,412.514771,390.693329,9818618 +2015-04-08,412.836731,430.667694,412.539551,428.884613,406.197296,11454982 +2015-04-09,428.686493,445.279205,425.367950,443.347504,419.895111,12588063 +2015-04-10,443.273224,450.133179,440.375671,447.929077,424.234406,11686661 +2015-04-13,449.142578,458.033295,445.155365,456.918854,432.748596,9311840 +2015-04-15,456.175903,465.388580,449.340698,457.488464,433.288086,10259724 +2015-04-16,457.909485,464.596100,455.185303,459.816406,435.492859,9311821 +2015-04-17,463.134949,467.716522,456.968384,459.073456,434.789215,11056926 +2015-04-20,464.249390,464.323669,435.125458,438.666870,415.462097,17365390 +2015-04-21,440.895752,443.545624,432.128845,434.110077,411.146332,8171780 +2015-04-22,436.809479,439.211700,429.429443,435.744568,412.694397,6812343 +2015-04-23,437.775330,440.524261,430.444824,434.407257,411.427795,6155401 +2015-04-24,434.382477,438.072510,430.246704,435.323578,412.295654,5865595 +2015-04-27,435.893158,439.583191,431.633545,433.540466,410.606842,5096308 +2015-04-28,433.243286,436.859009,425.244110,428.537903,405.868927,6778219 +2015-04-29,426.952911,431.187775,419.721466,421.009247,398.738525,7563040 +2015-04-30,421.009247,428.884613,419.993866,427.126282,404.531982,16061186 +2015-05-04,429.033203,442.753143,426.209961,441.291992,417.948395,6958726 +2015-05-05,442.654083,446.666046,438.394470,441.886353,418.511230,8236274 +2015-05-06,440.821442,444.164764,431.905975,435.992218,412.928925,10355229 +2015-05-07,433.391876,435.100677,425.962311,431.286835,408.472412,7723447 +2015-05-08,431.410645,442.678833,426.507141,440.672852,422.210754,7893697 +2015-05-11,442.233063,445.502075,437.552429,443.768524,425.176758,6559762 +2015-05-12,443.248444,443.248444,428.513123,430.271454,412.245178,7684065 +2015-05-13,432.574615,440.152802,424.575439,438.394470,420.027863,7707709 +2015-05-14,438.840240,438.939301,431.063934,434.976868,416.753418,5690160 +2015-05-15,436.809479,439.310760,430.964874,432.871796,414.736542,3845085 +2015-05-18,433.342346,442.802673,432.005035,441.589172,423.088684,4544638 +2015-05-19,441.440582,448.127197,439.137421,443.570404,424.986938,6697763 +2015-05-20,445.972626,451.222870,444.635315,450.157959,431.298492,4019151 +2015-05-21,451.346680,453.402191,442.852203,444.164764,425.556366,4965518 +2015-05-22,444.288574,448.548218,444.288574,447.681427,428.925690,3853084 +2015-05-25,445.774506,449.736938,441.985413,443.050323,424.488678,3053900 +2015-05-26,443.297974,443.793274,437.205719,438.146820,419.790527,4388978 +2015-05-27,438.840240,441.267212,435.967468,438.493530,420.122772,3728104 +2015-05-28,438.765930,442.926514,431.905975,433.788116,415.614471,12247683 +2015-05-29,435.818878,439.063110,432.450806,434.382477,416.183899,13511569 +2015-06-01,435.868408,448.201508,434.877808,446.888947,428.166382,9043078 +2015-06-02,448.622498,455.086243,441.539642,445.105835,426.458038,9312587 +2015-06-03,445.279205,450.950439,440.078491,443.966644,425.366577,7174605 +2015-06-04,447.854797,453.798431,442.084473,452.064880,433.125488,7352336 +2015-06-05,450.678009,454.169922,447.978607,449.613129,430.776489,6030112 +2015-06-08,449.142578,450.727539,437.403839,438.567810,420.193970,5005867 +2015-06-09,437.626740,441.143402,434.555847,437.701019,419.363434,4224271 +2015-06-10,438.840240,450.678009,438.344940,448.647278,429.851105,6234576 +2015-06-11,448.746338,450.479889,432.723206,434.456787,416.255127,6773174 +2015-06-12,435.373108,442.158783,435.001617,440.747162,422.281982,9942471 +2015-06-15,443.248444,448.251038,440.821442,446.641296,427.929138,5934228 +2015-06-16,445.279205,448.251038,442.406433,447.730957,428.973175,6428372 +2015-06-17,448.275787,466.750671,442.802673,461.228027,441.904724,12106356 +2015-06-18,461.896667,486.389526,461.871918,484.878845,464.564758,22782770 +2015-06-19,486.637177,498.474945,486.637177,493.645721,472.964325,21095589 +2015-06-22,493.794312,499.614166,488.618378,491.193970,470.615295,8950414 +2015-06-23,491.664520,496.642334,490.847260,492.828491,472.181305,7387458 +2015-06-24,492.828491,498.499725,488.692688,490.797729,470.235657,8585283 +2015-06-25,488.866028,499.762756,487.875427,497.558655,476.713318,12541312 +2015-06-26,495.255463,502.288818,493.026611,495.651703,474.886261,9676173 +2015-06-29,489.311798,492.258881,481.436462,490.772949,470.211884,9307965 +2015-06-30,490.302429,496.716614,489.361328,495.354523,474.601532,10699811 +2015-07-01,495.800293,500.480927,495.800293,498.103485,477.235382,6841396 +2015-07-02,499.762756,505.087280,498.821655,500.679077,479.703064,7352247 +2015-07-03,500.134216,502.140198,496.815674,498.871185,477.970886,6383048 +2015-07-06,493.373322,504.666260,492.927551,503.006989,481.933411,5647711 +2015-07-07,500.753357,503.527069,495.304993,496.914734,476.096375,5212640 +2015-07-08,493.249481,499.614166,491.169220,493.620972,472.940613,7010484 +2015-07-09,493.323792,495.800293,486.959106,489.064148,468.574677,7497465 +2015-07-10,490.896790,497.286224,490.475769,496.196564,475.408295,7435026 +2015-07-13,496.196564,501.496307,492.902771,498.772125,477.875977,4550503 +2015-07-14,499.713226,501.001007,492.927551,494.215332,473.510071,4588659 +2015-07-15,495.181183,502.437408,495.082123,500.827667,479.845428,6245436 +2015-07-16,501.248657,509.074493,500.827667,507.043732,485.800995,6855254 +2015-07-17,507.811462,510.733765,504.220490,506.053131,484.851959,4705056 +2015-07-20,509.074493,510.139374,504.170959,507.563812,486.299286,2929764 +2015-07-21,509.173553,509.396423,496.667084,499.168396,478.255615,3656619 +2015-07-22,497.781525,522.026733,497.583405,520.268372,498.471619,7988304 +2015-07-23,521.803833,528.911438,515.711548,517.742310,496.051422,8603702 +2015-07-24,519.079651,519.896912,505.755951,507.712402,486.441681,6045493 +2015-07-27,507.638092,510.114624,496.171783,497.954895,477.092957,9284709 +2015-07-28,499.416046,503.576599,495.354523,500.381866,479.418243,6176196 +2015-07-29,500.010406,501.595367,491.392090,493.323792,472.655884,6825961 +2015-07-30,495.354523,499.267456,491.491150,495.379303,474.625336,5400115 +2015-07-31,495.304993,499.217926,490.351959,496.221313,475.432007,7676708 +2015-08-03,495.800293,502.164978,495.007813,496.518494,475.716766,4563212 +2015-08-04,496.989044,498.103485,485.398895,489.361328,468.859406,5541169 +2015-08-05,489.485168,495.701233,487.429657,489.237518,468.740814,6620219 +2015-08-06,490.847260,491.342560,484.160645,484.878845,464.564758,4018758 +2015-08-07,484.903595,492.333160,483.987274,487.553467,467.127319,3973000 +2015-08-10,487.627777,489.757599,477.721680,479.901031,459.795471,4286823 +2015-08-11,480.941162,482.253723,474.502197,478.464630,458.419281,4043875 +2015-08-12,477.275909,478.464630,465.859131,467.023102,447.457062,4453623 +2015-08-13,469.053833,472.496216,460.336456,462.292938,442.925079,4310570 +2015-08-14,465.710541,481.436462,462.763458,478.935181,458.870117,5879215 +2015-08-17,478.464630,478.464630,468.583313,470.886475,451.158600,5010702 +2015-08-18,473.511597,473.511597,466.676361,467.617462,448.026459,3059898 +2015-08-19,467.567932,475.988098,465.314270,472.818146,453.009338,4096871 +2015-08-20,475.468048,475.468048,452.584961,453.847961,434.833893,8772229 +2015-08-21,450.727539,451.668640,444.288574,449.712189,430.871399,9253312 +2015-08-24,435.868408,435.868408,405.159485,410.880280,393.666321,16445872 +2015-08-25,416.477203,426.284241,407.735077,420.092926,402.493011,22846211 +2015-08-26,419.919586,433.292816,416.056213,422.693298,404.984497,8747967 +2015-08-27,429.330383,436.487549,424.501160,430.494354,412.458679,12459363 +2015-08-28,433.391876,437.354309,428.983673,432.104095,414.001007,4970452 +2015-08-31,432.326965,432.326965,422.891418,423.931549,406.170807,9557173 +2015-09-01,422.940948,422.940948,413.629211,415.981903,398.554230,9989485 +2015-09-02,421.009247,424.525909,417.343994,420.786377,403.157471,9069565 +2015-09-03,423.015228,426.333771,418.235535,422.916168,405.197998,5381078 +2015-09-04,420.860657,420.860657,408.676147,414.025452,396.679749,7476274 +2015-09-07,415.189423,418.037415,409.963959,412.688141,395.398468,4723281 +2015-09-08,414.074982,422.470398,408.676147,420.315826,402.706573,5953563 +2015-09-09,426.457611,435.224518,421.256897,432.921326,414.783997,8002727 +2015-09-10,426.457611,431.162994,423.733429,429.429443,411.438385,5110836 +2015-09-11,431.905975,433.936707,424.080139,426.432831,408.567322,4907973 +2015-09-14,426.829102,428.785553,421.950317,427.869232,409.943542,3675418 +2015-09-15,426.952911,430.915344,423.782959,429.429443,411.438385,5311765 +2015-09-16,431.955505,434.555847,428.537903,432.178375,414.072174,6195548 +2015-09-18,435.100677,445.526855,434.456787,443.496094,424.915710,15811655 +2015-09-21,435.868408,439.929901,433.911957,434.927338,416.705963,5875902 +2015-09-22,435.868408,438.295410,418.285065,419.969116,402.374420,7266556 +2015-09-23,417.542114,424.377319,416.056213,421.182617,403.537079,7024609 +2015-09-24,420.018646,420.018646,413.455841,414.743652,397.367859,13419022 +2015-09-28,415.957153,416.501984,410.459259,413.208191,395.896759,5364769 +2015-09-29,411.103149,421.133087,409.171448,416.427673,398.981293,7316374 +2015-09-30,421.504547,428.339752,415.313232,427.101501,409.208008,7980264 +2015-10-01,432.871796,432.871796,425.268890,428.290222,410.346924,3998154 +2015-10-05,427.349152,440.821442,426.878632,439.830841,421.404053,7391110 +2015-10-06,443.619934,446.022156,438.716400,444.808655,426.173309,5690429 +2015-10-07,443.149384,454.714752,441.316772,452.609711,433.647522,5314258 +2015-10-08,453.154541,453.154541,438.964050,440.375671,421.926086,4962576 +2015-10-09,442.827423,448.473907,436.611359,439.508881,421.095551,4304812 +2015-10-12,439.830841,446.566986,439.830841,441.688232,423.183594,2867019 +2015-10-13,438.369690,443.941864,437.304779,442.604553,424.061523,2844021 +2015-10-14,443.694214,448.251038,442.777893,447.235657,428.498627,3693193 +2015-10-15,449.588348,451.222870,445.824036,447.607117,428.854523,4175871 +2015-10-16,448.003387,453.105011,447.607117,453.105011,434.122070,7036458 +2015-10-19,466.082001,478.216980,466.082001,477.226379,457.232849,15462946 +2015-10-20,477.969330,478.811340,472.025665,473.858307,454.005920,8349406 +2015-10-21,473.263916,482.823303,472.025665,473.016266,453.199158,6647651 +2015-10-23,477.449249,481.956543,466.156311,473.338226,453.507599,5608802 +2015-10-26,476.433868,476.978729,466.230591,466.998322,447.433289,5048242 +2015-10-27,464.992340,469.672974,464.298920,465.363831,445.867279,5354228 +2015-10-28,464.051270,468.013702,460.584137,464.076019,444.633453,5518950 +2015-10-29,463.605469,468.063232,463.085419,466.082001,446.555359,6128894 +2015-10-30,466.626831,473.462067,465.636230,469.400543,449.734924,6168572 +2015-11-02,470.044434,476.235748,468.162292,475.393738,455.476990,3332972 +2015-11-03,477.102539,480.668732,476.111938,479.058990,458.988678,5248878 +2015-11-04,479.455231,482.922363,468.657593,471.183655,451.443329,4630314 +2015-11-05,470.044434,471.035065,462.119568,463.902679,444.467346,4969178 +2015-11-06,465.314270,472.892456,464.546570,471.728485,451.965332,3861457 +2015-11-09,462.367218,477.969330,457.389404,476.111938,456.165131,7860126 +2015-11-10,474.006897,475.245148,453.847961,457.042694,437.894806,5300897 +2015-11-13,453.228851,464.868500,452.956421,462.144348,442.782684,6314390 +2015-11-16,458.652435,466.577301,458.033295,462.763458,443.375885,7082429 +2015-11-17,464.620850,465.041870,458.751495,459.519226,440.267548,3963426 +2015-11-18,459.444916,461.277557,450.702789,451.718170,432.793304,5191514 +2015-11-19,455.135773,464.942810,454.318512,462.986359,443.589386,5622547 +2015-11-20,462.614868,471.926605,458.429535,468.979553,449.331543,5216916 +2015-11-23,470.539764,474.452667,468.657593,472.397156,452.605988,4845525 +2015-11-24,472.025665,481.238342,471.059814,479.306641,459.226013,6833048 +2015-11-26,480.941162,491.317810,479.579071,489.683289,469.167908,10986386 +2015-11-27,489.856659,491.590210,482.476593,484.928375,464.612213,5026593 +2015-11-30,484.655945,487.578247,476.632019,479.009460,458.941254,13807708 +2015-12-01,477.474030,484.804535,476.111938,478.415100,458.371796,5990904 +2015-12-02,478.588470,485.250305,477.721680,484.383514,464.090149,3495228 +2015-12-03,482.872833,489.831879,482.476593,484.012054,463.734283,5243282 +2015-12-04,481.585052,483.516754,476.186218,478.192230,458.158264,6204259 +2015-12-07,478.192230,481.931763,470.415924,471.555115,451.799225,6684321 +2015-12-08,469.994904,472.322845,463.654999,466.032471,446.507904,3476092 +2015-12-09,463.704529,467.295502,452.139160,453.649841,434.644073,4233993 +2015-12-10,456.918854,472.421906,455.680603,470.713104,450.992462,8580298 +2015-12-11,471.406525,474.997498,467.023102,472.000916,452.226318,8378766 +2015-12-14,469.351013,477.226379,468.558533,473.065796,453.246613,4875238 +2015-12-15,474.006897,484.383514,472.347626,483.368164,463.117340,7254239 +2015-12-16,483.368164,489.138458,482.179413,484.730255,464.422394,5582919 +2015-12-17,485.423676,502.734589,484.408295,500.109467,479.157349,8938805 +2015-12-18,497.187164,499.762756,490.351959,491.293030,470.710205,7391445 +2015-12-21,489.311798,494.809692,487.553467,491.392090,470.805084,5691109 +2015-12-22,491.738800,496.592804,487.380127,489.014618,468.527252,5343834 +2015-12-23,491.243500,498.722595,490.351959,497.187164,476.357422,5962332 +2015-12-24,497.236694,498.871185,493.472382,495.577423,474.815063,5492714 +2015-12-28,495.602173,502.115448,495.304993,500.456177,479.489441,5946856 +2015-12-29,500.456177,504.567200,498.846436,502.932709,481.862213,6882748 +2015-12-30,502.734589,503.229889,496.295624,497.533875,476.689606,3761966 +2015-12-31,496.989044,505.062500,494.859222,502.536469,481.482574,8530230 +2016-01-01,500.158997,504.666260,499.366516,502.907928,481.838501,2499742 +2016-01-04,497.781525,502.140198,488.717438,492.977081,472.323669,13923887 +2016-01-05,495.453583,500.258057,493.819092,497.855835,476.998047,6897687 +2016-01-06,499.069336,514.324707,495.503113,511.253815,489.834717,12349673 +2016-01-07,505.731171,509.173553,499.292206,501.867798,480.841949,9109980 +2016-01-08,505.211090,511.600525,503.576599,508.059113,486.773895,9836038 +2016-01-11,503.205109,525.419556,500.753357,520.862732,499.041077,13391084 +2016-01-12,522.546753,527.697937,515.662048,517.816589,496.122589,10786810 +2016-01-13,521.605713,539.758606,518.683411,533.369202,511.023560,33136776 +2016-01-14,526.930237,535.424683,521.580933,525.840576,503.810303,12840397 +2016-01-15,529.852539,539.634827,527.796997,531.610840,509.338898,13276112 +2016-01-18,532.452881,536.885864,499.316986,503.650879,482.550293,12578025 +2016-01-19,509.668854,519.971191,502.288818,516.900330,495.244690,9917315 +2016-01-20,512.591125,512.591125,490.351959,497.558655,476.713318,20820207 +2016-01-21,503.997620,508.059113,483.764404,487.479187,467.056183,14661212 +2016-01-22,492.357941,500.753357,492.357941,497.360504,476.523468,10929538 +2016-01-25,500.258057,504.591980,495.304993,497.261444,476.428589,6045446 +2016-01-27,499.316986,500.258057,493.794312,494.983063,474.245605,7961346 +2016-01-28,495.800293,506.102661,493.868622,503.675659,482.574066,10648939 +2016-01-29,504.691040,515.117188,504.220490,512.838806,491.353302,8850257 +2016-02-01,515.092468,516.008728,507.960052,510.312744,488.933136,4577528 +2016-02-02,510.312744,511.550995,490.599609,495.874603,475.099823,6816943 +2016-02-03,489.361328,492.333160,482.922363,486.092316,465.727386,7241614 +2016-02-04,489.361328,495.800293,478.316040,481.956543,461.764832,8401043 +2016-02-05,484.953125,486.389526,476.186218,480.891632,460.744568,9690760 +2016-02-08,480.990692,487.776367,474.477417,476.012878,456.070190,5574046 +2016-02-09,471.976135,479.851501,470.539764,474.254547,454.385529,9047009 +2016-02-10,471.381775,481.931763,469.871094,476.805359,456.829498,7791663 +2016-02-11,476.904419,478.439880,453.451721,457.934235,438.748962,7898492 +2016-02-12,462.565338,462.565338,439.880371,449.018738,430.206970,13530925 +2016-02-15,454.690002,471.208405,454.690002,468.930023,449.284088,8899342 +2016-02-16,471.084595,474.502197,459.147736,460.906067,441.596344,6010968 +2016-02-17,463.159698,474.229767,453.897491,471.827545,452.060211,7126582 +2016-02-18,476.953949,479.801971,463.605469,465.636230,446.128326,6660867 +2016-02-19,465.586700,471.901855,464.274139,467.741272,448.145172,4723683 +2016-02-22,467.617462,479.603821,467.617462,476.632019,456.663452,5893738 +2016-02-23,477.028259,479.058990,466.948792,470.366394,450.660309,8763783 +2016-02-24,468.013702,474.774597,466.577301,471.852325,452.083954,7008431 +2016-02-25,472.620026,473.783997,466.007721,467.617462,448.026459,11457637 +2016-02-26,472.025665,474.873657,467.716522,470.713104,450.992462,3853247 +2016-02-29,471.183655,492.630371,463.110168,478.786591,458.727722,14321426 +2016-03-01,477.820740,487.900208,477.795959,486.042786,465.679932,7593145 +2016-03-02,491.788330,498.153015,488.989868,496.047974,475.265930,9278900 +2016-03-03,500.258057,504.220490,494.066742,501.669678,480.652161,7328829 +2016-03-04,502.239258,502.734589,497.038574,498.474945,477.591187,4147803 +2016-03-08,499.019806,510.609924,499.019806,508.678253,487.367065,6102409 +2016-03-09,505.211090,517.048889,504.517670,515.959229,494.342957,5471034 +2016-03-10,516.132568,518.039490,499.762756,501.124847,480.130066,9555978 +2016-03-11,502.685059,509.941254,500.555237,502.486938,481.435150,7069736 +2016-03-14,504.765320,508.381042,501.719208,505.087280,483.926544,5482662 +2016-03-15,507.192322,509.099243,502.784119,505.458771,484.282440,4840112 +2016-03-16,505.706421,508.083862,498.004425,506.077881,484.875610,5106094 +2016-03-17,508.678253,513.581787,501.248657,503.229889,487.153198,7768425 +2016-03-18,504.344330,510.238434,503.081299,508.777313,492.523376,6475294 +2016-03-21,509.148773,515.860168,506.573181,513.779907,497.366180,5864774 +2016-03-22,513.631287,521.184692,512.962646,519.005371,502.424622,7076381 +2016-03-23,518.534790,518.534790,506.399841,509.767914,493.482330,7756138 +2016-03-28,510.164154,511.006165,503.056519,505.409210,489.262939,8339413 +2016-03-29,507.093262,516.107788,505.310150,513.259827,496.862701,7324579 +2016-03-30,516.454529,520.937012,516.454529,518.609131,502.041077,6670193 +2016-03-31,515.612488,523.042114,511.501465,517.692810,501.154083,14229585 +2016-04-01,514.671448,518.237610,507.687622,512.368286,495.999603,5713883 +2016-04-04,515.117188,516.206848,507.836212,512.665466,496.287323,3983929 +2016-04-05,510.832825,516.305908,506.300781,508.653473,492.403503,4734755 +2016-04-06,511.204285,513.482727,506.498901,512.021545,495.664001,3226244 +2016-04-07,512.591125,519.079651,506.251251,513.755127,497.342194,4056197 +2016-04-08,513.086426,522.274353,510.758514,513.309326,496.910583,6189521 +2016-04-11,513.631287,517.841370,511.650055,515.265808,498.804565,4757307 +2016-04-12,515.265808,523.760254,514.151367,518.782471,502.208862,5152580 +2016-04-13,521.333252,529.926819,521.333252,528.019897,511.151215,7401784 +2016-04-18,527.896057,528.391357,522.744873,527.375977,510.527924,8798824 +2016-04-20,529.580139,529.580139,513.036926,513.779907,497.366180,10008978 +2016-04-21,515.810608,521.060852,512.640686,515.686829,499.212189,5252190 +2016-04-22,514.621887,518.831970,509.817444,514.597107,498.157227,5401895 +2016-04-25,517.321289,517.321289,501.397247,503.675659,487.584717,28224196 +2016-04-26,502.932709,507.142792,499.019806,503.700409,487.608643,12197088 +2016-04-27,504.170959,508.158173,503.229889,504.913910,488.783356,6692966 +2016-04-28,502.239258,504.814850,490.822479,493.670502,477.899139,28589468 +2016-04-29,492.060760,494.586823,484.829315,486.736237,471.186462,10835868 +2016-05-02,484.903595,491.540680,484.408295,488.841278,473.224304,4901531 +2016-05-03,489.361328,492.803711,481.807953,483.318634,467.878021,8109395 +2016-05-04,482.451843,487.231537,481.931763,484.457825,468.980835,6251608 +2016-05-05,485.398895,487.107697,480.891632,483.046204,467.614319,9998709 +2016-05-06,481.931763,483.813934,478.959930,479.925781,464.593536,6806351 +2016-05-09,482.922363,488.370728,481.832703,486.934357,471.378235,7082682 +2016-05-10,486.934357,487.726837,484.408295,486.661926,471.114532,3345090 +2016-05-11,481.337402,485.770386,480.445862,483.120514,467.686249,5694872 +2016-05-12,483.417694,492.432220,482.947144,491.738800,476.029236,5900836 +2016-05-13,489.831879,490.624359,482.922363,484.482574,469.004791,6760184 +2016-05-16,483.912994,486.637177,480.990692,483.392914,467.949951,4304563 +2016-05-17,485.522736,486.934357,478.638000,480.024841,464.689484,5610730 +2016-05-18,478.415100,481.684113,477.523560,480.718262,465.360748,3797607 +2016-05-19,481.287872,481.386932,468.360413,471.134125,456.082794,4215701 +2016-05-20,471.530365,472.768616,461.302307,462.713928,447.931610,8558338 +2016-05-23,464.274139,465.933411,458.479065,460.633667,445.917755,8475783 +2016-05-24,459.667816,467.567932,459.667816,465.809601,450.928345,5668703 +2016-05-25,470.465454,471.926605,466.156311,471.134125,456.082794,4264311 +2016-05-26,470.539764,471.728485,467.617462,468.979553,453.997040,6548694 +2016-05-27,470.069214,483.863464,469.920624,482.773773,467.350586,6184833 +2016-05-30,483.615814,486.141876,477.969330,479.801971,464.473694,4445929 +2016-05-31,479.950562,481.931763,473.759247,474.427887,459.271301,10768049 +2016-06-01,474.477417,478.514160,471.431305,472.322845,457.233551,4173254 +2016-06-02,472.768616,474.081177,468.112762,473.635406,458.504211,4732138 +2016-06-03,475.492798,476.929199,473.437286,475.319458,460.134430,3988879 +2016-06-06,475.988098,476.978729,471.802795,472.917206,457.808929,4002515 +2016-06-07,474.130707,475.963348,471.332245,473.041046,457.928833,8747391 +2016-06-08,474.502197,474.502197,470.118744,472.570496,457.473267,5600539 +2016-06-09,475.492798,483.640564,473.610657,481.015442,465.648438,7219470 +2016-06-10,482.427063,487.578247,479.603821,483.764404,468.309509,7530182 +2016-06-13,480.396332,487.107697,477.003479,485.943726,470.419281,4713976 +2016-06-14,485.869446,488.073547,480.099152,483.541504,468.093781,5041354 +2016-06-15,485.398895,488.618378,482.303253,487.677307,472.097443,5136069 +2016-06-16,485.894196,487.206757,478.984711,483.566284,468.117798,4325272 +2016-06-17,483.912994,484.730255,480.495392,482.872833,467.446503,4861844 +2016-06-20,481.510773,491.639740,479.455231,490.451019,474.782562,4965096 +2016-06-21,492.382690,492.407471,485.250305,488.915558,473.296173,6430108 +2016-06-22,487.875427,488.321198,483.962524,485.646545,470.131592,5901987 +2016-06-23,485.374146,486.389526,480.445862,485.621796,470.107635,4540016 +2016-06-24,477.919800,477.919800,462.317688,471.257935,456.202606,11530618 +2016-06-27,465.834351,474.700317,465.834351,473.338226,458.216492,4228907 +2016-06-28,473.709717,476.260529,473.016266,474.403137,459.247375,3509696 +2016-06-29,476.483398,479.925781,475.492798,478.910400,463.610657,3472319 +2016-06-30,481.436462,484.160645,478.984711,480.024841,464.689484,5887945 +2016-07-01,481.807953,483.813934,480.445862,482.154663,466.751282,3050603 +2016-07-04,483.170044,492.135040,483.170044,488.717438,473.104370,3601316 +2016-07-05,488.420258,496.741394,485.547485,491.887390,476.173035,5242583 +2016-07-07,491.590210,495.552643,488.445038,489.311798,473.679749,5551423 +2016-07-08,488.866028,489.856659,483.591034,484.606415,469.124664,3295393 +2016-07-11,490.847260,492.803711,488.123077,491.590210,475.885376,3815035 +2016-07-12,492.952301,497.781525,490.847260,496.989044,481.111694,4507697 +2016-07-13,497.880585,503.576599,497.360504,499.638916,483.676971,6883407 +2016-07-14,499.316986,502.288818,494.438232,497.731995,481.830933,4964987 +2016-07-15,499.762756,505.706421,497.038574,501.347717,485.331146,6457762 +2016-07-18,509.173553,514.498047,496.171783,498.400665,482.478271,14817306 +2016-07-19,498.276825,506.672241,492.977081,504.121429,488.016235,7683649 +2016-07-20,505.186340,509.322144,503.502289,506.697021,490.509552,5660441 +2016-07-21,507.192322,507.687622,497.781525,498.450195,482.526184,3097170 +2016-07-22,498.276825,504.121429,497.831055,502.660278,486.601807,3184126 +2016-07-25,502.239258,507.068512,498.945496,506.573181,490.389679,3803482 +2016-07-26,506.697021,512.541626,502.833649,507.217102,491.013000,4853316 +2016-07-27,506.721771,508.182922,499.737976,501.793488,485.762695,5090697 +2016-07-28,502.709808,510.411804,501.768738,508.356293,492.115814,7204399 +2016-07-29,507.192322,507.638092,501.248657,502.685059,486.625763,4444057 +2016-08-01,504.220490,505.359680,497.806305,500.010406,484.036560,3681961 +2016-08-02,499.267456,505.211090,498.425415,501.644897,485.618835,3558227 +2016-08-03,502.437408,502.437408,491.094910,492.308411,476.580627,5479056 +2016-08-04,494.809692,495.304993,487.082947,491.837860,476.125122,4701579 +2016-08-05,494.314392,504.715790,493.843842,503.353699,487.273010,5588302 +2016-08-08,505.161560,512.145386,504.542450,509.792664,493.506256,6256252 +2016-08-09,508.678253,512.393005,505.706421,510.510864,494.201538,6133687 +2016-08-10,510.783295,512.417786,496.295624,497.112854,481.231567,6217306 +2016-08-11,496.270844,506.622711,495.106873,502.288818,486.242157,6539201 +2016-08-12,503.725189,516.553589,503.725189,513.036926,496.646942,7552641 +2016-08-16,513.259827,517.494690,502.982239,507.638092,491.420532,6169134 +2016-08-17,507.241852,509.569794,498.871185,501.892548,485.858612,7147050 +2016-08-18,503.229889,507.018982,503.229889,504.245270,488.136139,3576481 +2016-08-19,504.220490,506.201721,498.821655,502.685059,486.625763,3774054 +2016-08-22,501.248657,505.062500,498.871185,501.174377,485.163361,3084774 +2016-08-23,501.248657,502.734589,497.781525,500.480927,484.492004,3378378 +2016-08-24,501.100067,506.176941,500.753357,505.458771,489.310852,4024092 +2016-08-25,505.805481,509.668854,499.762756,501.595367,485.570923,6904382 +2016-08-26,504.170959,510.560394,502.536469,509.124023,492.859039,4448703 +2016-08-29,508.802063,524.899475,508.232452,523.760254,507.027679,7473162 +2016-08-30,526.013916,529.233398,521.556152,528.193237,511.319061,8385786 +2016-08-31,527.450317,531.957581,518.584351,525.023315,508.250336,10750870 +2016-09-01,521.556152,531.338440,508.034332,509.767914,493.482330,19669605 +2016-09-02,510.708984,511.427185,496.444214,501.917328,485.882568,12979505 +2016-09-06,505.161560,507.687622,502.734589,505.161560,489.023132,5312062 +2016-09-07,506.201721,508.703003,501.768738,504.047150,487.944366,5966010 +2016-09-08,506.721771,513.111206,505.310150,511.848175,495.496155,5633288 +2016-09-09,512.640686,520.020752,510.164154,517.370850,500.842377,7047053 +2016-09-12,510.362274,523.042114,509.743134,518.336670,501.777374,15545572 +2016-09-14,519.079651,524.528015,515.562988,517.469910,500.938232,8586131 +2016-09-15,518.584351,530.075439,518.584351,527.499817,510.647705,14477715 +2016-09-16,528.490417,541.789368,524.577515,532.725281,515.706360,18148264 +2016-09-19,531.239380,538.891846,530.471680,536.118164,518.990723,7696922 +2016-09-20,536.910645,537.282104,529.505798,532.056641,515.059021,5321678 +2016-09-21,531.957581,537.356384,529.481079,531.090820,514.124084,5050374 +2016-09-22,536.415344,542.755249,534.434082,539.362366,522.131348,8658390 +2016-09-23,539.387146,549.516113,539.387146,546.222351,528.772156,14346160 +2016-09-26,546.519531,559.471741,544.959351,548.401672,530.881897,17635483 +2016-09-27,553.255676,557.688660,548.104492,550.036194,532.464111,8941345 +2016-09-28,548.748413,548.797974,538.049805,540.204407,522.946533,11454533 +2016-09-29,542.359009,550.160034,528.688538,531.189880,514.219971,9811623 +2016-09-30,528.985718,542.136108,528.143738,536.762024,519.614014,5168744 +2016-10-03,538.396545,548.773193,533.072021,540.229187,522.970520,8364763 +2016-10-04,541.393127,548.946533,540.873047,543.027649,525.679443,6051915 +2016-10-05,546.816711,548.054993,537.802185,539.585266,522.347168,4979551 +2016-10-06,540.873047,557.837280,540.873047,550.184814,532.608032,9742744 +2016-10-07,551.769775,556.252258,548.054993,549.293274,531.744934,7051893 +2016-10-10,551.769775,555.732239,541.863647,543.027649,525.679443,5332013 +2016-10-13,539.387146,539.411926,521.060852,523.611694,506.883942,10124402 +2016-10-14,526.509216,535.920044,525.840576,533.765442,516.713196,7045099 +2016-10-17,534.929382,535.325623,524.404175,525.345276,508.562073,4535058 +2016-10-18,527.995117,536.291504,526.038696,535.474243,518.367554,5110251 +2016-10-19,537.133484,542.210388,535.622803,538.569885,521.364197,7879298 +2016-10-20,541.838928,543.844910,536.935364,538.668945,521.460022,4672920 +2016-10-21,543.349609,543.349609,524.230835,527.103577,510.264252,20125461 +2016-10-24,529.976379,531.957581,525.345276,526.657837,509.832703,4851755 +2016-10-25,527.499817,527.623657,522.150513,525.444336,508.658020,3534611 +2016-10-26,523.066833,524.750916,521.110413,522.076233,505.397400,5051543 +2016-10-27,520.615112,522.001953,516.801270,519.426331,502.832153,5926800 +2016-10-28,520.070251,524.032715,516.999390,522.522034,505.829010,3751056 +2016-11-01,520.714172,523.017334,518.782471,520.565552,503.935028,4718327 +2016-11-02,515.612488,516.528809,505.706421,507.068512,490.869202,3248957 +2016-11-03,507.118042,512.516846,505.508301,507.167572,490.965057,3374427 +2016-11-04,505.334930,508.628723,495.304993,498.053955,482.142639,5323812 +2016-11-07,502.239258,503.502289,494.834473,495.874603,480.032898,4387036 +2016-11-08,498.128235,498.128235,494.462982,497.038574,481.159698,6198899 +2016-11-09,470.539764,499.762756,460.633667,497.583405,481.687073,9986923 +2016-11-10,504.517670,509.644073,498.772125,500.456177,484.468079,4506126 +2016-11-11,494.240112,503.972839,492.878021,496.171783,480.320557,6818812 +2016-11-15,493.571442,495.304993,485.176025,488.073547,472.481049,6685965 +2016-11-16,492.828491,493.720032,485.745605,488.643158,473.032471,7638174 +2016-11-17,488.370728,494.388702,482.625183,484.284454,468.813049,5827994 +2016-11-18,487.875427,491.689270,486.389526,489.113678,473.487946,8382568 +2016-11-21,489.138458,492.110291,486.983887,491.094910,475.405884,6106766 +2016-11-22,494.165802,499.168396,491.986450,496.023193,480.176727,8143790 +2016-11-23,497.781525,500.505707,495.082123,499.762756,483.796844,6049298 +2016-11-24,498.053955,498.053955,486.488586,489.039398,473.416016,8728712 +2016-11-25,490.351959,493.274261,487.553467,492.184570,476.460754,4824964 +2016-11-28,491.837860,495.602173,487.429657,488.692688,473.080414,3836345 +2016-11-29,489.856659,497.434814,489.386108,494.165802,478.378662,4562055 +2016-11-30,495.280243,495.280243,488.692688,490.376709,474.710632,12735595 +2016-12-01,495.304993,502.734589,492.828491,494.190552,478.402649,5827748 +2016-12-02,493.274261,497.781525,491.243500,492.704651,476.964172,5760178 +2016-12-05,492.828491,495.156403,488.618378,492.258881,476.532684,1840098 +2016-12-06,493.323792,498.549255,492.630371,497.880585,481.974762,3104218 +2016-12-07,497.286224,499.069336,493.497131,494.884003,479.073914,2275593 +2016-12-08,497.806305,506.102661,497.459595,505.235870,489.095032,4038380 +2016-12-09,506.201721,511.080475,505.359680,509.644073,493.362457,3802370 +2016-12-12,505.458771,515.959229,505.458771,508.777313,492.523376,4164504 +2016-12-13,509.173553,515.612488,508.950653,515.018127,498.564911,4783826 +2016-12-14,515.018127,527.227417,514.225647,524.775635,508.010651,11140265 +2016-12-15,521.258972,528.787598,519.401611,521.531433,504.870087,8921708 +2016-12-16,521.060852,526.013916,521.060852,523.611694,506.883942,6895825 +2016-12-19,522.546753,528.465698,522.224854,526.286316,509.472992,6926943 +2016-12-20,522.398193,525.518616,521.630493,523.983154,507.243469,5394088 +2016-12-21,525.072815,528.639038,523.636475,526.633057,509.808655,9399779 +2016-12-22,524.032715,526.335876,520.540771,521.729553,505.061890,13334038 +2016-12-23,521.060852,529.456299,521.060852,523.685974,506.955719,4737311 +2016-12-26,522.224854,527.995117,517.420349,518.807251,502.232880,7070994 +2016-12-27,519.005371,528.539978,518.584351,527.351257,510.503937,8049872 +2016-12-28,528.936218,529.753479,518.633850,519.921692,503.311707,4447617 +2016-12-29,520.070251,529.381958,519.822571,527.722717,510.863556,4048426 +2016-12-30,527.400757,537.405945,526.558777,536.118164,518.990723,7251073 +2017-01-02,536.910645,539.882446,531.140320,537.455444,520.285400,3275674 +2017-01-03,539.808167,543.349609,535.474243,539.585266,522.347168,2969384 +2017-01-04,541.318848,541.368347,527.153137,528.564758,511.678680,4796129 +2017-01-05,530.471680,534.879883,529.357239,533.641602,516.593384,4030815 +2017-01-06,532.056641,537.405945,531.511780,532.428101,515.418579,3620853 +2017-01-09,533.443481,537.901245,530.471680,533.790222,516.737244,2413173 +2017-01-10,534.929382,542.061768,534.929382,539.808167,522.562927,5237984 +2017-01-11,542.359009,542.705688,536.910645,537.926025,520.740967,5296152 +2017-01-12,538.396545,540.055786,534.830322,536.563904,519.422302,2017673 +2017-01-13,537.183044,543.597229,537.183044,540.080566,522.826599,3338688 +2017-01-16,539.857666,541.838928,531.932800,533.072021,516.041992,5544068 +2017-01-17,527.499817,528.985718,514.374268,515.736328,499.260071,18106600 +2017-01-18,516.404968,519.079651,509.545013,511.427185,495.088593,7322904 +2017-01-19,512.714966,517.742310,510.659454,511.996796,495.639984,7053690 +2017-01-20,512.120605,513.854187,507.142792,508.083862,491.852112,4054233 +2017-01-23,506.102661,510.659454,501.644897,503.180359,487.105225,6326471 +2017-01-24,503.725189,509.569794,503.725189,508.826843,492.571320,4347000 +2017-01-25,511.154755,511.501465,503.304169,503.873779,487.776489,11009842 +2017-01-27,505.334930,509.619324,504.715790,507.737152,491.516418,10089215 +2017-01-30,507.662872,518.311951,507.588562,517.494690,500.962250,7235452 +2017-01-31,518.510071,521.952393,515.265808,517.692810,501.154083,6980274 +2017-02-01,518.138550,520.516052,512.739746,519.896912,503.287781,5220617 +2017-02-02,520.070251,520.466492,514.250427,516.850769,500.338867,4199246 +2017-02-03,518.089050,520.293152,510.213684,511.972015,495.616028,6100788 +2017-02-06,513.631287,517.544189,511.179535,515.934448,499.451965,4611263 +2017-02-07,516.107788,516.281189,508.777313,510.609924,494.297455,4571415 +2017-02-08,510.609924,514.250427,506.201721,507.761932,491.540466,7490523 +2017-02-09,509.173553,512.145386,508.579163,511.526245,495.184540,4551167 +2017-02-10,512.640686,512.913086,507.960052,510.238434,493.937805,5777310 +2017-02-13,511.650055,512.145386,506.201721,510.089844,493.793976,3953095 +2017-02-14,512.640686,521.506653,510.114624,519.971191,503.359650,8419890 +2017-02-15,521.506653,523.785034,517.717529,520.714172,504.078949,7031717 +2017-02-16,521.333252,529.703918,521.333252,528.738098,511.846497,9070869 +2017-02-17,528.242798,534.037842,524.255554,532.700500,515.682251,6852052 +2017-02-20,530.248779,534.359802,528.242798,532.651001,515.634338,5376741 +2017-02-21,532.551941,540.352966,531.487061,538.990906,521.771851,6547056 +2017-02-22,541.368347,600.136292,540.873047,598.080811,578.973938,58759604 +2017-02-23,601.102173,605.262695,584.137939,585.822021,567.106750,28728225 +2017-02-27,589.660583,622.499329,589.586304,613.633362,594.029602,38499330 +2017-02-28,610.215759,618.140625,608.482178,613.212341,593.622070,16665551 +2017-03-01,614.227722,616.357544,609.225159,611.454041,591.919922,11253980 +2017-03-02,613.138062,621.459167,607.763977,612.568481,592.998718,8336344 +2017-03-03,614.945923,637.853760,614.945923,623.366089,603.451355,38907038 +2017-03-06,628.542053,649.840149,626.684631,646.546387,625.891174,30793458 +2017-03-07,653.233032,657.269714,641.989563,646.348267,625.699402,19416016 +2017-03-08,647.710327,647.710327,637.011780,639.537842,619.106567,20000005 +2017-03-09,638.943481,642.905884,634.733337,637.333740,616.972778,14350087 +2017-03-10,639.067261,641.915283,624.678650,634.807678,614.527466,11438543 +2017-03-14,653.183472,653.307312,636.590759,638.695801,618.291321,12813559 +2017-03-15,639.463501,651.969971,639.141602,646.348267,625.699402,11125787 +2017-03-16,648.849548,649.047668,640.726563,642.732544,622.199158,7348934 +2017-03-17,647.858948,653.777832,642.930664,644.243225,623.661499,10488640 +2017-03-20,646.868347,646.992188,633.173157,634.386658,614.119934,5939197 +2017-03-21,635.080078,635.922119,623.737610,625.966492,605.968689,10428134 +2017-03-22,620.121887,627.006592,617.422424,623.935730,604.002808,9364609 +2017-03-23,625.644531,632.776917,623.093689,630.671875,610.523865,5449349 +2017-03-24,631.068115,639.934082,628.269653,637.333740,616.972778,7514381 +2017-03-27,629.582214,633.371277,617.744385,619.676086,599.879395,14976876 +2017-03-28,623.093689,626.065552,615.218323,617.026184,597.314026,10017936 +2017-03-29,619.973267,624.084290,610.884399,622.425049,602.540466,8733582 +2017-03-30,621.607788,631.390076,620.617188,629.359314,609.253113,12858458 +2017-03-31,627.056152,662.544739,627.056152,654.248352,633.347046,20947737 +2017-04-03,664.699341,683.768555,662.247559,680.871033,659.119263,20715169 +2017-04-05,691.049561,702.342468,683.570435,700.856567,678.466187,18609462 +2017-04-06,697.884766,717.647400,694.516663,712.496277,689.734192,23361514 +2017-04-07,703.976990,710.267395,694.690063,696.696045,674.438660,14710432 +2017-04-10,698.380066,705.760071,682.183594,684.189575,662.331787,14199616 +2017-04-11,687.409058,693.649902,678.617371,679.731812,658.016357,14883207 +2017-04-12,684.907776,686.715637,669.231384,670.643005,649.217896,12667376 +2017-04-13,670.643005,680.251892,667.349182,675.992249,654.396240,5867471 +2017-04-17,676.091309,691.222900,676.091309,689.390259,667.366333,5463005 +2017-04-18,693.402222,698.380066,677.081970,678.666931,656.985535,7391572 +2017-04-19,678.072571,684.783936,672.401306,677.973511,656.314270,5340733 +2017-04-20,683.025574,686.888977,675.645569,678.344971,656.673828,3873597 +2017-04-21,683.768555,703.828430,682.802734,694.665283,672.472839,13951559 +2017-04-24,697.909485,710.762695,693.526062,702.045288,679.617004,11774019 +2017-04-25,723.145325,726.983948,706.354492,709.673035,687.001099,16966725 +2017-04-26,710.762695,713.263977,694.714783,701.574768,679.161560,7736192 +2017-04-27,701.847168,705.388611,694.516663,698.132385,675.829102,5801788 +2017-04-28,698.256226,703.481689,688.969238,691.049561,668.972595,5468153 +2017-05-02,694.417603,694.417603,676.735229,678.840271,657.153320,8579933 +2017-05-03,681.985474,683.892395,676.091309,678.617371,656.937561,4384266 +2017-05-04,681.044373,683.322754,670.667725,672.599426,651.111938,6629876 +2017-05-05,674.407288,677.255310,656.279114,657.888855,636.871338,7198681 +2017-05-08,658.755676,663.461060,652.985352,654.496033,633.586792,7414794 +2017-05-09,655.783813,660.563538,653.926453,658.929016,637.878174,9740485 +2017-05-10,661.133118,675.397888,659.077576,673.169006,651.663269,10571126 +2017-05-11,675.645569,678.444031,669.479004,673.391907,651.879028,6361244 +2017-05-12,673.639587,675.596008,665.714661,668.884644,647.515808,3472060 +2017-05-15,671.831726,671.831726,660.489197,665.739441,644.471008,3109625 +2017-05-16,666.705322,681.985474,664.203979,671.782166,650.320801,5840738 +2017-05-17,670.147644,676.561890,667.547302,670.197205,648.786377,4543269 +2017-05-18,663.832520,668.661743,655.833374,657.443115,636.439758,4518258 +2017-05-19,660.241577,661.578918,648.849548,653.233032,632.364136,5913291 +2017-05-22,657.022095,660.538757,651.425171,655.858093,634.905396,4061858 +2017-05-23,656.625854,658.681335,644.887085,646.645447,625.987061,4256413 +2017-05-24,647.611267,650.682190,641.469482,642.757324,622.223145,6611691 +2017-05-25,643.896484,650.038269,642.138184,645.109985,624.500671,11963002 +2017-05-26,645.852966,665.888062,643.896484,662.371399,641.210571,9890146 +2017-05-29,662.222778,676.314209,661.529358,672.079346,650.608398,11086441 +2017-05-30,671.584045,675.942749,667.918823,673.292847,651.783142,4457308 +2017-05-31,677.081970,677.552490,661.628418,664.055420,642.840820,7579368 +2017-06-01,660.092957,663.708679,655.288513,657.888855,636.871338,4399971 +2017-06-02,661.232178,663.064819,652.316711,656.155273,635.193054,5304943 +2017-06-05,656.898254,664.203979,651.747070,658.433716,637.398743,5000365 +2017-06-06,660.712097,660.712097,649.344849,650.236389,629.463257,4426274 +2017-06-07,649.443909,664.699341,648.354248,663.213379,642.025635,5168439 +2017-06-08,663.708679,666.086182,657.789795,659.597656,638.525452,3647290 +2017-06-09,666.234741,670.122925,659.250977,661.578918,640.443359,6385564 +2017-06-12,657.046875,658.631836,652.316711,653.530212,632.651855,3891567 +2017-06-13,654.099792,657.269714,649.344849,651.004150,630.206482,2780692 +2017-06-14,651.771851,673.614807,651.771851,672.376526,650.896118,24431465 +2017-06-15,673.614807,690.950500,673.169006,685.477356,663.578369,13056205 +2017-06-16,688.028198,691.346741,678.221130,687.879578,665.903870,15096065 +2017-06-19,688.572998,701.252808,688.572998,698.008606,675.709290,7031853 +2017-06-20,697.884766,704.373230,697.117004,699.544006,677.195740,4680750 +2017-06-21,697.290405,707.295532,695.532043,704.323730,681.822693,9226522 +2017-06-22,708.013733,715.913879,707.146973,709.598694,686.929138,10207734 +2017-06-23,711.257996,714.229797,708.583313,711.183716,688.463501,14372622 +2017-06-27,709.276794,714.725098,705.809631,711.827576,689.086853,15040990 +2017-06-28,713.214417,713.214417,691.222900,692.684021,670.554810,7184538 +2017-06-29,693.427002,698.380066,688.523499,689.811279,667.773865,5952538 +2017-06-30,689.464539,689.662659,681.069153,683.520935,661.684387,3606284 +2017-07-03,687.582397,690.801880,679.063171,684.040955,662.187988,4243619 +2017-07-04,688.473938,706.849792,687.978638,704.298950,681.798767,8683942 +2017-07-05,708.013733,716.929199,705.314331,714.551758,691.723999,12556953 +2017-07-06,717.548340,718.192261,712.248596,714.502258,691.676025,6271927 +2017-07-07,714.725098,741.843079,713.239197,738.574036,714.978760,16542604 +2017-07-10,740.530518,743.403259,737.558655,739.416077,715.794067,1617344 +2017-07-11,743.452820,745.136841,736.518555,740.159058,716.513184,9689441 +2017-07-12,742.660339,755.340149,741.719238,748.455383,724.544434,7893715 +2017-07-13,747.291443,755.340149,746.003601,753.903748,735.170471,10619232 +2017-07-14,752.863586,760.788513,750.659485,759.674072,740.797241,9474992 +2017-07-17,761.283813,772.477661,761.283813,768.589539,749.491211,8652868 +2017-07-18,766.137756,768.614319,748.405884,752.814087,734.107788,9063934 +2017-07-19,749.198364,761.779114,749.198364,759.277832,740.411011,5441174 +2017-07-20,762.645874,767.722778,754.696228,757.271790,738.454834,6288420 +2017-07-21,767.722778,788.376953,765.221436,785.058411,765.550903,44831188 +2017-07-24,792.487976,804.821106,785.058411,800.041382,780.161560,20042658 +2017-07-25,804.722046,804.845886,791.299255,793.552917,773.834290,9259100 +2017-07-26,794.568298,807.297607,793.032837,803.756165,783.784119,10131916 +2017-07-27,806.356567,808.090088,786.717712,789.912415,770.284241,8495918 +2017-07-28,788.154114,795.435059,781.591309,789.739075,770.115295,6614152 +2017-07-31,793.453857,801.799744,790.506775,800.016663,780.137512,7645862 +2017-08-01,803.756165,803.756165,788.277893,794.271118,774.534729,5681949 +2017-08-02,797.441040,810.170410,796.500000,806.950928,786.899414,9592846 +2017-08-03,805.786926,824.633301,800.932983,817.302795,796.994141,9094953 +2017-08-04,823.692200,823.692200,799.967102,803.458984,783.494263,8574605 +2017-08-07,808.139648,808.139648,798.704102,800.586243,780.692871,4401364 +2017-08-08,801.403503,802.914185,785.949951,793.751038,774.027588,5058636 +2017-08-09,793.230957,802.394104,785.058411,791.893616,772.216248,4816513 +2017-08-10,789.045654,795.781799,781.566528,784.736511,765.237000,4701836 +2017-08-11,768.193298,782.581909,759.302551,765.865356,746.834778,7843781 +2017-08-14,773.171082,784.810791,773.171082,779.139526,759.779175,6202842 +2017-08-16,778.619446,780.600708,767.821838,775.697144,756.422241,6265622 +2017-08-17,777.133545,791.324036,773.245422,776.192444,756.905273,7304951 +2017-08-18,774.657043,781.492249,769.282959,780.303528,760.914124,3662412 +2017-08-21,781.096008,784.637451,772.799622,774.855164,755.601135,3495195 +2017-08-22,778.619446,782.532349,770.719360,772.700562,753.500183,4399773 +2017-08-23,775.078064,785.826172,769.282959,783.597290,764.126160,3839702 +2017-08-24,787.534973,789.070374,774.904663,776.663025,757.364136,5839979 +2017-08-28,782.111389,783.547729,773.270142,775.920044,756.639526,5684028 +2017-08-29,773.592102,776.390564,757.816650,758.881531,740.024414,6998558 +2017-08-30,766.509277,777.034485,763.388855,774.706543,755.456238,4769560 +2017-08-31,780.105408,791.224976,779.610046,789.763855,770.139465,11585780 +2017-09-01,792.413696,800.710083,791.992676,797.490601,777.674255,7121827 +2017-09-04,800.165222,810.393311,790.432495,799.100342,779.243958,9950182 +2017-09-05,807.347168,809.749390,802.914185,808.634949,788.541626,11637538 +2017-09-06,805.564087,818.491516,803.780945,814.974854,794.723999,22496263 +2017-09-07,815.272034,824.682861,807.347168,810.418030,790.280334,7478761 +2017-09-08,812.300232,815.519714,804.474365,809.229309,789.121155,6114140 +2017-09-11,813.588013,819.085876,808.882629,810.219910,790.087219,5856706 +2017-09-12,815.024353,817.253235,809.328369,816.015015,795.738403,2999837 +2017-09-13,816.262634,851.825562,814.281433,841.027893,820.129639,13557530 +2017-09-14,847.764038,853.410522,834.093628,835.926270,815.154785,5476914 +2017-09-15,834.093628,844.841736,826.911682,833.895508,813.174438,13196770 +2017-09-18,842.018494,843.058655,835.183289,837.610291,816.797058,2336110 +2017-09-19,840.730713,840.780273,829.140564,830.725525,810.083252,3562177 +2017-09-20,848.061218,864.307251,837.164490,839.195251,818.342590,11511053 +2017-09-21,839.046692,843.702515,828.397644,833.449707,812.739807,5976672 +2017-09-22,832.013367,832.013367,805.564087,809.724609,789.604248,5673719 +2017-09-25,807.347168,820.175537,797.639160,813.835632,793.613098,6566972 +2017-09-26,813.984253,819.283997,804.573425,812.399292,792.212402,4875350 +2017-09-27,817.847595,817.946655,788.030273,791.645996,771.974854,8514143 +2017-09-28,792.141296,795.360779,772.873901,779.065247,759.706665,13636223 +2017-09-29,784.315491,785.949951,771.784241,773.567383,754.345337,7691452 +2017-10-03,787.534973,796.301880,777.975586,790.853516,771.202026,8466559 +2017-10-04,791.695496,817.203735,788.129333,811.161011,791.004883,8725859 +2017-10-05,817.253235,820.670837,810.962891,816.411255,796.124634,4906551 +2017-10-06,816.262634,831.468506,814.875793,829.190125,808.586060,5998431 +2017-10-09,831.121826,831.914307,820.225098,822.850220,802.403625,4084462 +2017-10-10,823.196899,839.343872,823.196899,835.282349,814.526855,6798826 +2017-10-11,837.362610,850.339600,828.149963,832.260986,811.580627,7116625 +2017-10-12,834.192688,868.566833,834.192688,864.554871,843.071960,8603714 +2017-10-13,871.043396,882.336304,865.149231,868.220154,846.646240,9926723 +2017-10-16,870.746216,883.624146,853.212402,868.566833,846.984253,14772250 +2017-10-17,869.755615,875.699219,859.057007,866.139832,844.617554,6414314 +2017-10-18,869.161194,909.280945,866.783752,905.912842,883.402222,16924095 +2017-10-19,907.200623,913.243347,894.520813,901.356018,878.958740,3698813 +2017-10-23,904.327881,935.829285,900.563538,930.925781,907.793701,12670626 +2017-10-24,938.801086,938.801086,919.484192,925.477417,902.480713,6395360 +2017-10-25,931.272461,937.018005,920.771973,931.074341,907.938660,4620435 +2017-10-26,931.173401,948.806274,922.257935,938.503906,915.183533,7771680 +2017-10-27,941.079529,947.716614,917.007690,921.118713,898.230347,5306577 +2017-10-30,925.229736,936.671265,921.861694,933.649902,910.450134,3610434 +2017-10-31,936.076904,936.869385,923.446655,932.015442,908.856323,4386549 +2017-11-01,938.850647,948.806274,936.869385,943.605591,920.158447,8109185 +2017-11-02,943.853210,947.518494,935.383484,937.711426,914.410767,4743147 +2017-11-03,946.973633,946.973633,931.322021,936.423645,913.154968,2214524 +2017-11-06,933.649902,933.649902,920.276672,923.743835,900.790283,4503082 +2017-11-07,924.585876,926.220337,894.570374,898.186096,875.867493,9436552 +2017-11-08,894.025513,897.492676,875.798279,879.463562,857.610229,8192911 +2017-11-09,886.348328,901.356018,883.673645,892.044312,869.878418,6925831 +2017-11-10,892.490112,892.490112,870.944336,875.550659,853.794556,6425509 +2017-11-13,876.689880,883.525085,865.297852,867.031433,845.487061,4194396 +2017-11-14,866.783752,886.595947,864.802551,878.373901,856.547729,5760193 +2017-11-15,876.194580,882.237244,869.706055,875.402039,853.649597,7048053 +2017-11-16,877.185181,897.492676,877.185181,895.362854,873.114502,6996737 +2017-11-17,910.321045,916.215210,899.969177,903.337280,880.890747,5639193 +2017-11-20,897.690796,915.670349,896.502075,912.203247,889.536438,4260195 +2017-11-21,918.097351,930.826721,916.809570,923.793335,900.838501,6037454 +2017-11-22,928.647339,929.836060,914.778809,922.010254,899.099731,5103410 +2017-11-23,922.257935,940.980469,917.948792,938.107666,914.797180,7398598 +2017-11-24,941.079529,950.490295,938.503906,942.169189,918.757751,6455055 +2017-11-27,938.355347,948.509094,935.135864,942.416809,918.999207,4724436 +2017-11-28,940.930908,942.416809,929.291260,934.491943,911.271240,4685893 +2017-11-29,933.006042,941.079529,932.164001,937.117065,913.831116,3709698 +2017-11-30,932.609802,932.609802,910.865906,912.896667,890.212524,9524326 +2017-12-01,915.769409,922.505554,899.176697,901.554138,879.151917,5129555 +2017-12-04,904.922241,905.219421,888.923889,893.133972,870.940979,4662629 +2017-12-05,892.589172,912.104187,887.041748,905.120361,882.629456,8448505 +2017-12-06,901.455078,921.564514,900.266357,917.948792,895.139282,11112030 +2017-12-07,921.316833,927.210938,914.333008,922.802734,899.872498,5581979 +2017-12-08,925.081177,928.152039,910.420105,912.351807,889.681274,5641459 +2017-12-11,913.788208,917.304871,904.971802,907.547363,884.996155,4980620 +2017-12-12,907.349243,920.276672,899.473877,907.002502,884.464905,7283405 +2017-12-13,908.290344,916.264709,902.148560,906.061462,883.547241,4221739 +2017-12-14,910.370605,916.215210,900.216858,912.847107,890.164246,5068725 +2017-12-15,922.257935,924.189636,909.082825,911.113525,888.473755,11264479 +2017-12-18,903.386780,923.892395,854.549744,912.351807,889.681274,8575323 +2017-12-19,914.927429,918.295471,911.361206,917.255310,894.462891,4103513 +2017-12-20,917.205811,918.691711,908.389404,909.528564,886.928162,4819670 +2017-12-21,909.825745,915.274109,901.455078,904.377380,881.904968,4186472 +2017-12-22,906.061462,913.738647,900.761658,911.757446,889.101685,4918863 +2017-12-26,916.165649,930.083740,909.528564,921.069214,898.182068,5351708 +2017-12-27,924.239136,928.696899,910.370605,915.075989,892.337769,4393640 +2017-12-28,916.561890,925.625977,910.469666,915.521790,892.772461,7158735 +2017-12-29,917.800171,923.545715,909.875305,912.401367,889.729614,5117894 +2018-01-01,914.035828,914.035828,898.978577,901.207458,878.813904,4362651 +2018-01-02,904.426941,910.915405,897.888916,902.594299,880.166260,4383980 +2018-01-03,916.314270,917.304871,904.476440,906.210022,883.692139,6233847 +2018-01-04,909.528564,913.144287,907.101563,911.658386,889.005066,4157621 +2018-01-05,913.144287,918.196411,911.608887,914.580688,891.854736,3434151 +2018-01-08,917.403931,922.257935,914.828369,919.830933,896.974609,4073668 +2018-01-09,919.434692,935.036804,915.323669,932.114502,908.952881,6596942 +2018-01-10,934.145264,938.503906,926.715637,933.501343,910.305237,5412323 +2018-01-11,932.956482,933.798523,926.220337,928.944519,905.861755,3622391 +2018-01-12,934.145264,943.853210,929.439819,940.088867,916.729187,6955338 +2018-01-15,941.079529,949.499695,936.324585,940.237488,916.874023,5132305 +2018-01-16,938.801086,938.801086,911.361206,914.283508,891.565002,4995805 +2018-01-17,917.304871,920.276672,898.483276,915.818970,893.062317,6093651 +2018-01-18,920.276672,920.871033,906.507202,911.064026,888.425476,4329708 +2018-01-19,914.333008,925.625977,913.441467,922.555115,899.631042,4602784 +2018-01-22,939.098267,965.151306,931.173401,962.377625,938.463989,21090881 +2018-01-23,965.844727,981.644958,965.844727,974.017273,949.814514,10396119 +2018-01-24,972.531372,972.531372,953.610718,957.276001,933.489136,6594595 +2018-01-25,958.811401,962.872925,947.171753,956.830200,933.054443,6308657 +2018-01-29,957.127380,968.123169,950.292175,955.443359,931.702209,4567493 +2018-01-30,956.731140,956.731140,940.088867,941.475769,918.081543,4237933 +2018-01-31,941.079529,955.443359,932.708862,952.273376,928.610840,5792601 +2018-02-01,954.205078,963.467285,927.805359,934.987244,911.754272,7626196 +2018-02-02,926.220337,935.086304,892.539612,895.858154,873.597534,13367616 +2018-02-05,885.605347,903.931641,873.519897,893.678833,871.472290,8856689 +2018-02-06,868.764954,889.567810,862.821289,883.723206,861.764099,11104841 +2018-02-07,894.075073,896.898315,881.642883,886.001587,863.985840,7168146 +2018-02-08,889.468750,902.098999,883.970825,896.056274,873.790649,6380648 +2018-02-09,880.652283,893.530212,877.680481,889.419189,867.318542,5344463 +2018-02-12,894.520813,909.578125,893.579773,906.903442,884.368286,5481260 +2018-02-14,914.333008,933.649902,912.351807,924.883057,901.901123,10267369 +2018-02-15,928.845459,936.869385,919.434692,926.864258,903.833069,6167365 +2018-02-16,930.777161,933.749023,909.479065,912.648987,889.971069,4443395 +2018-02-19,912.351807,923.248535,904.971802,918.295471,895.477295,4126685 +2018-02-20,920.276672,920.821533,910.172485,912.450867,889.777893,3903573 +2018-02-21,921.267334,923.743835,913.491028,920.623413,897.747253,5499873 +2018-02-22,913.342407,922.257935,911.361206,915.670349,892.917419,5167371 +2018-02-23,916.710510,929.192200,914.085388,925.477417,902.480713,4896820 +2018-02-26,930.182800,936.027405,927.805359,929.885620,906.779419,3893033 +2018-02-27,930.182800,946.825073,929.538879,941.574829,918.178162,6470858 +2018-02-28,937.067566,948.112854,934.343384,945.586792,922.090393,26144187 +2018-03-01,940.831848,950.886536,937.067566,939.494507,916.149475,4133465 +2018-03-05,934.145264,941.228088,912.946167,915.422729,892.675903,5688306 +2018-03-06,920.276672,927.409119,896.601135,902.297119,879.876404,7393101 +2018-03-07,900.712158,900.712158,879.711243,881.395264,859.493835,7316409 +2018-03-08,889.221069,905.912842,884.911926,902.891479,880.456055,6130548 +2018-03-09,906.309082,910.717285,902.495239,904.526001,882.049927,4909678 +2018-03-12,911.361206,924.338196,908.934204,921.564514,898.665100,3837440 +2018-03-13,923.149475,927.210938,912.698547,923.099915,900.162292,5145137 +2018-03-14,920.078552,923.298035,910.568726,920.326233,897.457520,6795338 +2018-03-15,916.314270,920.722473,901.455078,903.238220,880.794128,5866510 +2018-03-16,900.464478,901.157898,877.729980,891.598511,869.443665,14221100 +2018-03-19,892.539612,898.384216,883.624146,887.091248,865.048401,5829127 +2018-03-20,884.911926,895.511475,878.720581,881.444763,859.542236,7011559 +2018-03-21,886.447388,893.876953,884.911926,888.478088,866.400757,6791028 +2018-03-22,887.586548,903.386780,887.338928,899.622498,877.268250,10212863 +2018-03-23,882.237244,891.549011,880.751343,885.506287,863.502808,10831400 +2018-03-26,885.555786,895.808655,884.119446,892.638672,870.457947,6104583 +2018-03-27,898.681396,902.198059,888.577148,891.350891,869.202271,7005357 +2018-03-28,887.388428,887.437988,871.736816,874.411438,852.683655,8842618 +2018-04-02,884.614746,892.490112,878.175781,884.565186,862.585083,5766209 +2018-04-03,882.633545,893.233032,876.937500,891.103210,868.960632,6425059 +2018-04-04,896.204895,903.238220,883.673645,886.496887,864.468750,6560005 +2018-04-05,896.601135,901.455078,895.016113,899.671997,877.316467,3935631 +2018-04-06,899.473877,909.875305,896.502075,902.445740,880.021362,4460344 +2018-04-09,903.981140,910.370605,903.981140,907.398743,884.851257,3606112 +2018-04-10,909.776245,915.224609,905.566162,908.438904,885.865540,3902042 +2018-04-11,913.144287,923.991455,907.448303,922.109314,899.196289,6064484 +2018-04-12,921.118713,927.854858,915.521790,919.979492,897.119385,4994624 +2018-04-13,923.941956,932.857422,919.979492,930.034180,906.924255,5822658 +2018-04-16,925.675537,931.173401,919.781372,928.251099,905.185425,4123166 +2018-04-17,931.173401,938.305786,927.210938,935.383484,912.140625,4430313 +2018-04-18,936.374084,939.296387,926.269897,929.192200,906.103271,3397094 +2018-04-19,930.281860,936.126465,926.220337,933.451782,910.256897,4523892 +2018-04-20,929.192200,933.006042,912.549927,919.187012,896.346680,3381269 +2018-04-23,921.267334,935.482544,919.781372,927.210938,904.171265,3541772 +2018-04-24,927.012817,966.538208,926.220337,960.941223,937.063354,9193591 +2018-04-25,964.507446,972.580933,954.502258,961.387024,937.497986,6497632 +2018-04-26,963.863525,978.722717,953.214478,966.191467,942.183105,15735759 +2018-04-27,980.505798,1001.506714,976.246155,986.944763,962.420776,11776851 +2018-04-30,972.779053,983.279480,950.985596,954.254639,930.542908,8955897 +2018-05-02,957.919861,970.005310,955.988159,963.566345,939.623169,6175751 +2018-05-03,968.717529,968.717529,950.242676,952.570557,928.900635,3984964 +2018-05-04,953.808838,955.641479,941.079529,944.992432,921.510803,3831671 +2018-05-07,949.846375,964.111206,947.369873,961.882324,937.981079,3545827 +2018-05-08,968.321289,972.779053,956.136780,958.018921,934.213623,4980805 +2018-05-09,956.830200,975.057434,953.214478,967.528809,943.487122,4537025 +2018-05-10,970.797791,975.354614,965.101807,971.937012,947.785889,4052699 +2018-05-11,972.036072,981.991699,968.568909,979.960938,955.610352,4049541 +2018-05-14,982.635620,982.635620,967.528809,977.335815,953.050537,2604012 +2018-05-15,973.819153,990.609985,967.479248,969.757690,945.660767,4846430 +2018-05-16,964.854126,964.854126,943.506531,947.171753,923.636047,8695009 +2018-05-17,950.341736,950.985596,932.659302,936.473145,913.203247,4778345 +2018-05-18,936.720825,944.546631,923.248535,925.081177,902.094360,5279612 +2018-05-21,922.010254,926.913757,913.441467,922.604614,899.679260,6687690 +2018-05-22,924.387756,925.229736,916.314270,918.047852,895.235840,5219596 +2018-05-23,917.304871,917.304871,900.613098,903.683960,881.228821,4610857 +2018-05-24,905.417542,912.351807,901.603699,907.250183,884.706421,5368392 +2018-05-25,907.398743,914.729309,905.863342,912.153687,889.488098,8206579 +2018-05-28,916.215210,918.295471,909.479065,911.757446,889.101685,5247105 +2018-05-29,912.847107,919.286072,905.813782,908.835144,886.252075,8250871 +2018-05-30,906.259583,914.531189,898.087036,907.497803,884.947876,6048012 +2018-05-31,912.351807,913.639587,905.962402,912.698547,890.019409,17112487 +2018-06-01,911.361206,926.963318,909.825745,921.812134,898.906555,8848926 +2018-06-04,924.635376,935.135864,921.812134,932.015442,908.856323,5653442 +2018-06-05,933.947144,946.032532,932.164001,938.751587,915.425049,8047086 +2018-06-06,938.107666,947.023193,933.798523,945.438171,921.945557,4229195 +2018-06-07,945.933472,966.835388,945.487732,962.229004,938.319092,6922300 +2018-06-08,957.276001,977.286316,951.579956,975.106934,950.877014,6594521 +2018-06-11,977.831116,990.560486,969.856750,973.422913,949.234924,6931136 +2018-06-12,974.165894,990.609985,971.094971,987.786743,963.241760,7515794 +2018-06-13,990.609985,996.454590,980.208618,993.086548,968.409790,5982192 +2018-06-14,988.083923,1002.299194,978.128296,998.485352,973.674500,5536858 +2018-06-15,996.553650,1013.889343,989.867065,1004.676697,979.711975,11401764 +2018-06-18,999.327393,1010.867981,997.544250,1006.013977,981.016052,5705952 +2018-06-19,1004.379456,1005.271057,984.319641,986.697083,962.179199,6406255 +2018-06-20,986.647583,1013.294983,985.508362,1009.679260,984.590271,7262014 +2018-06-21,1013.839783,1026.271973,1011.710022,1022.260010,996.858459,10609377 +2018-06-22,1018.743347,1019.535828,998.980652,1002.992615,978.069824,16323253 +2018-06-25,1001.902954,1006.955078,992.888428,995.018250,970.293579,5246962 +2018-06-26,996.553650,996.553650,966.092407,969.757690,945.660767,8145067 +2018-06-27,969.311890,976.147095,953.660278,956.780701,938.759888,9043473 +2018-06-28,952.966797,959.405762,931.470581,936.076904,918.445984,8662575 +2018-06-29,940.187988,966.340088,940.088867,963.318726,945.174744,8041914 +2018-07-02,963.219666,963.219666,948.013794,951.579956,933.657166,6724054 +2018-07-03,955.938660,969.262390,951.332336,962.179504,944.056946,5115293 +2018-07-04,962.674805,982.685120,961.882324,980.802979,962.329651,5048125 +2018-07-05,987.638184,998.931152,949.598755,955.443359,937.447815,18896793 +2018-07-06,955.690979,973.769653,955.443359,968.370789,950.131653,9248105 +2018-07-09,977.831116,990.609985,974.264954,987.737244,969.133362,5219197 +2018-07-10,993.334167,1018.842407,990.609985,1016.068665,996.931152,10543516 +2018-07-11,1015.375244,1031.125977,1008.292419,1029.045654,1009.663696,8747208 +2018-07-12,1034.543579,1088.680420,1032.809937,1072.186768,1051.992310,24337829 +2018-07-13,1070.354126,1098.586548,1069.858765,1089.472900,1068.952759,18137593 +2018-07-16,1089.472900,1098.487427,1062.974121,1066.094482,1046.014648,6658302 +2018-07-17,1068.174805,1085.659058,1059.556519,1082.092896,1061.711914,6530578 +2018-07-18,1088.086060,1094.227783,1067.184204,1082.291016,1061.906250,4726480 +2018-07-19,1083.033936,1104.530151,1076.149170,1094.475464,1073.861084,5485122 +2018-07-20,1102.945190,1127.809448,1101.459229,1118.052002,1096.993652,8094154 +2018-07-23,1119.191162,1119.191162,1102.647949,1109.780396,1088.877930,5897877 +2018-07-24,1111.464478,1116.169800,1097.001465,1100.518188,1079.789917,4511507 +2018-07-25,1099.577148,1112.455078,1093.831543,1104.678711,1083.872192,6006077 +2018-07-26,1099.676147,1110.969116,1097.397705,1100.220947,1079.498413,6485768 +2018-07-27,1108.987915,1126.719849,1101.706909,1119.240723,1098.159912,6742782 +2018-07-30,1119.389282,1146.432983,1117.408081,1140.588379,1119.105469,14003964 +2018-07-31,1140.192139,1179.222168,1136.378296,1174.863525,1152.735107,14006901 +2018-08-01,1179.222168,1191.604736,1174.269043,1181.153809,1158.906982,9796282 +2018-08-02,1180.311768,1180.311768,1155.001709,1157.379150,1135.580078,6308209 +2018-08-03,1163.966797,1172.386963,1158.567993,1165.898438,1143.939087,6708388 +2018-08-06,1165.650757,1184.769531,1164.313477,1181.401489,1159.149902,4054489 +2018-08-07,1183.679932,1190.118896,1165.947998,1173.080322,1150.985474,4097939 +2018-08-08,1173.872803,1211.020752,1173.872803,1206.265747,1183.545898,7987438 +2018-08-09,1210.030151,1220.134399,1200.619385,1206.513428,1183.788940,6911830 +2018-08-10,1199.628662,1203.591187,1191.010376,1192.892578,1170.424561,3615156 +2018-08-13,1186.305054,1188.682495,1171.594482,1176.547485,1154.387329,4712408 +2018-08-14,1178.825928,1205.770508,1173.179443,1199.232422,1176.645020,5349770 +2018-08-16,1191.951538,1204.581787,1184.274292,1189.524536,1167.120117,6039198 +2018-08-17,1197.647461,1203.987427,1188.781494,1192.446777,1169.987183,3867305 +2018-08-20,1196.557861,1225.186401,1196.310181,1223.304321,1200.263428,7679143 +2018-08-21,1225.632202,1239.748413,1215.478516,1235.488770,1212.218506,7348644 +2018-08-23,1234.597290,1262.037109,1226.771484,1257.529907,1233.844482,8043652 +2018-08-24,1253.369263,1267.931274,1248.218140,1265.504272,1241.668701,6715059 +2018-08-27,1267.386475,1283.682007,1266.742554,1279.372803,1255.276001,5624995 +2018-08-28,1283.830566,1310.577026,1282.839966,1306.614624,1282.004761,8777168 +2018-08-29,1303.939941,1316.520752,1278.085083,1282.047485,1257.900269,11182203 +2018-08-30,1281.453125,1284.969727,1258.520508,1262.482910,1238.704224,9943410 +2018-08-31,1258.074707,1258.074707,1224.988281,1229.990967,1206.824341,15450941 +2018-09-03,1233.309448,1246.088379,1214.537354,1217.608276,1194.674805,12315666 +2018-09-04,1223.552002,1243.017456,1217.459717,1230.288086,1207.115723,8922552 +2018-09-05,1230.832886,1240.887573,1197.152222,1215.478516,1192.585205,10422792 +2018-09-06,1218.598877,1253.815063,1213.843994,1249.555420,1226.020264,11301160 +2018-09-07,1253.022583,1269.318115,1242.720215,1266.593994,1242.737793,10794143 +2018-09-10,1263.027710,1265.009033,1238.361572,1244.057617,1220.625977,7125920 +2018-09-11,1247.177979,1256.489746,1222.660400,1226.078003,1202.984985,10977849 +2018-09-12,1240.045654,1246.880859,1217.311157,1240.739014,1217.369873,8142006 +2018-09-14,1247.574219,1263.622070,1235.934570,1241.382935,1218.001831,7953264 +2018-09-17,1239.005493,1239.005493,1210.129150,1214.388794,1191.515869,6818107 +2018-09-18,1214.487915,1227.762085,1202.947266,1205.720947,1183.011353,7688607 +2018-09-19,1212.506592,1212.506592,1189.722656,1199.381104,1176.790894,11372574 +2018-09-21,1207.553589,1225.780884,1172.386963,1206.067627,1183.351563,19250938 +2018-09-24,1203.046265,1228.257324,1193.189697,1220.481079,1197.493408,10198351 +2018-09-25,1223.898682,1233.309448,1183.778931,1219.044678,1196.084106,9807108 +2018-09-26,1227.365845,1242.175415,1215.627075,1239.649414,1216.300781,6457463 +2018-09-27,1243.215576,1251.140381,1225.879883,1241.977295,1218.584717,10911205 +2018-09-28,1248.069580,1259.758789,1235.587891,1246.137817,1222.666992,11177984 +2018-10-01,1245.890259,1245.890259,1192.694458,1220.134399,1197.153320,7402199 +2018-10-03,1217.954956,1227.960205,1188.781494,1193.784180,1171.299438,7446497 +2018-10-04,1178.330566,1179.222168,1095.614624,1111.712036,1090.773071,23432473 +2018-10-05,1089.175659,1104.827393,1028.401733,1039.001343,1019.431885,22151189 +2018-10-08,1040.140503,1106.511353,1015.920105,1098.982788,1078.283569,24913364 +2018-10-09,1111.117676,1112.752197,1071.047485,1079.814453,1059.476440,11095381 +2018-10-10,1083.628296,1105.372192,1074.118408,1091.751343,1071.188354,9592247 +2018-10-11,1054.009033,1104.282471,1033.206299,1077.585571,1057.289307,13349523 +2018-10-12,1094.574585,1118.398682,1091.553223,1115.971680,1094.952515,9144401 +2018-10-15,1119.290283,1136.130615,1107.650635,1129.047729,1107.782349,8955871 +2018-10-16,1135.239014,1156.438110,1129.295410,1152.871948,1131.157837,7549490 +2018-10-17,1167.929199,1168.275879,1129.295410,1140.489258,1119.008301,12906841 +2018-10-19,1089.671021,1100.567749,1060.200317,1090.958740,1070.410522,25662196 +2018-10-22,1099.577148,1104.332031,1047.421509,1052.671753,1032.844849,13290338 +2018-10-23,1042.864624,1054.702515,1033.850098,1044.796387,1025.117798,10673958 +2018-10-24,1064.806641,1065.846802,1021.715149,1035.930420,1016.418945,13784775 +2018-10-25,1026.271973,1030.878296,1006.856018,1021.120789,1001.888062,14229855 +2018-10-26,1023.201050,1047.074829,1012.403442,1035.088379,1015.592529,9269654 +2018-10-29,1036.178101,1083.578735,1036.178101,1077.585571,1057.289307,7744528 +2018-10-30,1075.307129,1075.307129,1042.220825,1047.074829,1027.353394,8890179 +2018-10-31,1049.056030,1055.841675,1037.168701,1051.284912,1031.484131,16613693 +2018-11-01,1057.872437,1057.872437,1040.140503,1046.331787,1026.624268,9485091 +2018-11-02,1056.980835,1070.849365,1053.166992,1064.806641,1044.751221,16955411 +2018-11-05,1063.370361,1082.439575,1054.999634,1080.062134,1059.719238,7654392 +2018-11-06,1083.727295,1101.558350,1081.349854,1093.732544,1073.132202,8716110 +2018-11-07,1104.530151,1104.530151,1096.308105,1100.270508,1079.547119,1296168 +2018-11-09,1095.862305,1103.341431,1074.811890,1083.182495,1062.780884,10943218 +2018-11-12,1087.392578,1088.482300,1064.459961,1069.858765,1049.708008,5856714 +2018-11-13,1063.915161,1092.642822,1060.002197,1089.126221,1068.612671,6876165 +2018-11-14,1094.673584,1102.202271,1075.307129,1087.640259,1067.154663,7861347 +2018-11-15,1086.649658,1092.642822,1076.297729,1086.550537,1066.085449,6896498 +2018-11-16,1087.640259,1119.339722,1086.798218,1116.813721,1095.778564,11136460 +2018-11-19,1122.262085,1140.885498,1120.379883,1139.201538,1117.744751,7378262 +2018-11-20,1134.248413,1145.046143,1119.389282,1126.719849,1105.498291,5774119 +2018-11-21,1126.818848,1134.743774,1096.654785,1102.449829,1081.685303,7578978 +2018-11-22,1104.034912,1114.782959,1089.770020,1092.494263,1071.917358,5847475 +2018-11-26,1098.586548,1107.006714,1087.095459,1099.329468,1078.623779,6447094 +2018-11-27,1097.496826,1119.389282,1095.069824,1117.606201,1096.556152,6874782 +2018-11-28,1121.816284,1146.878784,1115.723999,1141.826660,1120.320557,8079833 +2018-11-29,1150.098267,1168.820801,1149.107666,1157.527832,1135.725952,12755947 +2018-11-30,1161.292114,1174.863525,1151.385986,1156.586670,1134.802368,10819038 +2018-12-03,1163.867676,1163.867676,1137.715576,1145.590942,1124.013794,5622372 +2018-12-04,1147.126343,1147.126343,1131.474731,1141.479858,1119.980225,5242047 +2018-12-05,1133.010254,1147.918823,1128.601929,1144.303101,1122.750366,5874782 +2018-12-06,1138.210938,1138.210938,1107.749634,1113.098877,1092.133789,5921712 +2018-12-07,1118.844482,1126.274048,1097.942627,1123.153687,1101.999268,7282460 +2018-12-10,1099.577148,1103.836792,1072.929688,1080.012573,1059.670654,9470471 +2018-12-11,1055.990234,1091.751343,1045.093506,1087.244019,1066.765869,13622580 +2018-12-12,1088.680420,1103.044189,1077.536011,1100.072388,1079.352661,12724917 +2018-12-13,1117.408081,1117.408081,1084.767456,1096.654785,1075.999390,9385649 +2018-12-14,1092.741943,1104.431152,1081.547974,1101.756470,1081.005127,7289774 +2018-12-17,1105.471191,1122.361084,1101.062988,1119.290283,1098.208618,5112362 +2018-12-18,1112.752197,1128.304810,1109.978516,1125.729248,1104.526123,5926578 +2018-12-19,1130.781372,1136.526855,1122.559204,1126.125488,1104.915161,7438647 +2018-12-20,1110.473877,1121.865845,1105.669312,1117.853882,1096.799316,5819374 +2018-12-21,1114.436279,1120.627563,1085.708618,1089.869141,1069.341675,8360445 +2018-12-24,1090.562500,1092.840942,1076.347290,1078.922852,1058.601440,4183821 +2018-12-26,1075.604370,1089.671021,1055.643555,1088.036499,1067.543457,7278403 +2018-12-27,1096.803345,1116.417480,1093.633423,1109.681274,1088.780518,12596278 +2018-12-28,1114.931519,1124.589966,1110.671997,1114.981079,1093.980469,7738682 +2018-12-31,1120.330444,1123.203125,1105.718872,1110.721436,1089.801270,7291282 +2019-01-01,1114.683960,1116.714722,1099.676147,1110.473877,1089.558350,4498087 +2019-01-02,1104.034912,1116.417480,1090.661621,1096.010864,1075.367554,7212697 +2019-01-03,1097.100586,1104.133911,1079.864014,1082.489136,1062.100586,7517041 +2019-01-04,1087.095459,1094.079224,1070.948486,1088.333740,1067.835083,8545382 +2019-01-07,1096.605225,1107.947754,1090.661621,1094.376465,1073.763916,5565822 +2019-01-08,1094.723145,1099.527588,1085.708618,1094.277344,1073.666870,5678473 +2019-01-09,1101.558350,1106.511353,1088.383179,1100.320068,1079.595581,5821468 +2019-01-10,1097.348267,1100.567749,1092.642822,1097.100586,1076.436890,4118960 +2019-01-11,1097.199585,1103.341431,1078.378052,1087.739258,1067.251953,6525174 +2019-01-14,1084.718018,1090.166260,1076.198730,1086.501099,1066.037109,4150757 +2019-01-15,1094.624023,1121.370483,1094.624023,1119.042603,1097.965576,10158260 +2019-01-16,1124.342407,1134.248413,1119.735962,1125.233887,1104.040161,6443279 +2019-01-17,1133.703613,1137.121216,1119.389282,1123.797485,1102.630859,7558941 +2019-01-18,1138.012817,1178.726807,1124.589966,1173.229004,1151.131348,25927601 +2019-01-21,1182.788330,1228.306885,1177.488525,1226.078003,1202.984985,22247437 +2019-01-22,1221.273560,1235.241089,1208.147949,1223.552002,1200.506470,16709723 +2019-01-23,1221.719360,1232.516968,1210.525391,1214.785034,1191.904785,8913196 +2019-01-24,1213.497314,1241.432495,1208.643311,1235.736450,1212.461426,13279882 +2019-01-25,1238.708252,1252.824463,1223.799561,1234.300049,1211.052124,8631889 +2019-01-28,1238.757813,1244.156616,1210.921631,1218.004517,1195.063477,8650493 +2019-01-29,1219.440918,1220.084839,1190.069336,1199.281982,1176.693726,9417294 +2019-01-30,1203.591187,1213.497314,1179.915527,1184.472412,1162.162964,7921321 +2019-01-31,1190.713257,1218.153076,1189.722656,1215.627075,1192.730835,10281893 +2019-02-01,1222.412720,1243.215576,1215.527954,1238.213013,1214.891357,9316446 +2019-02-04,1235.290649,1284.771606,1230.387207,1278.778442,1254.692749,11781195 +2019-02-05,1279.868164,1292.151733,1266.593994,1279.422363,1255.324463,9451152 +2019-02-06,1284.078247,1305.277222,1282.097046,1297.946777,1273.500000,9500797 +2019-02-07,1297.946777,1308.793945,1274.023560,1278.283203,1254.206909,9299549 +2019-02-08,1272.735718,1288.288330,1260.303589,1265.702393,1241.863159,6567167 +2019-02-11,1263.919312,1264.018311,1239.253174,1241.481934,1218.098755,7595318 +2019-02-12,1239.748413,1260.402588,1239.748413,1244.602417,1221.160400,6460145 +2019-02-14,1229.347046,1229.347046,1206.562988,1212.704712,1189.863647,6690180 +2019-02-15,1218.202637,1238.163452,1202.600586,1232.764648,1209.545776,9688940 +2019-02-18,1238.262451,1240.739014,1203.591187,1208.643311,1185.878662,9740480 +2019-02-19,1206.562988,1228.059204,1199.826782,1204.680786,1181.990845,6303377 +2019-02-20,1212.358032,1228.356445,1207.553589,1222.759521,1199.729126,6357879 +2019-02-21,1224.393921,1245.989258,1217.806396,1235.191650,1211.927002,10680467 +2019-02-22,1232.913208,1233.606689,1214.487915,1220.778198,1197.785034,8838861 +2019-02-25,1224.393921,1231.328247,1209.188110,1220.728760,1197.736450,7926962 +2019-02-26,1198.142822,1223.205200,1194.675659,1208.791870,1186.024414,10227082 +2019-02-27,1216.518677,1233.210449,1197.647461,1212.011353,1189.183228,11218523 +2019-02-28,1222.165039,1228.207764,1215.032715,1219.490479,1196.521606,11393904 +2019-03-01,1225.384521,1230.684326,1210.773071,1214.537354,1191.661743,7997610 +2019-03-05,1211.912231,1228.158325,1207.157349,1226.028442,1202.936401,7189013 +2019-03-06,1228.158325,1261.145630,1223.502441,1252.923584,1229.325073,12152341 +2019-03-07,1252.131104,1267.782715,1246.335938,1258.322388,1234.621948,8186126 +2019-03-08,1254.161743,1262.482910,1250.149780,1255.201904,1231.560425,6097305 +2019-03-11,1258.124268,1299.680298,1256.093506,1291.854492,1267.522583,9810964 +2019-03-12,1304.534302,1321.473755,1301.909180,1318.848633,1294.008423,11335173 +2019-03-13,1324.445557,1347.229614,1315.629150,1334.648804,1309.510742,11342554 +2019-03-14,1337.075806,1349.210815,1323.554077,1328.952881,1303.922241,10500649 +2019-03-15,1332.370483,1346.040894,1298.887817,1309.239746,1284.580322,16043743 +2019-03-18,1318.501953,1345.198853,1316.520752,1337.373047,1312.183838,10201021 +2019-03-19,1347.229614,1367.041870,1330.488281,1363.624146,1337.940430,9898262 +2019-03-20,1364.862427,1374.966675,1351.192017,1362.534546,1336.871338,9986597 +2019-03-22,1359.612183,1367.933350,1324.148438,1329.151001,1304.116699,11573789 +2019-03-25,1318.105713,1324.296997,1304.336182,1312.013428,1287.302002,8027368 +2019-03-26,1317.808472,1358.720703,1317.511353,1354.411499,1328.901245,9569142 +2019-03-27,1365.011108,1365.011108,1331.627441,1336.580566,1311.406250,10189856 +2019-03-28,1337.571167,1356.937622,1330.191162,1347.229614,1321.854736,10582305 +2019-04-01,1357.135742,1393.590210,1349.755615,1378.780518,1352.811401,10194002 +2019-04-02,1384.872803,1389.924927,1367.140869,1376.650757,1350.721680,8088587 +2019-04-03,1379.672119,1389.825806,1359.116943,1362.286865,1336.628540,7923866 +2019-04-04,1366.051147,1370.707031,1334.599365,1340.344849,1315.099609,8455067 +2019-04-05,1348.170654,1351.093018,1330.389282,1341.186890,1315.925659,6792015 +2019-04-08,1343.267212,1344.753052,1311.270508,1316.768311,1291.967163,8806267 +2019-04-09,1316.421631,1328.110840,1308.595825,1321.919556,1297.021484,9587648 +2019-04-10,1325.386719,1335.342285,1314.044189,1318.898193,1294.056885,7684871 +2019-04-11,1320.433594,1340.295288,1316.520752,1334.153564,1309.024780,5795755 +2019-04-12,1337.323486,1344.158691,1324.098877,1330.488281,1305.428711,5975855 +2019-04-15,1332.370483,1336.283325,1322.464355,1327.566040,1302.561401,4285366 +2019-04-16,1332.370483,1347.229614,1327.417358,1331.132202,1306.060547,8011783 +2019-04-18,1362.088745,1376.700317,1352.182617,1372.935913,1347.076904,18130729 +2019-04-22,1347.229614,1354.163940,1328.705200,1332.717163,1307.615601,10895052 +2019-04-23,1335.342285,1360.107544,1333.361084,1351.043457,1325.596680,9141135 +2019-04-24,1357.432861,1381.702881,1353.420898,1376.452637,1350.527222,7430660 +2019-04-25,1376.056396,1399.137573,1349.805176,1359.513184,1333.906860,14061860 +2019-04-26,1362.088745,1382.842041,1357.829102,1379.721558,1353.734741,6954749 +2019-04-30,1383.287842,1383.287842,1353.965698,1379.721558,1353.734741,10313866 +2019-05-02,1378.929077,1400.623535,1369.122070,1391.856567,1365.641113,8764806 +2019-05-03,1394.729370,1404.189697,1389.479126,1395.620850,1369.334595,6571878 +2019-05-06,1384.872803,1389.627686,1365.159668,1371.895752,1346.056152,7306518 +2019-05-07,1381.702881,1381.901001,1327.615479,1330.884521,1305.817505,8961240 +2019-05-08,1327.417358,1327.417358,1280.066284,1287.248169,1263.003052,14749036 +2019-05-09,1276.698120,1276.698120,1239.996094,1244.651978,1221.209106,19692278 +2019-05-10,1253.121704,1265.702393,1233.309448,1239.401733,1216.057617,11333250 +2019-05-13,1236.182251,1248.961060,1215.973755,1220.481079,1197.493408,8124086 +2019-05-14,1224.889282,1257.430786,1219.936279,1248.614380,1225.096924,13124240 +2019-05-15,1261.046509,1265.999634,1238.856934,1245.097778,1221.646484,11269622 +2019-05-16,1248.119019,1259.956909,1246.286499,1253.468384,1229.859253,6669276 +2019-05-17,1255.102905,1264.959473,1240.243774,1255.499146,1231.851929,7973309 +2019-05-20,1301.265259,1325.139038,1291.260132,1313.449829,1288.711182,12450850 +2019-05-21,1319.690674,1354.163940,1317.560791,1327.219238,1302.221191,14003548 +2019-05-22,1333.014404,1346.932373,1322.563477,1327.813599,1302.804321,11394393 +2019-05-23,1359.116943,1378.929077,1312.558228,1321.374634,1296.486816,17890505 +2019-05-24,1335.342285,1341.087769,1304.138062,1324.296997,1299.354004,10277262 +2019-05-27,1324.544678,1324.940918,1294.727295,1298.343018,1273.888794,7419387 +2019-05-28,1307.407104,1322.266235,1301.017700,1311.319946,1286.621460,19657240 +2019-05-29,1308.595825,1320.780273,1291.904053,1300.720459,1276.221558,7180252 +2019-05-30,1303.890381,1329.398682,1303.890381,1317.263672,1292.453247,10842653 +2019-05-31,1325.337158,1329.299561,1307.803345,1317.659912,1292.842041,11871652 +2019-06-03,1322.464355,1354.411499,1308.793945,1347.427734,1322.049194,8564026 +2019-06-04,1344.703613,1361.345825,1335.441406,1338.958008,1313.738892,7126831 +2019-06-06,1349.111816,1349.111816,1308.694824,1314.886230,1290.120483,7736969 +2019-06-07,1313.499390,1314.787109,1293.340454,1302.553101,1278.019531,6794394 +2019-06-10,1308.496704,1314.539429,1297.798218,1306.763184,1282.150391,5431146 +2019-06-11,1309.437866,1321.968994,1305.624023,1316.669312,1291.869873,5303590 +2019-06-12,1322.167236,1325.832397,1312.558228,1319.641113,1294.785767,4752340 +2019-06-13,1317.511353,1322.167236,1296.361816,1314.787109,1290.023315,7239164 +2019-06-14,1309.487427,1312.558228,1297.104736,1305.178223,1280.595215,6896085 +2019-06-17,1307.605225,1307.605225,1266.494873,1270.259155,1246.333862,6880158 +2019-06-18,1266.891113,1275.856201,1257.183105,1268.971436,1245.070557,7751984 +2019-06-19,1274.816040,1289.774170,1250.744141,1265.355713,1241.522827,6688408 +2019-06-20,1267.980835,1287.792969,1265.999634,1284.573486,1260.378662,4960591 +2019-06-21,1283.781006,1283.830566,1263.572632,1267.485474,1243.612549,10723794 +2019-06-24,1260.204468,1264.464111,1245.295898,1250.546021,1226.992188,5199824 +2019-06-25,1247.078979,1285.811768,1242.472656,1283.682007,1259.503906,6907221 +2019-06-26,1278.877563,1292.349854,1274.271240,1281.997925,1257.851685,5350180 +2019-06-27,1281.007324,1284.722168,1259.065308,1262.185791,1238.412720,11493899 +2019-06-28,1265.108032,1270.804077,1236.925171,1241.333374,1217.953003,8741806 +2019-07-01,1246.236938,1260.699829,1234.745850,1256.935547,1233.261230,6220490 +2019-07-02,1261.987671,1268.971436,1251.437622,1266.494873,1242.640625,4682721 +2019-07-03,1270.853638,1274.419800,1263.077271,1270.506836,1246.576904,4064194 +2019-07-04,1269.367676,1278.877563,1267.980835,1271.943237,1247.986328,4315672 +2019-07-05,1273.032959,1278.382202,1248.168579,1251.487183,1227.915649,5042694 +2019-07-08,1246.187378,1256.192505,1236.479370,1240.293213,1216.932495,6465252 +2019-07-09,1237.222412,1271.447998,1233.804810,1268.079834,1244.195801,8092747 +2019-07-10,1268.030396,1277.243042,1256.786865,1266.841553,1242.980835,5546395 +2019-07-11,1274.915039,1277.688843,1267.287354,1269.516235,1245.605103,3972764 +2019-07-12,1270.952637,1287.792969,1266.049072,1268.476074,1244.584473,7242056 +2019-07-15,1272.933838,1277.391602,1258.421387,1264.117432,1240.307983,4919356 +2019-07-16,1267.931274,1282.740845,1265.058472,1280.858765,1256.734009,4647660 +2019-07-17,1282.146484,1284.821167,1267.980835,1269.813477,1245.896606,4376049 +2019-07-18,1269.962036,1274.320679,1246.187378,1250.001221,1226.457642,5511650 +2019-07-19,1256.291626,1260.996948,1231.031006,1237.271851,1213.967896,7539309 +2019-07-22,1239.253174,1272.438599,1215.775635,1268.476074,1244.584473,13426225 +2019-07-23,1272.933838,1281.750244,1248.564819,1261.591431,1237.829590,9375991 +2019-07-24,1261.541870,1266.792114,1241.779175,1247.277100,1223.785034,7009804 +2019-07-25,1252.131104,1257.133667,1215.478516,1219.936279,1196.958984,10063036 +2019-07-26,1219.936279,1230.832886,1198.638062,1202.402466,1179.755493,9408829 +2019-07-29,1205.473267,1210.525391,1193.784180,1199.579224,1176.985474,8134417 +2019-07-30,1202.551025,1208.544189,1164.907837,1169.811401,1147.778198,9623710 +2019-07-31,1164.709717,1173.872803,1151.485107,1155.298950,1133.539063,9797618 +2019-08-01,1152.475708,1177.042847,1139.548218,1169.167480,1147.146362,10442920 +2019-08-02,1164.660156,1186.998413,1151.187866,1173.229004,1157.506104,10968377 +2019-08-05,1156.041870,1156.041870,1117.408081,1132.613892,1117.435303,14029195 +2019-08-06,1124.094727,1138.805298,1111.464478,1117.705322,1102.726563,13414874 +2019-08-07,1115.922119,1127.859009,1092.741943,1098.982788,1084.254883,11698729 +2019-08-08,1097.942627,1147.126343,1085.015137,1141.529419,1126.231323,14398134 +2019-08-09,1150.940186,1164.462036,1141.479858,1151.187866,1135.760254,10139155 +2019-08-13,1221.570679,1290.566772,1214.487915,1262.780151,1245.857178,48377710 +2019-08-14,1291.755493,1292.201172,1268.327515,1276.153320,1259.051147,14624460 +2019-08-16,1279.075684,1279.670044,1261.046509,1265.999634,1249.033325,10142736 +2019-08-19,1269.020996,1284.623047,1267.980835,1280.462524,1263.302612,7530571 +2019-08-20,1277.688843,1280.462524,1260.650269,1263.968872,1247.030029,6908329 +2019-08-21,1263.671631,1266.643433,1254.607544,1259.015747,1242.143188,4927825 +2019-08-22,1259.015747,1259.065308,1227.266724,1235.042969,1218.491577,6475744 +2019-08-23,1227.365845,1271.943237,1214.983154,1263.869751,1246.932251,9833599 +2019-08-26,1281.849365,1281.849365,1247.177979,1254.904785,1238.087280,8861952 +2019-08-27,1272.933838,1272.933838,1249.357300,1262.879150,1245.954834,13107475 +2019-08-28,1261.789551,1268.971436,1244.255737,1251.437622,1234.666626,5355931 +2019-08-29,1244.651978,1248.416260,1223.700562,1230.089966,1213.605103,8717834 +2019-08-30,1233.804810,1242.621216,1209.534790,1236.826172,1220.251099,11415309 +2019-09-03,1230.585327,1231.328247,1188.732056,1195.071899,1179.056274,8644177 +2019-09-04,1189.276855,1193.932739,1174.912964,1189.871216,1173.925171,15206140 +2019-09-05,1195.468140,1201.808105,1182.094971,1187.345215,1171.433105,10612413 +2019-09-06,1191.703857,1217.459717,1184.026611,1211.020752,1194.791382,10700713 +2019-09-09,1209.188110,1221.422119,1201.758545,1210.723511,1194.498047,5421667 +2019-09-11,1211.020752,1228.356445,1211.020752,1222.808960,1206.421631,5597024 +2019-09-12,1223.403320,1228.802124,1194.378540,1198.984863,1182.916870,5482620 +2019-09-13,1200.619385,1216.964355,1195.567261,1214.091675,1197.821167,5975368 +2019-09-16,1177.835327,1207.652710,1174.962524,1199.381104,1183.307739,9482774 +2019-09-17,1199.628662,1199.628662,1182.293091,1186.205933,1170.309082,7218213 +2019-09-18,1193.635498,1204.878906,1185.958252,1194.378540,1178.372192,6891996 +2019-09-19,1196.508301,1198.340942,1161.638794,1167.978760,1152.326294,6353109 +2019-09-20,1176.795166,1257.975708,1163.273315,1242.571655,1225.919312,22228398 +2019-09-23,1262.185791,1268.971436,1223.403320,1227.563965,1211.112793,9973401 +2019-09-24,1231.922607,1286.604248,1231.080566,1266.692993,1249.717529,16133561 +2019-09-25,1271.943237,1282.839966,1256.935547,1267.535034,1250.548340,8395729 +2019-09-26,1279.868164,1286.604248,1271.447998,1284.623047,1267.407227,8468733 +2019-09-27,1280.363403,1302.652100,1271.943237,1296.758057,1279.379639,8795570 +2019-09-30,1297.699097,1323.207275,1293.290894,1319.740234,1302.053955,11659226 +2019-10-01,1324.445557,1329.398682,1281.155884,1292.646973,1275.323608,8270254 +2019-10-03,1273.924438,1302.354980,1269.268555,1298.739258,1281.334351,6241716 +2019-10-04,1307.506104,1316.124512,1291.606812,1295.816895,1278.451050,6918922 +2019-10-07,1295.816895,1308.397705,1289.477051,1297.798218,1280.405884,4643419 +2019-10-09,1296.411377,1317.461792,1280.363403,1312.310547,1294.723755,8117158 +2019-10-10,1312.558228,1356.145142,1308.595825,1349.953735,1331.862427,16155443 +2019-10-11,1350.894897,1352.776978,1323.999756,1339.899048,1321.942627,7659571 +2019-10-14,1352.133179,1352.133179,1338.165527,1345.248413,1327.220337,6181455 +2019-10-15,1349.706177,1357.135742,1341.583130,1351.340698,1333.230835,4463991 +2019-10-16,1357.036621,1366.695068,1350.894897,1359.463623,1341.244873,8954786 +2019-10-17,1362.088745,1385.863403,1359.116943,1383.386841,1364.847534,7401968 +2019-10-18,1390.816406,1414.492065,1385.566162,1403.050537,1384.247681,12978275 +2019-10-22,1411.619263,1423.358032,1390.172607,1400.871094,1382.097534,12823466 +2019-10-23,1403.000977,1412.560303,1370.162231,1379.325317,1360.840576,8512900 +2019-10-24,1387.844604,1427.865234,1373.530273,1422.961792,1403.892212,10449504 +2019-10-25,1427.568115,1427.914795,1397.998413,1417.760986,1398.760986,6248688 +2019-10-27,1427.468994,1431.431519,1416.572266,1420.782349,1401.741821,1391348 +2019-10-29,1431.926758,1466.102783,1428.558716,1453.274414,1433.798584,11892161 +2019-10-30,1466.102783,1470.610107,1446.587769,1465.211304,1445.575562,7541537 +2019-10-31,1470.065308,1475.662231,1447.974609,1450.599731,1431.159668,8982513 +2019-11-01,1441.337524,1448.073730,1427.468994,1443.219727,1423.878540,6416833 +2019-11-04,1452.135254,1457.187378,1431.530518,1443.962646,1424.611450,6490272 +2019-11-05,1449.361450,1455.156616,1427.468994,1433.709839,1414.496216,5854289 +2019-11-06,1429.153076,1432.867798,1415.086426,1421.426270,1402.377197,6749668 +2019-11-07,1421.525391,1449.262451,1418.751709,1444.903809,1425.540161,6499781 +2019-11-08,1435.393921,1445.943848,1427.766235,1431.926758,1412.736938,5546929 +2019-11-11,1425.586914,1430.688477,1409.192261,1414.392944,1395.438110,5241641 +2019-11-13,1416.572266,1462.041260,1416.572266,1458.475098,1438.929565,11641679 +2019-11-14,1462.140381,1467.687744,1442.130005,1449.014771,1429.596069,6580126 +2019-11-15,1451.887573,1472.838989,1449.411011,1457.038696,1437.512451,7241673 +2019-11-18,1458.821777,1472.046509,1441.733765,1445.498169,1426.126343,6496095 +2019-11-19,1453.224854,1500.675049,1451.243652,1495.573486,1475.530640,13926337 +2019-11-20,1540.448120,1557.635132,1528.709351,1533.117554,1512.571655,20092835 +2019-11-21,1530.492432,1541.389160,1514.196899,1523.161987,1502.749634,6875134 +2019-11-22,1527.619751,1554.762451,1523.161987,1531.978394,1511.447754,10315843 +2019-11-25,1536.584717,1550.106567,1536.436157,1546.887085,1526.156616,6989948 +2019-11-26,1553.375610,1561.548096,1541.389160,1545.599243,1524.886108,16305243 +2019-11-27,1545.302124,1560.706055,1541.488281,1555.109131,1534.268433,4450122 +2019-11-28,1557.882813,1569.274902,1549.264526,1565.460938,1544.481567,6344459 +2019-11-29,1567.095459,1567.095459,1533.315674,1536.584717,1515.992310,8565249 +2019-12-02,1584.975952,1599.290283,1562.192017,1571.602783,1550.541138,14410500 +2019-12-03,1577.794067,1579.032349,1557.833252,1564.074097,1543.113403,5995079 +2019-12-04,1558.229492,1562.687256,1519.348145,1538.120117,1517.507202,9685777 +2019-12-05,1559.220093,1564.916138,1529.501831,1536.287476,1515.699219,9203442 +2019-12-06,1538.417358,1553.276489,1526.629028,1540.299561,1519.657349,6038833 +2019-12-09,1541.537720,1562.588257,1531.978394,1557.833252,1536.956177,5834593 +2019-12-10,1557.288452,1558.823853,1539.556519,1547.283325,1526.547729,4694991 +2019-12-11,1540.992920,1559.715454,1536.039917,1547.729126,1526.987427,5706279 +2019-12-12,1555.505371,1559.071533,1542.033081,1553.474609,1532.655884,4765727 +2019-12-13,1565.163818,1575.069946,1557.635132,1568.036621,1547.022705,5846419 +2019-12-16,1577.051147,1578.933350,1549.660767,1551.889648,1531.092163,5488487 +2019-12-17,1552.038208,1564.173218,1540.943359,1548.026245,1527.280518,9379800 +2019-12-18,1548.323486,1565.163818,1547.332886,1561.052734,1540.132568,6803466 +2019-12-19,1558.922974,1599.736084,1557.040771,1594.832642,1573.459717,9464354 +2019-12-20,1599.835205,1602.361206,1581.112671,1584.084473,1562.855591,9816798 +2019-12-23,1545.450684,1562.736816,1543.172241,1556.644531,1535.783325,11587233 +2019-12-24,1554.168091,1557.288452,1528.015991,1531.928833,1511.398926,8329356 +2019-12-26,1527.173950,1538.367798,1495.969727,1501.170410,1481.052612,13734705 +2019-12-27,1512.661499,1531.681152,1507.015015,1527.867310,1507.391846,8158196 +2019-12-30,1531.433594,1533.117554,1513.701660,1529.699951,1509.199951,7902607 +2019-12-31,1527.520630,1529.204712,1493.889404,1499.833130,1479.733276,10246683 +2020-01-01,1503.745972,1512.760498,1491.363403,1495.424927,1475.384155,6463060 +2020-01-02,1497.802368,1526.480469,1497.802368,1520.883545,1500.501587,8173308 +2020-01-03,1518.605103,1527.173950,1508.699097,1522.716187,1502.309814,9684434 +2020-01-06,1505.727173,1513.552979,1483.933838,1487.400879,1467.467651,11315596 +2020-01-07,1504.736572,1520.091064,1499.288208,1510.284058,1490.044189,7699489 +2020-01-08,1500.774170,1520.041504,1495.821167,1498.941528,1478.853760,7406104 +2020-01-09,1524.152588,1535.445557,1516.871582,1533.464233,1512.913696,6914533 +2020-01-10,1537.327637,1543.320801,1525.192749,1533.117554,1512.571655,5758760 +2020-01-13,1530.541992,1544.063843,1523.954468,1529.204712,1508.711304,8437316 +2020-01-14,1525.539429,1535.445557,1507.559814,1515.038940,1494.735352,7299328 +2020-01-15,1521.428345,1525.440308,1503.993652,1509.541016,1489.311157,7299939 +2020-01-16,1514.642700,1528.857910,1513.652100,1523.459106,1503.042480,5929338 +2020-01-17,1538.912598,1570.067383,1538.615479,1566.154419,1545.165771,13597387 +2020-01-20,1593.891479,1593.891479,1512.067139,1517.961304,1497.618530,15019904 +2020-01-21,1514.246460,1531.334473,1507.708374,1519.496704,1499.133423,8732832 +2020-01-22,1529.501831,1532.226074,1516.723022,1518.951904,1498.595703,4763978 +2020-01-23,1522.072266,1527.471069,1506.420654,1512.512939,1492.243286,5190829 +2020-01-24,1512.661499,1521.923706,1504.290771,1507.262695,1487.063232,6751025 +2020-01-27,1500.675049,1510.135376,1490.868042,1492.403564,1472.403320,6178444 +2020-01-28,1494.434204,1495.821167,1449.856812,1457.930298,1438.392090,11321622 +2020-01-29,1460.208740,1480.367554,1450.302612,1465.954224,1446.308228,11420535 +2020-01-30,1465.112183,1465.805664,1426.478394,1430.193237,1411.026733,10338837 +2020-01-31,1439.356323,1439.604004,1393.986450,1398.394653,1379.654175,16037262 +2020-02-03,1357.036621,1386.804443,1350.250977,1372.490112,1354.096802,14173717 +2020-02-04,1386.854004,1419.048828,1384.674683,1413.006104,1394.069824,11714666 +2020-02-05,1421.426270,1439.158203,1416.869507,1434.898560,1415.668945,8524871 +2020-02-06,1440.446045,1453.224854,1426.577515,1444.111328,1424.758301,7171051 +2020-02-07,1437.375122,1438.712402,1414.888306,1420.187988,1401.155518,5634549 +2020-02-10,1414.591064,1431.926758,1397.205933,1422.119751,1403.061401,6988250 +2020-02-11,1433.808960,1452.432373,1431.480957,1439.108643,1419.822632,6460912 +2020-02-12,1442.476807,1461.001221,1441.337524,1456.493896,1436.974731,6245738 +2020-02-13,1463.873901,1463.873901,1448.866211,1460.307739,1440.737549,6260549 +2020-02-14,1463.378662,1487.351440,1439.455444,1473.631470,1453.882813,9796645 +2020-02-17,1475.018311,1492.007202,1460.456299,1464.369263,1444.744751,6068321 +2020-02-18,1462.041260,1462.041260,1443.714966,1453.621094,1434.140625,5135183 +2020-02-19,1465.458862,1492.304443,1461.248779,1489.679321,1469.715576,6499952 +2020-02-20,1482.943237,1493.839844,1469.867188,1471.996948,1452.270142,7795779 +2020-02-24,1455.949097,1463.130981,1426.032593,1431.381958,1412.199585,9862350 +2020-02-25,1437.771362,1437.771362,1396.760132,1403.099976,1384.296631,12804341 +2020-02-26,1396.760132,1399.088013,1374.322754,1378.929077,1360.449463,13550903 +2020-02-27,1374.966675,1380.712280,1356.145142,1373.233154,1354.829834,11562875 +2020-02-28,1342.177490,1344.257813,1312.558228,1316.173950,1298.535400,18144221 +2020-03-02,1342.375610,1356.145142,1288.882690,1303.791382,1286.318848,13614473 +2020-03-03,1317.214111,1341.186890,1309.586426,1330.240601,1312.413574,12644541 +2020-03-04,1339.304688,1341.087769,1295.618774,1327.120239,1309.334961,10201574 +2020-03-05,1339.502808,1345.198853,1293.736694,1298.838257,1281.432007,14080540 +2020-03-06,1258.074707,1276.054321,1229.446045,1259.065308,1242.192017,15568253 +2020-03-09,1228.405884,1229.347046,1084.718018,1103.688110,1088.897095,40698294 +2020-03-11,1097.595947,1167.384399,1097.595947,1142.718140,1127.404053,27495503 +2020-03-12,1074.811890,1090.661621,1038.852661,1053.018433,1038.906616,25830369 +2020-03-13,988.628784,1129.295410,933.550842,1094.921265,1080.247681,33826739 +2020-03-16,1050.591431,1069.561646,995.563049,1006.162598,992.678589,17759556 +2020-03-17,1037.416382,1050.046631,993.779968,998.534912,985.153076,20973312 +2020-03-18,1015.672424,1026.172852,951.976196,959.405762,946.548401,20643079 +2020-03-19,911.460266,957.919861,883.822266,909.082825,896.899841,28337941 +2020-03-20,930.678101,1025.182251,921.267334,1008.391479,994.877686,29240849 +2020-03-23,907.596863,941.079529,867.427673,875.748779,864.012512,18769636 +2020-03-24,921.267334,960.891724,887.388428,934.541504,922.017395,21106643 +2020-03-25,954.749939,1140.736938,954.205078,1072.087646,1057.720215,33749620 +2020-03-26,1085.510498,1106.412354,1032.562378,1056.188354,1042.033936,21111073 +2020-03-27,1084.718018,1096.902466,1036.376221,1055.593994,1041.447632,19225132 +2020-03-30,1030.828735,1064.707642,1010.422180,1020.774109,1007.094360,13951078 +2020-03-31,1063.865601,1119.191162,1038.159302,1103.291870,1088.506348,20441125 +2020-04-01,1111.712036,1114.040039,1035.385620,1070.304565,1055.960938,19197220 +2020-04-03,1123.797485,1123.797485,1046.381348,1067.332764,1053.028931,19091236 +2020-04-07,1091.751343,1202.600586,1089.671021,1194.774780,1178.763184,25093419 +2020-04-08,1168.919800,1217.459717,1149.107666,1180.955688,1165.129150,23019764 +2020-04-09,1202.600586,1221.223999,1181.797729,1208.494629,1192.298950,15244658 +2020-04-13,1192.644897,1203.591187,1168.919800,1177.983887,1162.197388,10925447 +2020-04-15,1185.809692,1224.393921,1132.267212,1139.052856,1123.787964,16301024 +2020-04-16,1139.052856,1176.299805,1134.248413,1157.082031,1141.575562,17285802 +2020-04-17,1204.581787,1218.450317,1181.451050,1212.506592,1196.257446,15353792 +2020-04-20,1214.487915,1245.196777,1190.713257,1232.120728,1215.608643,16628269 +2020-04-21,1198.638062,1240.243774,1153.070068,1225.731323,1209.304810,28322996 +2020-04-22,1307.605225,1371.895752,1287.792969,1350.795776,1332.693237,65848350 +2020-04-23,1354.510620,1372.836914,1340.592529,1358.027222,1339.827759,30211857 +2020-04-24,1337.472046,1480.912476,1334.549805,1403.694336,1384.882935,62296159 +2020-04-27,1420.534790,1461.149780,1409.638062,1416.324707,1397.344116,26989849 +2020-04-28,1436.384521,1441.783325,1379.077759,1414.739624,1395.780151,36206232 +2020-04-29,1431.332397,1440.000244,1406.666260,1413.550903,1394.607300,17303785 +2020-04-30,1440.297363,1480.912476,1424.546753,1452.234253,1432.772339,32926121 +2020-05-04,1426.478394,1451.243652,1404.140137,1421.723511,1402.670410,24670336 +2020-05-05,1440.049805,1465.112183,1433.610840,1446.934448,1427.543457,20723079 +2020-05-06,1450.253052,1471.006348,1431.926758,1447.033569,1427.641235,18685710 +2020-05-07,1441.337524,1499.436890,1431.431519,1492.799805,1472.794067,23087436 +2020-05-08,1530.492432,1565.064697,1522.666626,1547.134766,1526.401001,38887255 +2020-05-11,1565.163818,1599.835205,1557.536133,1561.993896,1541.061035,30959745 +2020-05-12,1550.106567,1553.623169,1451.243652,1465.359863,1445.722046,46465281 +2020-05-13,1527.000000,1527.000000,1454.000000,1496.449951,1476.395508,30657492 +2020-05-14,1469.000000,1496.699951,1430.050049,1435.949951,1416.706177,22736607 +2020-05-15,1444.000000,1466.699951,1415.099976,1459.400024,1439.842163,28683258 +2020-05-18,1470.000000,1482.000000,1428.000000,1440.750000,1421.441895,28980385 +2020-05-19,1457.000000,1461.699951,1403.250000,1408.900024,1390.018921,19528760 +2020-05-20,1410.000000,1446.849976,1393.000000,1433.699951,1414.486450,25530626 +2020-05-21,1435.000000,1461.449951,1425.000000,1441.250000,1421.935303,18076017 +2020-05-22,1451.800049,1458.000000,1426.500000,1431.550049,1412.365356,17458065 +2020-05-26,1448.150024,1449.699951,1416.300049,1424.050049,1404.965942,15329472 +2020-05-27,1431.000000,1454.000000,1412.000000,1445.550049,1426.177734,16460756 +2020-05-28,1455.000000,1479.750000,1449.000000,1472.250000,1452.519897,18518271 +2020-05-29,1468.000000,1472.000000,1452.650024,1464.400024,1444.775146,18470390 +2020-06-01,1480.000000,1538.349976,1475.949951,1520.349976,1499.975098,18434012 +2020-06-02,1526.000000,1540.000000,1520.800049,1535.699951,1515.119385,10224049 +2020-06-03,1545.000000,1560.000000,1533.349976,1541.650024,1520.989746,11713461 +2020-06-04,1544.000000,1589.500000,1541.000000,1579.800049,1558.628540,15784379 +2020-06-05,1595.000000,1618.000000,1573.699951,1581.699951,1560.502930,15264885 +2020-06-08,1618.400024,1618.400024,1565.000000,1569.500000,1548.466553,14497996 +2020-06-09,1560.300049,1583.000000,1533.000000,1537.150024,1516.550049,11933076 +2020-06-10,1543.099976,1579.550049,1540.050049,1572.150024,1551.081055,10214213 +2020-06-11,1566.000000,1567.949951,1531.000000,1537.699951,1517.092529,9408046 +2020-06-12,1500.000000,1593.000000,1497.000000,1588.800049,1567.507935,17790311 +2020-06-15,1565.000000,1626.949951,1561.099976,1614.550049,1592.912720,24509058 +2020-06-16,1643.000000,1648.550049,1585.300049,1617.699951,1596.020508,23622794 +2020-06-17,1608.250000,1635.449951,1602.099976,1615.349976,1593.702026,19282411 +2020-06-18,1607.000000,1665.000000,1605.599976,1655.900024,1633.708740,18677617 +2020-06-19,1670.000000,1788.800049,1662.000000,1759.400024,1735.821777,48828609 +2020-06-22,1773.400024,1804.199951,1735.000000,1746.150024,1722.749146,27781693 +2020-06-23,1750.000000,1763.750000,1716.099976,1720.900024,1697.837524,17519493 +2020-06-24,1735.900024,1772.699951,1711.699951,1727.849976,1704.694336,23807033 +2020-06-25,1727.000000,1749.000000,1713.050049,1717.900024,1694.877808,18312025 +2020-06-26,1728.800049,1752.000000,1717.000000,1741.650024,1718.309448,14270458 +2020-06-29,1728.050049,1739.750000,1715.550049,1723.150024,1700.057373,11824524 +2020-06-30,1737.000000,1741.000000,1695.550049,1704.099976,1681.262573,13972563 +2020-07-01,1720.000000,1749.000000,1708.050049,1737.599976,1714.313843,13136179 +2020-07-02,1743.000000,1767.599976,1735.050049,1760.349976,1743.280029,13286365 +2020-07-03,1779.800049,1793.000000,1768.000000,1787.900024,1770.562988,13583909 +2020-07-06,1805.000000,1858.000000,1792.099976,1851.800049,1833.843506,21697962 +2020-07-07,1860.000000,1864.349976,1806.300049,1823.449951,1805.768188,16239990 +2020-07-08,1824.050049,1834.949951,1790.000000,1798.000000,1780.565063,12093186 +2020-07-09,1809.000000,1835.000000,1786.250000,1824.250000,1806.560547,16807336 +2020-07-10,1828.500000,1884.599976,1824.250000,1878.050049,1859.838867,20195218 +2020-07-13,1903.349976,1947.699951,1900.000000,1935.000000,1916.236572,32124262 +2020-07-14,1934.000000,1941.699951,1887.300049,1917.000000,1898.411011,31073305 +2020-07-15,1937.949951,1978.800049,1798.000000,1844.000000,1826.118896,64457578 +2020-07-16,1847.000000,1869.000000,1812.449951,1843.400024,1825.524780,28133826 +2020-07-17,1845.000000,1920.000000,1838.000000,1911.699951,1893.162476,22948894 +2020-07-20,1917.800049,1932.000000,1899.650024,1919.900024,1901.282959,16887635 +2020-07-21,1939.000000,1977.000000,1936.500000,1971.550049,1952.432129,19463004 +2020-07-22,1983.000000,2010.000000,1960.699951,2004.000000,1984.567505,27584518 +2020-07-23,2003.949951,2079.699951,1991.349976,2057.800049,2037.846069,26921017 +2020-07-24,2058.000000,2163.000000,2057.800049,2146.149902,2125.338867,55655668 +2020-07-27,2178.800049,2198.800049,2127.899902,2156.199951,2135.291504,37060665 +2020-07-28,2156.199951,2194.000000,2150.649902,2177.699951,2156.583008,25435297 +2020-07-29,2177.899902,2182.800049,2070.449951,2096.649902,2076.318848,33534147 +2020-07-30,2099.000000,2139.699951,2072.000000,2108.850098,2088.400879,33623699 +2020-07-31,2114.500000,2129.000000,2052.800049,2067.100098,2047.055664,34593133 +2020-08-03,2051.300049,2057.000000,2003.099976,2009.000000,1989.518921,21559142 +2020-08-04,2020.599976,2167.000000,2000.250000,2150.600098,2129.746094,42476932 +2020-08-05,2169.000000,2196.000000,2118.300049,2126.449951,2105.829834,34404810 +2020-08-06,2157.000000,2167.699951,2107.800049,2134.100098,2113.406006,22762545 +2020-08-07,2129.800049,2157.800049,2120.199951,2146.449951,2125.635986,15222303 +2020-08-10,2159.100098,2165.000000,2108.100098,2119.850098,2099.294434,12441573 +2020-08-11,2134.800049,2160.000000,2100.350098,2133.800049,2113.108887,21611256 +2020-08-12,2121.000000,2145.000000,2106.800049,2127.600098,2106.968750,13967116 +2020-08-13,2128.000000,2138.899902,2110.000000,2122.050049,2101.472900,11459190 +2020-08-14,2122.550049,2157.000000,2089.250000,2113.800049,2093.302979,15333164 +2020-08-17,2105.000000,2105.000000,2070.100098,2091.350098,2071.070313,14296834 +2020-08-18,2085.000000,2134.300049,2082.350098,2118.550049,2098.006836,14097746 +2020-08-19,2141.000000,2154.000000,2121.350098,2131.550049,2110.880859,15731396 +2020-08-20,2120.000000,2123.899902,2088.000000,2097.050049,2076.715332,10401212 +2020-08-21,2118.000000,2122.000000,2077.000000,2081.850098,2061.662598,11667129 +2020-08-24,2091.399902,2104.500000,2070.500000,2095.750000,2075.427734,15098991 +2020-08-25,2106.000000,2111.300049,2078.000000,2082.100098,2061.910156,8947563 +2020-08-26,2085.000000,2147.949951,2047.000000,2137.300049,2116.574951,27630190 +2020-08-27,2148.000000,2150.000000,2103.250000,2110.600098,2090.133789,12961252 +2020-08-28,2120.000000,2132.899902,2106.250000,2116.149902,2095.629883,12537520 +2020-08-31,2174.000000,2174.000000,2060.350098,2080.699951,2060.523682,28648125 +2020-09-01,2100.000000,2122.399902,2062.399902,2087.250000,2067.010010,17821397 +2020-09-02,2092.000000,2138.000000,2085.000000,2128.199951,2107.563232,12437162 +2020-09-03,2128.000000,2138.750000,2103.000000,2112.100098,2091.619385,8577634 +2020-09-04,2083.550049,2096.949951,2072.199951,2077.250000,2057.106934,13141644 +2020-09-07,2084.000000,2105.750000,2044.250000,2082.649902,2062.454834,10119064 +2020-09-08,2092.000000,2121.000000,2080.500000,2107.100098,2086.667725,12643749 +2020-09-09,2085.000000,2167.800049,2081.449951,2161.350098,2140.391602,25525961 +2020-09-10,2183.100098,2344.949951,2175.350098,2314.000000,2291.561523,64750460 +2020-09-11,2312.000000,2337.850098,2287.100098,2319.750000,2297.255615,27445768 +2020-09-14,2325.000000,2360.000000,2282.000000,2302.550049,2280.222656,20335273 +2020-09-15,2311.949951,2325.750000,2288.149902,2318.850098,2296.364502,12542824 +2020-09-16,2320.000000,2369.350098,2310.550049,2324.550049,2302.009277,15668979 +2020-09-17,2320.000000,2333.699951,2291.850098,2298.750000,2276.459229,11919927 +2020-09-18,2314.250000,2319.449951,2276.550049,2305.699951,2283.341797,15264068 +2020-09-21,2300.000000,2336.000000,2247.350098,2255.850098,2233.975342,15519031 +2020-09-22,2277.000000,2277.000000,2201.550049,2211.149902,2189.708496,16056620 +2020-09-23,2260.000000,2276.750000,2205.300049,2230.800049,2209.168213,19839282 +2020-09-24,2207.899902,2226.000000,2176.050049,2181.199951,2160.049072,13764841 +2020-09-25,2189.000000,2212.800049,2167.300049,2201.699951,2180.350342,13095028 +2020-09-28,2227.000000,2238.000000,2207.050049,2216.250000,2194.759277,9076248 +2020-09-29,2225.000000,2264.000000,2216.250000,2245.050049,2223.280029,11926328 +2020-09-30,2260.000000,2267.000000,2225.000000,2234.350098,2212.684082,11290667 +2020-10-01,2263.800049,2263.800049,2214.000000,2225.250000,2203.672119,9591456 +2020-10-05,2244.000000,2249.149902,2206.000000,2212.199951,2190.748535,8732869 +2020-10-06,2225.250000,2233.899902,2201.649902,2210.350098,2188.916748,8497216 +2020-10-07,2235.000000,2309.000000,2220.000000,2257.500000,2235.609131,24538346 +2020-10-08,2259.000000,2268.000000,2222.100098,2239.250000,2217.536377,9727405 +2020-10-09,2235.000000,2253.000000,2217.100098,2233.449951,2211.792480,8558745 +2020-10-12,2235.000000,2255.750000,2226.250000,2237.050049,2215.357666,6565515 +2020-10-13,2230.600098,2285.750000,2225.850098,2280.699951,2258.584473,10666190 +2020-10-14,2278.899902,2304.000000,2268.500000,2287.500000,2265.318359,12341434 +2020-10-15,2290.000000,2290.000000,2195.000000,2206.500000,2185.103760,9246702 +2020-10-16,2215.000000,2232.500000,2172.649902,2175.800049,2154.701904,9960828 +2020-10-19,2190.050049,2228.699951,2155.149902,2176.199951,2155.097656,14398973 +2020-10-20,2179.000000,2193.000000,2152.250000,2155.899902,2134.994385,8529573 +2020-10-21,2168.000000,2192.000000,2097.750000,2124.600098,2103.998291,15728986 +2020-10-22,2127.399902,2132.500000,2091.000000,2106.949951,2086.519043,14215215 +2020-10-23,2106.000000,2135.000000,2096.399902,2113.050049,2092.560059,10809307 +2020-10-26,2101.949951,2101.949951,2018.500000,2029.099976,2009.424194,17225212 +2020-10-27,2034.900024,2059.850098,2005.000000,2034.500000,2014.771729,16835005 +2020-10-28,2041.800049,2057.699951,2007.400024,2011.449951,1991.945190,13809929 +2020-10-29,1997.000000,2042.000000,1991.000000,2026.900024,2007.245483,14147418 +2020-10-30,2033.500000,2065.100098,2021.800049,2054.500000,2034.577759,15700946 +2020-11-02,2027.000000,2027.000000,1859.150024,1877.449951,1859.244507,45857806 +2020-11-03,1890.000000,1909.000000,1835.099976,1850.400024,1832.456909,40931170 +2020-11-04,1837.000000,1929.000000,1837.000000,1913.199951,1894.647949,37003111 +2020-11-05,1954.949951,1960.949951,1932.000000,1955.000000,1936.042603,17170274 +2020-11-06,1990.000000,2040.000000,1978.150024,2029.150024,2009.473633,30770080 +2020-11-09,2062.100098,2069.000000,2036.000000,2050.699951,2030.814697,16539467 +2020-11-10,2077.000000,2090.000000,2041.199951,2084.550049,2064.336426,17045147 +2020-11-11,2089.000000,2095.000000,1978.099976,1997.199951,1977.833374,26178477 +2020-11-12,1981.000000,2008.449951,1965.000000,1980.000000,1960.800171,18481466 +2020-11-13,1982.000000,2036.650024,1981.750000,1996.400024,1977.041260,20946864 +2020-11-14,2014.900024,2015.300049,1995.349976,2002.300049,1982.884033,2411900 +2020-11-17,2085.000000,2085.000000,1985.000000,1993.250000,1973.921631,21479385 +2020-11-18,1993.250000,2006.500000,1960.099976,1987.199951,1967.930298,14030652 +2020-11-19,1987.199951,2010.449951,1968.199951,1973.150024,1954.016724,12828008 +2020-11-20,1975.000000,1983.800049,1895.000000,1899.500000,1881.080933,26522972 +2020-11-23,1951.000000,1970.000000,1926.250000,1950.699951,1931.784424,20918665 +2020-11-24,1964.000000,1974.000000,1932.000000,1964.050049,1945.004883,14277083 +2020-11-25,1980.000000,1992.949951,1942.199951,1947.800049,1928.912476,15062376 +2020-11-26,1953.050049,1965.000000,1930.050049,1952.599976,1933.665894,11924527 +2020-11-27,1940.500000,1956.099976,1921.400024,1929.800049,1911.087036,21845931 +2020-12-01,1940.349976,1966.250000,1930.050049,1954.900024,1935.943604,9114939 +2020-12-02,1958.500000,1962.000000,1935.000000,1958.150024,1939.161987,10240168 +2020-12-03,1972.000000,1981.099976,1958.650024,1964.050049,1945.004883,12822945 +2020-12-04,1969.000000,1969.000000,1940.000000,1946.750000,1927.872681,8521388 +2020-12-07,1940.599976,1965.000000,1940.599976,1958.199951,1939.211548,8418767 +2020-12-08,1961.150024,2014.250000,1950.000000,1993.750000,1974.416870,20030506 +2020-12-09,2009.949951,2033.800049,1999.250000,2026.949951,2007.294922,13464375 +2020-12-10,2021.599976,2028.500000,2001.000000,2007.000000,1987.538330,7414229 +2020-12-11,2013.000000,2038.000000,1974.250000,2005.800049,1986.350098,12434745 +2020-12-14,2007.949951,2015.000000,1986.349976,1991.300049,1971.990601,7989830 +2020-12-15,1989.699951,1989.699951,1961.099976,1974.349976,1955.204956,8561406 +2020-12-16,1988.000000,1994.949951,1965.699951,1976.550049,1957.383667,8565904 +2020-12-17,1984.500000,2005.000000,1977.150024,1985.599976,1966.345825,9346460 +2020-12-18,1980.099976,2004.900024,1965.000000,1991.550049,1972.238159,8522215 +2020-12-21,2010.000000,2022.000000,1855.250000,1939.699951,1920.890991,20368545 +2020-12-22,1949.000000,1958.900024,1888.449951,1936.699951,1917.920044,12986606 +2020-12-23,1930.000000,1951.449951,1920.650024,1943.849976,1925.000732,8999898 +2020-12-24,1947.000000,1998.800049,1945.900024,1994.150024,1974.812988,9588577 +2020-12-28,2006.699951,2018.000000,1995.300049,2003.300049,1983.874268,7947719 +2020-12-29,2009.000000,2012.300049,1982.550049,1990.050049,1970.752808,8589407 +2020-12-30,1995.250000,2007.199951,1975.550049,1995.500000,1976.149902,10173132 +2020-12-31,1993.500000,2011.900024,1978.599976,1985.300049,1966.048950,8667516 +2021-01-01,1988.000000,1997.000000,1982.000000,1987.500000,1968.227539,4622002 +2021-01-04,1995.099976,1998.900024,1968.000000,1990.849976,1971.544922,11312992 +2021-01-05,1969.000000,1983.599976,1956.000000,1966.099976,1947.035034,11132803 +2021-01-06,1965.900024,1966.000000,1905.150024,1914.250000,1895.687744,21414270 +2021-01-07,1920.500000,1945.000000,1905.150024,1911.150024,1892.617920,14918406 +2021-01-08,1918.000000,1938.400024,1912.099976,1933.699951,1914.949097,12709792 +2021-01-11,1938.800049,1938.800049,1892.500000,1897.250000,1878.852539,15371556 +2021-01-12,1903.000000,1960.000000,1899.900024,1957.050049,1938.072754,18996047 +2021-01-13,1963.550049,1974.949951,1918.449951,1938.800049,1919.999756,12284876 +2021-01-14,1945.000000,1966.900024,1939.050049,1960.599976,1941.588257,9946818 +2021-01-15,1960.599976,1973.800049,1920.050049,1937.449951,1918.662720,9503790 +2021-01-18,1949.099976,1997.000000,1923.349976,1983.949951,1964.711914,16198856 +2021-01-19,1994.650024,2031.000000,1994.650024,2016.400024,1996.847290,14771048 +2021-01-20,2021.400024,2058.000000,2001.400024,2054.699951,2034.775879,14271669 +2021-01-21,2082.000000,2120.000000,2075.000000,2099.399902,2079.042236,18038987 +2021-01-22,2111.000000,2115.350098,2035.150024,2049.600098,2029.725464,14090818 +2021-01-25,2034.949951,2034.949951,1932.000000,1941.000000,1922.178345,25016570 +2021-01-27,1925.000000,1925.000000,1888.000000,1895.000000,1876.624390,19553809 +2021-01-28,1880.150024,1923.300049,1870.000000,1876.550049,1858.353394,15722291 +2021-01-29,1894.300049,1913.099976,1830.000000,1841.949951,1824.088867,20173258 +2021-02-01,1859.400024,1905.000000,1848.000000,1895.300049,1876.921509,15774504 +2021-02-02,1914.250000,1940.000000,1854.949951,1925.800049,1907.125732,19138414 +2021-02-03,1928.300049,1952.000000,1900.000000,1930.650024,1911.928833,13984228 +2021-02-04,1924.000000,1940.000000,1905.000000,1924.300049,1905.640503,11826848 +2021-02-05,1930.050049,1944.650024,1920.000000,1923.750000,1905.095581,9344470 +2021-02-08,1933.050049,1969.000000,1929.050049,1951.449951,1932.526978,9776136 +2021-02-09,1961.949951,1989.599976,1952.300049,1956.150024,1937.181519,9047308 +2021-02-10,1953.750000,1984.750000,1927.300049,1974.300049,1955.155518,9799560 +2021-02-11,1980.000000,2064.199951,1972.250000,2055.699951,2035.765991,19631870 +2021-02-12,2055.500000,2078.000000,2015.400024,2041.599976,2021.802734,14074374 +2021-02-15,2048.050049,2061.300049,2025.000000,2032.599976,2012.890137,7287590 +2021-02-16,2039.750000,2079.399902,2035.000000,2059.500000,2039.529419,9886093 +2021-02-17,2060.000000,2095.949951,2050.600098,2083.250000,2063.049072,10957388 +2021-02-18,2085.000000,2108.399902,2059.100098,2067.699951,2047.649658,8605531 +2021-02-19,2057.000000,2104.949951,2053.300049,2080.300049,2060.127686,10800704 +2021-02-22,2080.000000,2089.899902,1994.949951,2008.099976,1988.627686,10985697 +2021-02-23,2048.000000,2052.899902,2013.599976,2023.449951,2003.828857,11834752 +2021-02-24,2030.000000,2065.250000,2026.150024,2061.000000,2041.014771,4987735 +2021-02-25,2076.000000,2152.000000,2073.000000,2144.350098,2123.556641,16085897 +2021-02-26,2117.000000,2133.899902,2070.699951,2085.800049,2065.574219,17297575 +2021-03-01,2110.199951,2112.000000,2062.500000,2101.699951,2081.320068,8159670 +2021-03-02,2122.000000,2130.000000,2089.100098,2106.000000,2085.578369,7915073 +2021-03-03,2121.050049,2219.899902,2107.199951,2202.100098,2180.746338,14733134 +2021-03-04,2180.000000,2189.949951,2157.699951,2175.850098,2154.751221,9892597 +2021-03-05,2156.000000,2211.949951,2153.050049,2178.699951,2157.573486,11773630 +2021-03-08,2168.500000,2231.899902,2168.000000,2191.100098,2169.853516,9002404 +2021-03-09,2200.000000,2213.800049,2146.600098,2191.050049,2169.803711,6993792 +2021-03-10,2207.000000,2215.100098,2170.250000,2181.949951,2160.791748,5316182 +2021-03-12,2195.000000,2206.399902,2123.899902,2137.600098,2116.872070,7783173 +2021-03-15,2140.050049,2148.899902,2080.500000,2108.899902,2088.449951,7706170 +2021-03-16,2114.000000,2126.000000,2095.500000,2100.600098,2080.230957,6402757 +2021-03-17,2098.050049,2103.000000,2035.099976,2055.350098,2035.419678,8865521 +2021-03-18,2072.899902,2084.800049,2001.000000,2009.099976,1989.618042,9528809 +2021-03-19,1991.000000,2095.850098,1982.800049,2082.000000,2061.811035,19284892 +2021-03-22,2071.000000,2074.000000,2033.199951,2062.399902,2042.401123,8571196 +2021-03-23,2061.949951,2109.699951,2056.000000,2087.500000,2067.257813,8039865 +2021-03-24,2079.750000,2079.750000,2040.400024,2047.300049,2027.447632,7763726 +2021-03-25,2054.000000,2054.000000,1985.000000,1991.449951,1972.139160,10153757 +2021-03-26,2012.000000,2013.699951,1973.699951,1994.650024,1975.308228,9313160 +2021-03-30,2008.000000,2048.899902,1991.550049,2029.300049,2009.622192,9433842 +2021-03-31,2018.000000,2049.899902,1999.000000,2003.099976,1983.676147,7499740 +2021-04-01,2018.000000,2030.000000,2003.150024,2021.849976,2002.244385,5410307 +2021-04-05,2024.949951,2025.000000,1962.099976,1992.599976,1973.277954,6864856 +2021-04-06,2004.000000,2004.949951,1969.000000,1984.300049,1965.058594,6465241 +2021-04-07,2000.000000,2046.900024,1993.300049,2002.849976,1983.428589,11198918 +2021-04-08,2011.000000,2022.000000,1993.000000,2005.349976,1985.904297,7092878 +2021-04-09,1998.449951,2006.349976,1980.000000,1982.050049,1962.830322,6478482 +2021-04-12,1959.000000,1961.400024,1900.250000,1911.150024,1892.617920,9646031 +2021-04-13,1924.000000,1940.599976,1917.849976,1931.800049,1913.067627,8958261 +2021-04-15,1926.300049,1961.000000,1913.000000,1944.300049,1925.446533,9102492 +2021-04-16,1936.599976,1949.900024,1926.449951,1932.099976,1913.364624,7225679 +2021-04-19,1904.000000,1916.400024,1890.000000,1901.699951,1883.259277,8527967 +2021-04-20,1910.500000,1919.000000,1890.449951,1901.150024,1882.714844,7939490 +2021-04-22,1892.250000,1914.449951,1876.699951,1906.400024,1887.913940,6687573 +2021-04-23,1906.000000,1918.900024,1895.349976,1904.349976,1885.883667,5459016 +2021-04-26,1920.000000,1962.000000,1911.500000,1937.849976,1919.058960,9620785 +2021-04-27,1940.000000,1997.199951,1938.250000,1988.650024,1969.366333,9226547 +2021-04-28,1997.849976,2008.000000,1980.150024,1997.300049,1977.932495,7902002 +2021-04-29,2022.900024,2044.500000,2007.300049,2024.050049,2004.423096,8035915 +2021-04-30,2008.500000,2036.000000,1987.550049,1994.500000,1975.159668,9150974 +2021-05-03,1966.000000,1979.000000,1943.099976,1959.050049,1940.053467,10909942 +2021-05-04,1950.000000,1967.800049,1911.000000,1916.599976,1898.015015,10083693 +2021-05-05,1923.349976,1938.500000,1908.050049,1920.099976,1901.480957,5719649 +2021-05-06,1921.849976,1935.000000,1906.599976,1931.000000,1912.275391,6749281 +2021-05-07,1937.750000,1955.650024,1926.000000,1931.750000,1913.018066,5671163 +2021-05-10,1939.000000,1946.800049,1920.949951,1926.199951,1907.521851,6433879 +2021-05-11,1915.000000,1938.550049,1910.000000,1933.150024,1914.404541,6220217 +2021-05-12,1930.099976,1932.900024,1907.000000,1913.150024,1894.598511,6081627 +2021-05-14,1928.050049,1942.000000,1906.000000,1937.300049,1918.514282,6134079 +2021-05-17,1937.300049,1963.449951,1930.400024,1960.349976,1941.340698,5479424 +2021-05-18,1981.000000,2002.599976,1972.500000,1987.949951,1968.673096,5567958 +2021-05-19,1980.000000,2016.449951,1972.000000,1997.050049,1977.684937,7530294 +2021-05-20,1997.900024,2010.900024,1981.000000,1985.400024,1966.147827,5271497 +2021-05-21,1992.000000,2009.599976,1986.000000,2002.550049,1983.131592,4977555 +2021-05-24,2008.000000,2009.800049,1982.000000,1985.650024,1966.395386,3946636 +2021-05-25,1996.400024,1997.000000,1960.000000,1963.150024,1944.113647,6821015 +2021-05-26,1975.000000,1979.500000,1965.300049,1970.050049,1950.946777,3452113 +2021-05-27,1970.300049,1993.000000,1962.250000,1976.099976,1956.937988,12377100 +2021-05-28,1990.000000,2105.000000,1990.000000,2094.800049,2074.487061,26060864 +2021-05-31,2102.000000,2191.699951,2085.050049,2160.300049,2139.351807,27285782 +2021-06-01,2166.000000,2202.000000,2146.500000,2168.899902,2147.868652,12928379 +2021-06-02,2157.000000,2209.500000,2157.000000,2201.250000,2179.904785,11366816 +2021-06-03,2221.000000,2250.000000,2196.100098,2209.649902,2188.223389,11064116 +2021-06-04,2214.800049,2216.449951,2184.250000,2190.500000,2169.259033,6677278 +2021-06-07,2202.000000,2242.000000,2185.000000,2227.399902,2205.801025,7539326 +2021-06-08,2226.600098,2227.149902,2198.149902,2214.600098,2193.125488,4464889 +2021-06-09,2219.000000,2221.000000,2157.949951,2175.000000,2153.909424,5265326 +2021-06-10,2193.399902,2230.000000,2177.550049,2183.000000,2161.831787,6532832 +2021-06-11,2182.899902,2228.000000,2180.100098,2213.149902,2198.739746,6351520 +2021-06-14,2215.000000,2258.250000,2195.050049,2244.899902,2230.282959,9383416 +2021-06-15,2261.000000,2274.899902,2240.300049,2250.000000,2235.349854,7002898 +2021-06-16,2244.899902,2247.050049,2205.850098,2211.600098,2197.200195,4982975 +2021-06-17,2200.000000,2235.000000,2179.899902,2215.649902,2201.223633,7266765 +2021-06-18,2225.500000,2235.000000,2184.350098,2225.649902,2211.158447,13553801 +2021-06-21,2203.500000,2247.500000,2200.149902,2237.250000,2222.682861,5624044 +2021-06-22,2254.000000,2261.000000,2219.350098,2225.750000,2211.258057,5940386 +2021-06-23,2250.000000,2250.600098,2201.699951,2205.350098,2190.990723,7685796 +2021-06-24,2206.850098,2214.600098,2140.000000,2153.500000,2139.478271,42209687 +2021-06-25,2153.500000,2153.500000,2081.100098,2104.449951,2090.747559,25546334 +2021-06-28,2122.000000,2126.500000,2081.000000,2086.000000,2072.417725,9357852 +2021-06-29,2089.500000,2109.000000,2084.100098,2087.800049,2074.206299,12526981 +2021-06-30,2096.250000,2122.649902,2091.050049,2110.649902,2096.907227,9120556 +2021-07-01,2118.000000,2123.149902,2095.000000,2097.949951,2084.290039,5784627 +2021-07-02,2097.000000,2132.899902,2092.949951,2129.050049,2115.187500,6500973 +2021-07-05,2136.449951,2153.550049,2131.500000,2150.199951,2136.199707,5400604 +2021-07-06,2144.949951,2148.899902,2120.199951,2124.800049,2110.965332,4647361 +2021-07-07,2127.750000,2127.750000,2098.000000,2110.050049,2096.311279,4824931 +2021-07-08,2116.949951,2116.949951,2081.000000,2092.600098,2078.975098,5162088 +2021-07-09,2088.000000,2091.699951,2066.100098,2071.199951,2057.714111,4170886 +2021-07-12,2079.750000,2101.500000,2074.500000,2084.100098,2070.530273,3962111 +2021-07-13,2100.000000,2103.050049,2088.050049,2099.699951,2086.028320,3099956 +2021-07-14,2100.350098,2106.850098,2081.250000,2086.000000,2072.417725,3937768 +2021-07-15,2095.000000,2095.000000,2078.500000,2082.350098,2068.791748,4360415 +2021-07-16,2087.750000,2114.750000,2087.600098,2112.399902,2098.645752,4074206 +2021-07-19,2100.000000,2124.000000,2092.250000,2098.949951,2085.283447,3855577 +2021-07-20,2099.500000,2108.000000,2084.000000,2093.800049,2080.166992,3111185 +2021-07-22,2119.000000,2123.899902,2098.149902,2120.699951,2106.891846,3679260 +2021-07-23,2134.449951,2134.449951,2102.050049,2105.699951,2091.989502,4585938 +2021-07-26,2108.000000,2121.000000,2071.100098,2076.850098,2063.327393,5717830 +2021-07-27,2076.800049,2083.699951,2042.000000,2055.000000,2041.619629,4995516 +2021-07-28,2058.000000,2058.000000,2016.250000,2037.349976,2024.084473,5952355 +2021-07-29,2054.000000,2074.399902,2043.400024,2053.250000,2039.880981,6352886 +2021-07-30,2058.000000,2067.949951,2031.099976,2035.300049,2022.047852,5238304 +2021-08-02,2054.300049,2079.399902,2041.150024,2072.500000,2059.005615,5041934 +2021-08-03,2090.000000,2091.000000,2064.199951,2087.750000,2074.156250,5453682 +2021-08-04,2094.399902,2114.000000,2087.000000,2103.750000,2090.052246,6077861 +2021-08-05,2114.300049,2154.800049,2104.250000,2134.250000,2120.353760,9807831 +2021-08-06,2129.949951,2146.949951,2078.750000,2089.050049,2075.447998,7670583 +2021-08-09,2081.000000,2089.800049,2066.500000,2077.149902,2063.625488,3458546 +2021-08-10,2082.000000,2113.000000,2073.750000,2088.050049,2074.454590,5500708 +2021-08-11,2096.949951,2120.000000,2083.399902,2117.300049,2103.513916,4238859 +2021-08-12,2124.899902,2126.199951,2105.000000,2110.500000,2096.758301,3755507 +2021-08-13,2117.300049,2149.899902,2108.949951,2145.649902,2131.679199,5898384 +2021-08-16,2149.350098,2203.000000,2128.149902,2173.500000,2159.348145,10123204 +2021-08-17,2168.850098,2185.199951,2147.850098,2164.250000,2150.158447,5841743 +2021-08-18,2174.000000,2186.800049,2152.600098,2172.649902,2158.503418,4650008 +2021-08-20,2143.000000,2172.000000,2137.000000,2148.250000,2134.262451,4350228 +2021-08-23,2174.000000,2174.000000,2132.300049,2162.350098,2148.270752,4547802 +2021-08-24,2165.050049,2192.000000,2155.600098,2183.699951,2169.481689,5475452 +2021-08-25,2185.399902,2220.000000,2180.100098,2202.600098,2188.258545,6175126 +2021-08-26,2208.000000,2244.899902,2205.000000,2230.449951,2215.927246,8579105 +2021-08-27,2237.000000,2242.750000,2216.050049,2227.399902,2212.896973,4836812 +2021-08-30,2250.000000,2275.850098,2236.800049,2270.250000,2255.468018,6473487 +2021-08-31,2276.899902,2283.750000,2242.250000,2258.149902,2243.446777,12223037 +2021-09-01,2273.000000,2292.899902,2263.000000,2267.100098,2252.338623,5143640 +2021-09-02,2255.000000,2307.800049,2255.000000,2294.399902,2279.460938,4595048 +2021-09-03,2310.000000,2395.000000,2302.500000,2388.500000,2372.948242,14151629 +2021-09-06,2413.000000,2480.000000,2412.000000,2425.600098,2409.806641,15525644 +2021-09-07,2430.000000,2458.000000,2412.000000,2440.899902,2425.006836,8006968 +2021-09-08,2452.000000,2454.000000,2406.649902,2431.350098,2415.519287,6600210 +2021-09-09,2427.899902,2437.850098,2416.100098,2425.600098,2409.806641,4136538 +2021-09-13,2433.000000,2433.000000,2368.050049,2371.550049,2356.108643,7527598 +2021-09-14,2375.000000,2394.000000,2366.000000,2368.449951,2353.028564,4111205 +2021-09-15,2368.500000,2395.750000,2368.500000,2378.300049,2362.814697,4186300 +2021-09-16,2381.550049,2436.750000,2367.000000,2428.199951,2412.389404,6206657 +2021-09-17,2446.000000,2455.850098,2375.600098,2390.550049,2374.984863,16098099 +2021-09-20,2372.100098,2418.350098,2370.000000,2394.350098,2378.760254,5436385 +2021-09-21,2405.000000,2416.600098,2384.000000,2404.699951,2389.042480,4576111 +2021-09-22,2408.000000,2442.000000,2398.250000,2430.500000,2414.674561,5074612 +2021-09-23,2447.399902,2497.000000,2445.500000,2489.899902,2473.687744,7267883 +2021-09-24,2503.550049,2505.449951,2472.000000,2482.699951,2466.534668,7011181 +2021-09-27,2487.000000,2529.899902,2475.300049,2524.449951,2508.012939,7095022 +2021-09-28,2534.000000,2564.899902,2512.800049,2548.050049,2531.459473,8323269 +2021-09-29,2570.000000,2570.000000,2520.050049,2527.850098,2511.390869,4485721 +2021-09-30,2525.000000,2534.600098,2500.350098,2519.250000,2502.846924,6272085 +2021-10-01,2501.949951,2539.800049,2495.000000,2523.699951,2507.267822,4134544 +2021-10-04,2553.000000,2574.850098,2537.050049,2556.149902,2539.506348,5038910 +2021-10-05,2555.100098,2612.000000,2547.350098,2609.199951,2592.211182,6245770 +2021-10-06,2619.949951,2619.949951,2551.100098,2559.850098,2543.182617,4734472 +2021-10-07,2595.000000,2598.750000,2567.699951,2572.399902,2555.650879,2924370 +2021-10-08,2585.250000,2684.399902,2581.500000,2671.250000,2653.857178,7279003 +2021-10-11,2701.399902,2720.000000,2645.350098,2652.649902,2635.378174,6815737 +2021-10-12,2645.000000,2683.000000,2641.250000,2667.800049,2650.429688,3083747 +2021-10-13,2679.000000,2719.500000,2669.300049,2694.949951,2677.402832,4596429 +2021-10-14,2700.350098,2717.449951,2687.199951,2700.399902,2682.817383,3979730 +2021-10-18,2668.600098,2745.000000,2662.300049,2707.600098,2689.970459,6273850 +2021-10-19,2723.800049,2751.350098,2708.000000,2731.850098,2714.062744,4076617 +2021-10-20,2742.750000,2742.750000,2691.500000,2700.399902,2682.817383,5865926 +2021-10-21,2727.399902,2728.000000,2603.199951,2622.500000,2605.424561,9613812 +2021-10-22,2620.000000,2664.899902,2611.500000,2627.399902,2610.292480,5089178 +2021-10-25,2680.000000,2680.000000,2570.000000,2601.800049,2584.859375,7937067 +2021-10-26,2617.100098,2668.899902,2603.149902,2661.050049,2643.723633,4499706 +2021-10-27,2652.000000,2676.800049,2619.949951,2627.399902,2610.292480,4567140 +2021-10-28,2620.000000,2637.949951,2590.500000,2598.600098,2581.680176,4562471 +2021-10-29,2596.149902,2596.149902,2501.699951,2536.250000,2519.736084,6568539 +2021-11-01,2536.250000,2556.000000,2494.100098,2537.800049,2521.276123,7144532 +2021-11-02,2545.000000,2548.000000,2495.250000,2500.800049,2484.517090,4877652 +2021-11-03,2506.050049,2520.000000,2461.000000,2483.600098,2467.428955,5533120 +2021-11-04,2492.949951,2504.899902,2490.000000,2498.850098,2482.579834,787160 +2021-11-08,2519.399902,2520.000000,2456.399902,2501.949951,2485.659424,9385607 +2021-11-09,2505.000000,2528.899902,2487.050049,2521.699951,2505.280762,7237470 +2021-11-10,2516.699951,2558.000000,2503.649902,2549.899902,2533.297119,4731975 +2021-11-11,2540.050049,2570.500000,2535.550049,2554.550049,2537.916992,4948422 +2021-11-12,2562.899902,2598.750000,2557.000000,2593.100098,2576.216064,4020744 +2021-11-15,2600.000000,2602.199951,2570.000000,2577.800049,2561.015625,2216708 +2021-11-16,2572.050049,2575.000000,2495.000000,2517.899902,2501.505615,5232292 +2021-11-17,2498.949951,2498.949951,2461.000000,2464.000000,2447.956543,4708235 +2021-11-18,2460.000000,2489.000000,2450.050049,2473.300049,2457.196045,3925345 +2021-11-22,2436.100098,2449.000000,2351.000000,2363.750000,2348.359375,11133364 +2021-11-23,2333.050049,2401.250000,2309.000000,2385.850098,2370.315430,11688406 +2021-11-24,2380.000000,2409.899902,2343.550049,2351.399902,2336.089600,7762564 +2021-11-25,2373.000000,2502.000000,2357.149902,2492.949951,2476.718018,19568487 +2021-11-26,2467.800049,2477.600098,2401.500000,2412.600098,2396.891357,7274686 +2021-11-29,2439.100098,2500.000000,2399.100098,2441.500000,2425.603027,11226147 +2021-11-30,2468.000000,2475.899902,2388.850098,2405.399902,2389.738037,14847511 +2021-12-01,2433.000000,2474.000000,2425.100098,2467.000000,2450.937012,4663276 +2021-12-02,2469.699951,2496.199951,2461.600098,2482.850098,2466.684082,5870468 +2021-12-03,2498.399902,2498.500000,2400.000000,2408.250000,2392.569580,8871172 +2021-12-06,2416.000000,2425.000000,2357.149902,2362.600098,2347.216797,4768334 +2021-12-07,2376.149902,2404.000000,2360.000000,2381.850098,2366.341553,5185007 +2021-12-08,2424.100098,2431.800049,2406.300049,2418.100098,2402.355713,4035437 +2021-12-09,2435.000000,2474.899902,2425.000000,2456.449951,2440.455566,6098050 +2021-12-10,2440.250000,2466.000000,2430.350098,2458.949951,2442.939209,3860176 +2021-12-13,2473.500000,2474.100098,2404.000000,2409.649902,2393.960449,5954148 +2021-12-14,2380.000000,2406.000000,2373.399902,2380.149902,2364.652344,5995586 +2021-12-15,2384.000000,2405.000000,2361.100098,2373.199951,2357.747803,4322855 +2021-12-16,2405.699951,2415.500000,2368.649902,2403.899902,2388.247803,4504829 +2021-12-17,2398.050049,2408.000000,2320.000000,2340.449951,2325.210938,9714489 +2021-12-20,2317.850098,2317.850098,2247.100098,2277.350098,2262.521973,6611376 +2021-12-21,2311.350098,2346.000000,2292.199951,2311.250000,2296.200928,5924071 +2021-12-22,2324.899902,2371.899902,2322.000000,2366.100098,2350.694092,8149415 +2021-12-23,2374.000000,2380.000000,2358.050049,2365.250000,2349.849365,4186912 +2021-12-24,2370.000000,2392.000000,2337.550049,2372.800049,2357.350586,3639616 +2021-12-27,2361.550049,2378.000000,2348.100098,2370.250000,2354.816895,1853948 +2021-12-28,2375.600098,2404.850098,2373.050049,2398.399902,2382.783691,2941883 +2021-12-29,2391.000000,2419.000000,2382.100098,2402.500000,2386.856934,7118779 +2021-12-30,2400.000000,2404.949951,2345.600098,2359.100098,2343.739746,13537254 +2021-12-31,2373.000000,2383.899902,2360.000000,2368.149902,2352.730713,4373768 +2022-01-03,2365.000000,2407.949951,2363.550049,2403.850098,2388.198242,2502073 +2022-01-04,2415.899902,2461.000000,2404.000000,2458.100098,2442.095215,5006225 +2022-01-05,2462.000000,2477.000000,2432.949951,2469.600098,2453.520020,5373618 +2022-01-06,2451.199951,2454.000000,2409.000000,2416.500000,2400.765869,6667483 +2022-01-07,2430.949951,2458.050049,2411.550049,2436.000000,2420.138916,6051239 +2022-01-10,2452.000000,2457.000000,2416.050049,2438.000000,2422.125977,4267365 +2022-01-11,2436.000000,2474.949951,2435.000000,2455.550049,2439.561523,7478681 +2022-01-12,2471.300049,2524.949951,2465.000000,2521.100098,2504.684814,6830402 +2022-01-13,2521.250000,2541.000000,2508.399902,2535.300049,2518.792480,5471871 +2022-01-14,2535.000000,2567.300049,2525.850098,2539.000000,2522.468262,9197773 +2022-01-17,2538.000000,2565.000000,2537.000000,2552.250000,2535.631836,3708822 +2022-01-18,2554.750000,2562.350098,2515.750000,2521.800049,2505.380371,2868235 +2022-01-19,2530.000000,2542.000000,2509.000000,2521.600098,2505.181641,4502155 +2022-01-20,2500.050049,2509.949951,2455.000000,2477.449951,2461.318848,7612203 +2022-01-21,2452.000000,2502.250000,2452.000000,2477.850098,2461.716553,6155759 +2022-01-24,2475.000000,2504.750000,2355.100098,2377.899902,2362.416992,10092511 +2022-01-25,2349.550049,2388.649902,2305.000000,2373.250000,2357.797363,11311456 +2022-01-27,2336.000000,2356.100098,2311.050049,2338.100098,2322.876465,9239426 +2022-01-28,2365.000000,2375.899902,2328.399902,2335.850098,2320.641113,6769154 +2022-01-31,2360.199951,2406.399902,2356.199951,2386.600098,2371.060547,5604308 +2022-02-01,2408.000000,2420.600098,2347.100098,2378.699951,2363.211914,6092033 +2022-02-02,2407.000000,2407.000000,2375.100098,2383.550049,2368.030273,4623163 +2022-02-03,2392.000000,2401.449951,2347.199951,2352.750000,2337.430908,4417864 +2022-02-04,2341.000000,2348.449951,2321.100098,2331.300049,2316.120605,5104761 +2022-02-07,2342.000000,2356.800049,2305.000000,2317.100098,2302.012939,4944725 +2022-02-08,2330.649902,2360.000000,2310.000000,2356.050049,2340.709717,5566080 +2022-02-09,2371.149902,2387.199951,2358.000000,2383.500000,2367.980713,5300891 +2022-02-10,2395.699951,2395.699951,2365.100098,2381.050049,2365.546631,5752361 +2022-02-11,2373.250000,2384.500000,2344.100098,2376.399902,2360.926758,7357863 +2022-02-14,2340.250000,2354.949951,2313.000000,2338.550049,2323.323486,4947109 +2022-02-15,2351.199951,2423.899902,2335.699951,2417.949951,2402.206299,5174646 +2022-02-16,2430.000000,2433.000000,2395.949951,2412.949951,2397.239014,4796294 +2022-02-17,2420.100098,2454.899902,2410.000000,2443.500000,2427.589844,5931774 +2022-02-18,2444.399902,2456.399902,2420.149902,2424.399902,2408.614258,3126873 +2022-02-21,2412.000000,2437.500000,2384.600098,2399.899902,2384.273682,5125968 +2022-02-22,2352.899902,2395.899902,2347.149902,2389.000000,2373.444824,6227901 +2022-02-23,2401.100098,2406.550049,2368.000000,2374.050049,2358.592285,3373615 +2022-02-24,2305.000000,2339.899902,2243.399902,2255.750000,2241.062500,11466725 +2022-02-25,2280.100098,2307.949951,2276.250000,2283.949951,2269.078857,6724094 +2022-02-28,2243.000000,2367.350098,2243.000000,2359.550049,2344.186768,9828768 +2022-03-02,2334.449951,2401.000000,2329.199951,2398.550049,2382.932861,9909226 +2022-03-03,2400.000000,2414.850098,2370.050049,2378.300049,2362.814697,4701183 +2022-03-04,2353.000000,2364.300049,2320.350098,2325.550049,2310.408203,4986814 +2022-03-07,2278.699951,2312.100098,2222.000000,2239.550049,2224.968018,8299295 +2022-03-08,2211.500000,2246.000000,2180.000000,2235.500000,2220.944336,9825043 +2022-03-09,2236.000000,2367.000000,2234.149902,2354.100098,2338.772461,9421163 +2022-03-10,2400.000000,2405.000000,2360.000000,2392.250000,2376.673584,8297995 +2022-03-11,2376.050049,2411.000000,2376.050049,2399.149902,2383.528809,5656799 +2022-03-14,2386.899902,2424.399902,2374.000000,2418.850098,2403.100586,3849222 +2022-03-15,2427.949951,2427.949951,2340.850098,2363.449951,2348.061279,7349740 +2022-03-16,2382.000000,2407.899902,2377.100098,2403.350098,2387.701660,5145644 +2022-03-17,2432.750000,2497.399902,2415.100098,2481.699951,2465.541260,9886295 +2022-03-21,2444.000000,2484.000000,2439.000000,2467.399902,2451.334473,5537752 +2022-03-22,2460.100098,2534.949951,2453.600098,2531.149902,2514.669434,10410082 +2022-03-23,2523.000000,2564.850098,2523.000000,2539.199951,2522.666992,7135797 +2022-03-24,2510.000000,2584.149902,2510.000000,2578.649902,2561.860107,6077153 +2022-03-25,2582.500000,2616.000000,2577.000000,2595.850098,2578.947998,6563676 +2022-03-28,2610.000000,2629.750000,2586.500000,2621.949951,2604.877930,4564891 +2022-03-29,2638.000000,2638.000000,2607.399902,2622.550049,2605.474365,4007695 +2022-03-30,2639.899902,2688.000000,2617.100098,2672.949951,2655.545898,7297028 +2022-03-31,2664.949951,2669.699951,2628.600098,2634.750000,2617.594727,6102744 +2022-04-01,2636.000000,2665.149902,2622.000000,2655.850098,2638.557617,3656408 +2022-04-04,2655.449951,2675.000000,2641.649902,2663.699951,2646.356201,3659307 +2022-04-05,2651.100098,2669.899902,2620.699951,2626.050049,2608.951416,6068663 +2022-04-06,2587.100098,2634.500000,2587.100098,2619.050049,2601.997070,5656703 +2022-04-07,2595.100098,2606.000000,2567.000000,2572.850098,2556.097900,7151632 +2022-04-08,2560.000000,2625.000000,2560.000000,2615.649902,2598.619141,6992874 +2022-04-11,2600.000000,2638.550049,2583.000000,2610.199951,2593.204590,4270816 +2022-04-12,2587.000000,2602.600098,2555.399902,2561.050049,2544.374756,6099986 +2022-04-13,2574.500000,2592.600098,2545.500000,2551.649902,2535.035889,4778478 +2022-04-18,2533.000000,2559.800049,2521.800049,2543.850098,2527.286865,4603103 +2022-04-19,2558.000000,2668.000000,2551.050049,2640.800049,2623.605469,12064446 +2022-04-20,2657.100098,2734.000000,2649.100098,2718.449951,2700.749756,11570835 +2022-04-21,2750.899902,2789.000000,2732.000000,2782.100098,2763.985352,10018531 +2022-04-22,2758.899902,2802.000000,2744.199951,2758.800049,2740.837158,6947490 +2022-04-25,2742.399902,2758.399902,2663.649902,2695.000000,2677.452393,7874671 +2022-04-26,2710.000000,2795.000000,2707.699951,2775.649902,2757.577393,5643066 +2022-04-27,2755.850098,2828.000000,2755.050049,2778.350098,2760.259766,8924920 +2022-04-28,2809.949951,2851.000000,2786.100098,2819.850098,2801.489746,11820892 +2022-04-29,2856.149902,2856.149902,2777.300049,2790.250000,2772.082275,8406156 +2022-05-02,2762.000000,2805.500000,2758.050049,2780.449951,2762.346191,4369022 +2022-05-04,2785.000000,2790.000000,2676.300049,2693.649902,2676.111328,8882792 +2022-05-05,2723.500000,2730.000000,2632.000000,2640.899902,2623.704590,7942721 +2022-05-06,2612.199951,2659.000000,2593.550049,2620.649902,2603.586426,9068448 +2022-05-09,2574.949951,2597.100098,2507.000000,2518.300049,2501.903076,8345649 +2022-05-10,2495.000000,2526.600098,2458.000000,2474.649902,2458.537109,9004636 +2022-05-11,2472.649902,2484.949951,2421.949951,2449.300049,2433.352295,7681157 +2022-05-12,2427.500000,2434.850098,2370.000000,2399.399902,2383.777100,9456280 +2022-05-13,2426.000000,2478.000000,2415.350098,2426.600098,2410.800049,8910998 +2022-05-16,2434.449951,2481.000000,2416.649902,2427.199951,2411.396240,6201594 +2022-05-17,2435.100098,2539.899902,2432.000000,2529.149902,2512.682129,7638666 +2022-05-18,2539.649902,2570.000000,2508.250000,2538.350098,2521.822510,7973235 +2022-05-19,2484.000000,2512.500000,2466.050049,2479.850098,2463.703369,6783641 +2022-05-20,2512.500000,2644.399902,2502.000000,2624.449951,2607.361816,10057508 +2022-05-23,2631.500000,2653.550049,2593.000000,2606.899902,2589.926025,7039144 +2022-05-24,2607.000000,2638.000000,2597.699951,2615.850098,2598.817871,6243086 +2022-05-25,2635.000000,2656.699951,2601.500000,2612.000000,2594.992920,5867760 +2022-05-26,2624.399902,2634.899902,2548.000000,2587.100098,2570.255127,8252551 +2022-05-27,2593.050049,2605.149902,2540.100098,2575.100098,2558.333252,7624888 +2022-05-30,2615.000000,2674.000000,2594.199951,2664.800049,2647.448975,6393341 +2022-05-31,2641.399902,2678.800049,2615.699951,2632.649902,2615.508301,32591420 +2022-06-01,2634.300049,2655.199951,2616.199951,2633.500000,2616.352783,4512079 +2022-06-02,2634.000000,2732.449951,2634.000000,2724.300049,2706.561768,10211408 +2022-06-03,2744.000000,2817.350098,2742.000000,2779.500000,2761.402344,11048210 +2022-06-06,2780.000000,2814.000000,2751.800049,2767.550049,2749.530029,5119488 +2022-06-07,2769.899902,2791.100098,2752.050049,2772.750000,2754.696289,5703333 +2022-06-08,2772.750000,2781.000000,2716.300049,2724.050049,2706.313477,5759172 +2022-06-09,2710.000000,2803.000000,2710.000000,2798.750000,2780.527100,7973935 +2022-06-10,2771.899902,2789.899902,2701.500000,2714.250000,2696.577148,8349943 +2022-06-13,2650.000000,2672.800049,2616.300049,2662.899902,2645.561523,8131998 +2022-06-14,2650.050049,2671.850098,2613.449951,2628.100098,2610.988281,6790653 +2022-06-15,2617.550049,2637.300049,2584.399902,2596.300049,2579.395264,5166738 +2022-06-16,2623.000000,2659.050049,2554.000000,2560.000000,2543.331543,7896943 +2022-06-17,2560.000000,2624.850098,2556.100098,2590.000000,2573.136230,11286988 +2022-06-20,2605.000000,2617.100098,2521.100098,2543.050049,2526.491699,5568825 +2022-06-21,2560.000000,2593.399902,2528.300049,2584.100098,2567.274658,5408801 +2022-06-22,2558.100098,2558.300049,2501.000000,2505.600098,2489.285889,4899839 +2022-06-23,2515.050049,2525.000000,2445.000000,2464.949951,2448.900391,8974475 +2022-06-24,2480.000000,2511.000000,2468.000000,2500.050049,2483.771973,6571866 +2022-06-27,2544.949951,2544.949951,2481.550049,2492.649902,2476.419922,7141493 +2022-06-28,2482.100098,2533.949951,2482.100098,2527.699951,2511.241699,6263867 +2022-06-29,2507.199951,2597.000000,2501.000000,2580.149902,2563.350098,8863172 +2022-06-30,2580.000000,2615.899902,2566.000000,2595.649902,2578.749268,10666627 +2022-07-01,2574.899902,2592.000000,2365.000000,2408.699951,2393.016602,37841671 +2022-07-04,2378.949951,2442.000000,2366.100098,2413.699951,2397.984131,19317335 +2022-07-05,2423.000000,2464.899902,2417.100098,2433.250000,2417.406738,8144239 +2022-07-06,2420.100098,2441.949951,2388.000000,2411.850098,2396.145996,11050026 +2022-07-07,2425.899902,2433.250000,2375.000000,2388.100098,2372.550781,10753423 +2022-07-08,2418.000000,2418.000000,2382.550049,2391.399902,2375.829102,8773162 +2022-07-11,2376.500000,2428.800049,2370.000000,2423.899902,2408.117432,6390604 +2022-07-12,2404.000000,2439.699951,2404.000000,2420.449951,2404.690186,4974502 +2022-07-13,2427.300049,2434.000000,2373.000000,2377.550049,2362.069336,6564435 +2022-07-14,2388.000000,2433.949951,2376.949951,2397.149902,2381.541748,7831798 +2022-07-15,2415.000000,2415.000000,2383.100098,2401.800049,2386.161621,4431880 +2022-07-18,2421.000000,2425.000000,2392.300049,2422.250000,2406.478516,6996757 +2022-07-19,2400.300049,2447.000000,2400.300049,2437.100098,2421.231689,7587006 +2022-07-20,2540.000000,2542.500000,2486.250000,2503.000000,2486.702637,11041036 +2022-07-21,2494.000000,2500.000000,2467.300049,2486.300049,2470.111328,7625468 +2022-07-22,2500.000000,2516.300049,2495.000000,2503.100098,2486.802246,5062651 +2022-07-25,2467.449951,2467.449951,2403.000000,2420.399902,2404.640381,10665470 +2022-07-26,2421.100098,2443.899902,2411.350098,2421.500000,2405.733398,5216466 +2022-07-27,2419.949951,2427.000000,2402.000000,2419.199951,2403.448242,3994321 +2022-07-28,2436.000000,2467.949951,2421.000000,2457.100098,2441.101563,5766936 +2022-07-29,2474.699951,2517.100098,2464.000000,2509.449951,2493.110596,6982808 +2022-08-01,2519.149902,2587.750000,2507.600098,2574.850098,2558.084717,7245568 +2022-08-02,2572.500000,2607.800049,2561.550049,2584.649902,2567.820801,6423115 +2022-08-03,2600.000000,2610.000000,2567.449951,2606.350098,2589.379883,6576824 +2022-08-04,2610.000000,2617.750000,2535.000000,2571.899902,2555.154053,6676577 +2022-08-05,2576.000000,2578.800049,2526.949951,2534.000000,2517.500977,6434433 +2022-08-08,2531.000000,2583.550049,2531.000000,2567.149902,2550.434814,4691228 +2022-08-10,2576.899902,2589.899902,2557.050049,2582.500000,2565.684814,4949442 +2022-08-11,2603.100098,2609.899902,2580.199951,2591.100098,2574.229248,3783480 +2022-08-12,2590.300049,2641.350098,2582.199951,2633.000000,2615.855957,5838244 +2022-08-16,2646.199951,2657.300049,2627.300049,2651.300049,2634.036865,3049304 +2022-08-17,2665.000000,2676.899902,2655.550049,2665.149902,2647.796631,3044037 +2022-08-18,2660.000000,2669.000000,2640.199951,2661.300049,2651.932129,3419730 +2022-08-19,2650.000000,2661.699951,2604.949951,2613.850098,2604.649414,4366123 +2022-08-22,2617.000000,2631.300049,2586.000000,2606.600098,2597.424805,4371179 +2022-08-23,2594.000000,2653.199951,2591.350098,2646.800049,2637.483398,4466619 +2022-08-24,2640.100098,2670.000000,2635.350098,2639.750000,2630.458008,4785579 +2022-08-25,2648.949951,2662.899902,2622.600098,2632.050049,2622.785156,3632902 +2022-08-26,2633.000000,2650.000000,2607.000000,2618.000000,2608.784668,4957449 +2022-08-29,2585.000000,2655.000000,2578.050049,2597.649902,2588.506104,9155684 +2022-08-30,2614.000000,2645.250000,2576.600098,2637.949951,2628.664307,10678670 +2022-09-01,2582.649902,2604.949951,2550.699951,2560.399902,2551.387207,9188434 +2022-09-02,2560.399902,2575.350098,2525.699951,2530.500000,2521.592529,5999196 +2022-09-05,2531.000000,2581.500000,2531.000000,2569.800049,2560.754395,5227785 +2022-09-06,2573.000000,2606.000000,2572.000000,2596.850098,2587.709229,5030172 +2022-09-07,2575.000000,2594.899902,2570.000000,2581.750000,2572.662109,3455942 +2022-09-08,2588.250000,2598.000000,2571.000000,2585.399902,2576.299316,3256840 +2022-09-09,2610.000000,2610.000000,2564.000000,2569.300049,2560.256104,3837302 +2022-09-12,2570.550049,2612.000000,2570.550049,2598.050049,2588.904785,3431445 +2022-09-13,2618.000000,2629.699951,2601.000000,2619.750000,2610.528564,4102114 +2022-09-14,2575.000000,2610.000000,2572.750000,2588.350098,2579.239014,4004997 +2022-09-15,2583.000000,2603.550049,2556.750000,2562.699951,2553.679199,4783723 +2022-09-16,2543.750000,2553.000000,2491.000000,2499.199951,2490.402832,9330469 +2022-09-19,2499.199951,2522.699951,2481.350098,2502.449951,2493.641357,3498286 +2022-09-20,2522.449951,2537.699951,2494.699951,2502.850098,2494.040039,3881882 +2022-09-21,2496.750000,2533.000000,2495.000000,2509.750000,2500.915771,4249172 +2022-09-22,2486.000000,2503.000000,2472.100098,2486.100098,2477.348877,4757219 +2022-09-23,2485.000000,2495.949951,2436.100098,2439.500000,2430.912842,4397194 +2022-09-26,2394.050049,2417.800049,2375.149902,2377.350098,2368.981689,5759298 +2022-09-27,2394.000000,2426.000000,2360.100098,2396.250000,2387.815186,7455448 +2022-09-28,2360.350098,2378.000000,2327.100098,2332.449951,2324.239746,7844140 +2022-09-29,2360.000000,2367.500000,2313.000000,2325.300049,2317.114990,6771046 +2022-09-30,2311.000000,2402.000000,2311.000000,2377.750000,2369.380371,8589908 +2022-10-03,2391.500000,2416.949951,2363.000000,2369.500000,2361.159424,5470030 +2022-10-04,2397.800049,2418.000000,2390.149902,2413.199951,2404.705566,4129893 +2022-10-06,2429.000000,2450.000000,2418.149902,2422.100098,2413.574219,6162021 +2022-10-07,2414.649902,2443.899902,2414.649902,2432.350098,2423.788086,3560167 +2022-10-10,2405.000000,2417.600098,2388.000000,2405.800049,2397.331543,2921076 +2022-10-11,2414.000000,2414.000000,2351.100098,2357.899902,2349.600098,4252803 +2022-10-12,2352.000000,2381.699951,2343.100098,2375.250000,2366.889160,3422992 +2022-10-13,2371.399902,2394.000000,2360.100098,2382.800049,2374.412598,3382098 +2022-10-14,2415.000000,2416.350098,2369.100098,2370.699951,2362.354980,4202459 +2022-10-17,2355.000000,2414.000000,2343.600098,2408.750000,2400.271240,7720595 +2022-10-18,2422.000000,2463.000000,2420.149902,2451.250000,2442.621582,5729899 +2022-10-19,2454.500000,2527.850098,2441.699951,2493.899902,2485.121338,8882553 +2022-10-20,2485.000000,2519.000000,2485.000000,2500.600098,2491.797852,4022919 +2022-10-21,2507.699951,2516.800049,2467.000000,2471.600098,2462.900146,3804352 +2022-10-24,2460.000000,2502.500000,2455.300049,2479.850098,2471.121094,1555270 +2022-10-25,2499.000000,2499.000000,2438.000000,2441.550049,2432.955811,5645639 +2022-10-27,2458.000000,2468.449951,2432.800049,2451.149902,2442.521729,5774775 +2022-10-28,2465.000000,2535.000000,2459.449951,2526.149902,2517.257813,8126824 +2022-10-31,2541.000000,2560.949951,2532.199951,2549.600098,2540.625488,5731802 +2022-11-01,2600.000000,2600.000000,2508.000000,2529.850098,2520.945068,6443999 +2022-11-02,2532.300049,2550.199951,2515.000000,2545.649902,2536.689209,4145144 +2022-11-03,2529.850098,2559.550049,2525.050049,2555.149902,2546.155762,3089026 +2022-11-04,2553.899902,2600.000000,2551.100098,2592.750000,2583.623535,5803737 +2022-11-07,2591.000000,2610.300049,2574.000000,2606.600098,2597.424805,5440967 +2022-11-09,2610.300049,2621.949951,2590.050049,2604.000000,2594.833984,5193814 +2022-11-10,2590.000000,2596.550049,2563.000000,2572.500000,2563.444824,2753420 +2022-11-11,2600.000000,2636.000000,2588.000000,2631.800049,2622.536133,5681124 +2022-11-14,2630.750000,2642.000000,2605.149902,2619.050049,2609.831055,4173395 +2022-11-15,2622.300049,2626.399902,2590.000000,2607.300049,2598.122314,3270388 +2022-11-16,2610.000000,2615.949951,2581.350098,2592.350098,2583.225098,4484007 +2022-11-17,2584.949951,2613.000000,2580.000000,2599.050049,2589.901367,3074259 +2022-11-18,2606.750000,2609.000000,2571.100098,2597.649902,2588.506104,2447425 +2022-11-21,2588.000000,2588.000000,2543.100098,2550.899902,2541.920654,2949108 +2022-11-22,2545.000000,2568.500000,2536.500000,2565.050049,2556.020996,3051201 +2022-11-23,2575.000000,2577.899902,2552.250000,2557.050049,2548.049316,2959787 +2022-11-24,2566.000000,2594.000000,2548.199951,2579.100098,2570.021729,4333225 +2022-11-25,2589.000000,2624.899902,2582.100098,2617.600098,2608.386230,3391988 +2022-11-28,2608.899902,2721.050049,2502.000000,2707.550049,2698.019531,14549929 +2022-11-29,2703.949951,2731.649902,2694.000000,2712.199951,2702.653076,5103687 +2022-11-30,2712.500000,2745.449951,2698.199951,2731.350098,2721.735596,12075137 +2022-12-01,2741.800049,2755.000000,2716.000000,2723.300049,2713.714111,4377696 +2022-12-02,2730.000000,2748.000000,2700.600098,2722.149902,2712.567871,5348595 \ No newline at end of file From 46a9c791d786fa15e180f575f47e9daa50df20a0 Mon Sep 17 00:00:00 2001 From: Soham Saha <34938615+fraktosh@users.noreply.github.com> Date: Sun, 3 Dec 2023 18:23:29 +0530 Subject: [PATCH 2/2] Update requirements.txt --- requirements.txt | 20 ++++++++++---------- 1 file changed, 10 insertions(+), 10 deletions(-) diff --git a/requirements.txt b/requirements.txt index 3e30409..dab1495 100644 --- a/requirements.txt +++ b/requirements.txt @@ -1,10 +1,10 @@ -keras==2.3.1 -tensorflow==1.14.0 -pandas==0.24.2 -numpy==1.16.1 -tqdm==4.24.0 -docopt==0.6.2 -coloredlogs==10.0 -jupyterlab==1.0.1 -altair==4.0.0 -seaborn==0.9.0 +keras +tensorflow +pandas +numpy +tqdm +docopt +coloredlogs +jupyterlab +altair +seaborn