Date,Open,High,Low,Close,Adj Close,Volume
1987-12-30,1005.190002,1005.190002,1005.190002,1005.190002,1005.190002,0
1987-12-31,null,null,null,null,null,null
1988-01-01,null,null,null,null,null,null
1988-01-04,956.489990,956.489990,956.489990,956.489990,956.489990,0
1988-01-05,996.099976,996.099976,996.099976,996.099976,996.099976,0
1988-01-06,1006.010010,1006.010010,1006.010010,1006.010010,1006.010010,0
1988-01-07,1014.469971,1014.469971,1014.469971,1014.469971,1014.469971,0
1988-01-08,1026.689941,1026.689941,1026.689941,1026.689941,1026.689941,0
1988-01-11,987.520020,987.520020,987.520020,987.520020,987.520020,0
1988-01-12,986.890015,986.890015,986.890015,986.890015,986.890015,0
1988-01-13,965.770020,965.770020,965.770020,965.770020,965.770020,0
1988-01-14,974.460022,974.460022,974.460022,974.460022,974.460022,0
1988-01-15,952.460022,952.460022,952.460022,952.460022,952.460022,0
1988-01-18,1003.130005,1003.130005,1003.130005,1003.130005,1003.130005,0
1988-01-19,980.179993,980.179993,980.179993,980.179993,980.179993,0
1988-01-20,960.440002,960.440002,960.440002,960.440002,960.440002,0
1988-01-21,949.239990,949.239990,949.239990,949.239990,949.239990,0
1988-01-22,966.479980,966.479980,966.479980,966.479980,966.479980,0
1988-01-25,962.630005,962.630005,962.630005,962.630005,962.630005,0
1988-01-26,968.260010,968.260010,968.260010,968.260010,968.260010,0
1988-01-27,959.669983,959.669983,959.669983,959.669983,959.669983,0
1988-01-28,937.760010,937.760010,937.760010,937.760010,937.760010,0
1988-01-29,936.000000,936.000000,936.000000,936.000000,936.000000,0
1988-02-01,951.500000,951.500000,951.500000,951.500000,951.500000,0
1988-02-02,955.669983,955.669983,955.669983,955.669983,955.669983,0
1988-02-03,972.190002,972.190002,972.190002,972.190002,972.190002,0
1988-02-04,990.219971,990.219971,990.219971,990.219971,990.219971,0
1988-02-05,979.380005,979.380005,979.380005,979.380005,979.380005,0
1988-02-08,986.950012,986.950012,986.950012,986.950012,986.950012,0
1988-02-09,983.309998,983.309998,983.309998,983.309998,983.309998,0
1988-02-10,997.140015,997.140015,997.140015,997.140015,997.140015,0
1988-02-11,1024.689941,1024.689941,1024.689941,1024.689941,1024.689941,0
1988-02-12,1033.489990,1033.489990,1033.489990,1033.489990,1033.489990,0
1988-02-15,1049.349976,1049.349976,1049.349976,1049.349976,1049.349976,0
1988-02-16,1055.770020,1055.770020,1055.770020,1055.770020,1055.770020,0
1988-02-17,1053.270020,1053.270020,1053.270020,1053.270020,1053.270020,0
1988-02-18,1051.939941,1051.939941,1051.939941,1051.939941,1051.939941,0
1988-02-19,1046.780029,1046.780029,1046.780029,1046.780029,1046.780029,0
1988-02-22,1059.479980,1059.479980,1059.479980,1059.479980,1059.479980,0
1988-02-23,1069.030029,1069.030029,1069.030029,1069.030029,1069.030029,0
1988-02-24,1069.900024,1069.900024,1069.900024,1069.900024,1069.900024,0
1988-02-25,1091.589966,1091.589966,1091.589966,1091.589966,1091.589966,0
1988-02-26,1079.400024,1079.400024,1079.400024,1079.400024,1079.400024,0
1988-02-29,1083.339966,1083.339966,1083.339966,1083.339966,1083.339966,0
1988-03-01,1087.319946,1087.319946,1087.319946,1087.319946,1087.319946,0
1988-03-02,1080.439941,1080.439941,1080.439941,1080.439941,1080.439941,0
1988-03-03,1082.239990,1082.239990,1082.239990,1082.239990,1082.239990,0
1988-03-04,1075.130005,1075.130005,1075.130005,1075.130005,1075.130005,0
1988-03-07,1077.369995,1077.369995,1077.369995,1077.369995,1077.369995,0
1988-03-08,1079.420044,1079.420044,1079.420044,1079.420044,1079.420044,0
1988-03-09,1078.619995,1078.619995,1078.619995,1078.619995,1078.619995,0
1988-03-10,1082.540039,1082.540039,1082.540039,1082.540039,1082.540039,0
1988-03-11,1073.449951,1073.449951,1073.449951,1073.449951,1073.449951,0
1988-03-14,1071.890015,1071.890015,1071.890015,1071.890015,1071.890015,0
1988-03-15,1088.130005,1088.130005,1088.130005,1088.130005,1088.130005,0
1988-03-16,1098.760010,1098.760010,1098.760010,1098.760010,1098.760010,0
1988-03-17,1104.270020,1104.270020,1104.270020,1104.270020,1104.270020,0
1988-03-18,1123.270020,1123.270020,1123.270020,1123.270020,1123.270020,0
1988-03-21,1111.619995,1111.619995,1111.619995,1111.619995,1111.619995,0
1988-03-22,1107.099976,1107.099976,1107.099976,1107.099976,1107.099976,0
1988-03-23,1116.109985,1116.109985,1116.109985,1116.109985,1116.109985,0
1988-03-24,1100.449951,1100.449951,1100.449951,1100.449951,1100.449951,0
1988-03-25,1065.709961,1065.709961,1065.709961,1065.709961,1065.709961,0
1988-03-28,1037.260010,1037.260010,1037.260010,1037.260010,1037.260010,0
1988-03-29,1062.329956,1062.329956,1062.329956,1062.329956,1062.329956,0
1988-03-30,1066.500000,1066.500000,1066.500000,1066.500000,1066.500000,0
1988-03-31,1062.329956,1062.329956,1062.329956,1062.329956,1062.329956,0
1988-04-01,null,null,null,null,null,null
1988-04-04,null,null,null,null,null,null
1988-04-05,1063.280029,1063.280029,1063.280029,1063.280029,1063.280029,0
1988-04-06,1073.020020,1073.020020,1073.020020,1073.020020,1073.020020,0
1988-04-07,1081.900024,1081.900024,1081.900024,1081.900024,1081.900024,0
1988-04-08,1078.410034,1078.410034,1078.410034,1078.410034,1078.410034,0
1988-04-11,1088.239990,1088.239990,1088.239990,1088.239990,1088.239990,0
1988-04-12,1102.329956,1102.329956,1102.329956,1102.329956,1102.329956,0
1988-04-13,1094.119995,1094.119995,1094.119995,1094.119995,1094.119995,0
1988-04-14,1093.119995,1093.119995,1093.119995,1093.119995,1093.119995,0
1988-04-15,1071.229980,1071.229980,1071.229980,1071.229980,1071.229980,0
1988-04-18,1075.130005,1075.130005,1075.130005,1075.130005,1075.130005,0
1988-04-19,1083.449951,1083.449951,1083.449951,1083.449951,1083.449951,0
1988-04-20,1075.760010,1075.760010,1075.760010,1075.760010,1075.760010,0
1988-04-21,1067.500000,1067.500000,1067.500000,1067.500000,1067.500000,0
1988-04-22,1067.060059,1067.060059,1067.060059,1067.060059,1067.060059,0
1988-04-25,1066.819946,1066.819946,1066.819946,1066.819946,1066.819946,0
1988-04-26,1053.709961,1053.709961,1053.709961,1053.709961,1053.709961,0
1988-04-27,1054.300049,1054.300049,1054.300049,1054.300049,1054.300049,0
1988-04-28,1058.250000,1058.250000,1058.250000,1058.250000,1058.250000,0
1988-04-29,1049.170044,1049.170044,1049.170044,1049.170044,1049.170044,0
1988-05-02,1052.839966,1052.839966,1052.839966,1052.839966,1052.839966,0
1988-05-03,1040.949951,1040.949951,1040.949951,1040.949951,1040.949951,0
1988-05-04,1047.390015,1047.390015,1047.390015,1047.390015,1047.390015,0
1988-05-05,1044.660034,1044.660034,1044.660034,1044.660034,1044.660034,0
1988-05-06,1037.239990,1037.239990,1037.239990,1037.239990,1037.239990,0
1988-05-09,1023.619995,1023.619995,1023.619995,1023.619995,1023.619995,0
1988-05-10,1010.150024,1010.150024,1010.150024,1010.150024,1010.150024,0
1988-05-11,994.349976,994.349976,994.349976,994.349976,994.349976,0
1988-05-12,null,null,null,null,null,null
1988-05-13,1006.969971,1006.969971,1006.969971,1006.969971,1006.969971,0
1988-05-16,1049.589966,1049.589966,1049.589966,1049.589966,1049.589966,0
1988-05-17,1046.359985,1046.359985,1046.359985,1046.359985,1046.359985,0
1988-05-18,1043.199951,1043.199951,1043.199951,1043.199951,1043.199951,0
1988-05-19,1020.320007,1020.320007,1020.320007,1020.320007,1020.320007,0
1988-05-20,1031.329956,1031.329956,1031.329956,1031.329956,1031.329956,0
1988-05-23,null,null,null,null,null,null
1988-05-24,1031.920044,1031.920044,1031.920044,1031.920044,1031.920044,0
1988-05-25,1043.609985,1043.609985,1043.609985,1043.609985,1043.609985,0
1988-05-26,1046.619995,1046.619995,1046.619995,1046.619995,1046.619995,0
1988-05-27,1054.920044,1054.920044,1054.920044,1054.920044,1054.920044,0
1988-05-30,1064.609985,1064.609985,1064.609985,1064.609985,1064.609985,0
1988-05-31,1075.660034,1075.660034,1075.660034,1075.660034,1075.660034,0
1988-06-01,1095.430054,1095.430054,1095.430054,1095.430054,1095.430054,0
1988-06-02,null,null,null,null,null,null
1988-06-03,1102.030029,1102.030029,1102.030029,1102.030029,1102.030029,0
1988-06-06,1105.910034,1105.910034,1105.910034,1105.910034,1105.910034,0
1988-06-07,1101.130005,1101.130005,1101.130005,1101.130005,1101.130005,0
1988-06-08,1097.670044,1097.670044,1097.670044,1097.670044,1097.670044,0
1988-06-09,1125.660034,1125.660034,1125.660034,1125.660034,1125.660034,0
1988-06-10,1115.780029,1115.780029,1115.780029,1115.780029,1115.780029,0
1988-06-13,1122.260010,1122.260010,1122.260010,1122.260010,1122.260010,0
1988-06-14,1117.839966,1117.839966,1117.839966,1117.839966,1117.839966,0
1988-06-15,1134.020020,1134.020020,1134.020020,1134.020020,1134.020020,0
1988-06-16,1124.140015,1124.140015,1124.140015,1124.140015,1124.140015,0
1988-06-17,null,null,null,null,null,null
1988-06-20,1104.699951,1104.699951,1104.699951,1104.699951,1104.699951,0
1988-06-21,1119.560059,1119.560059,1119.560059,1119.560059,1119.560059,0
1988-06-22,1137.229980,1137.229980,1137.229980,1137.229980,1137.229980,0
1988-06-23,1135.770020,1135.770020,1135.770020,1135.770020,1135.770020,0
1988-06-24,1131.189941,1131.189941,1131.189941,1131.189941,1131.189941,0
1988-06-27,1138.839966,1138.839966,1138.839966,1138.839966,1138.839966,0
1988-06-28,1124.729980,1124.729980,1124.729980,1124.729980,1124.729980,0
1988-06-29,1133.520020,1133.520020,1133.520020,1133.520020,1133.520020,0
1988-06-30,1133.810059,1133.810059,1133.810059,1133.810059,1133.810059,0
1988-07-01,1153.680054,1153.680054,1153.680054,1153.680054,1153.680054,0
1988-07-04,1170.439941,1170.439941,1170.439941,1170.439941,1170.439941,0
1988-07-05,1177.400024,1177.400024,1177.400024,1177.400024,1177.400024,0
1988-07-06,1194.959961,1194.959961,1194.959961,1194.959961,1194.959961,0
1988-07-07,1186.420044,1186.420044,1186.420044,1186.420044,1186.420044,0
1988-07-08,1199.920044,1199.920044,1199.920044,1199.920044,1199.920044,0
1988-07-11,1191.530029,1191.530029,1191.530029,1191.530029,1191.530029,0
1988-07-12,1182.469971,1182.469971,1182.469971,1182.469971,1182.469971,0
1988-07-13,1167.739990,1167.739990,1167.739990,1167.739990,1167.739990,0
1988-07-14,1185.150024,1185.150024,1185.150024,1185.150024,1185.150024,0
1988-07-15,1189.589966,1189.589966,1189.589966,1189.589966,1189.589966,0
1988-07-18,1188.400024,1188.400024,1188.400024,1188.400024,1188.400024,0
1988-07-19,1168.579956,1168.579956,1168.579956,1168.579956,1168.579956,0
1988-07-20,1169.790039,1169.790039,1169.790039,1169.790039,1169.790039,0
1988-07-21,1181.050049,1181.050049,1181.050049,1181.050049,1181.050049,0
1988-07-22,1156.250000,1156.250000,1156.250000,1156.250000,1156.250000,0
1988-07-25,1149.770020,1149.770020,1149.770020,1149.770020,1149.770020,0
1988-07-26,1167.650024,1167.650024,1167.650024,1167.650024,1167.650024,0
1988-07-27,1176.500000,1176.500000,1176.500000,1176.500000,1176.500000,0
1988-07-28,1163.270020,1163.270020,1163.270020,1163.270020,1163.270020,0
1988-07-29,1178.530029,1178.530029,1178.530029,1178.530029,1178.530029,0
1988-08-01,1190.670044,1190.670044,1190.670044,1190.670044,1190.670044,0
1988-08-02,1187.109985,1187.109985,1187.109985,1187.109985,1187.109985,0
1988-08-03,1192.420044,1192.420044,1192.420044,1192.420044,1192.420044,0
1988-08-04,1182.979980,1182.979980,1182.979980,1182.979980,1182.979980,0
1988-08-05,1193.869995,1193.869995,1193.869995,1193.869995,1193.869995,0
1988-08-08,1202.280029,1202.280029,1202.280029,1202.280029,1202.280029,0
1988-08-09,1193.459961,1193.459961,1193.459961,1193.459961,1193.459961,0
1988-08-10,1174.989990,1174.989990,1174.989990,1174.989990,1174.989990,0
1988-08-11,1162.760010,1162.760010,1162.760010,1162.760010,1162.760010,0
1988-08-12,1172.609985,1172.609985,1172.609985,1172.609985,1172.609985,0
1988-08-15,1170.439941,1170.439941,1170.439941,1170.439941,1170.439941,0
1988-08-16,1158.609985,1158.609985,1158.609985,1158.609985,1158.609985,0
1988-08-17,1175.030029,1175.030029,1175.030029,1175.030029,1175.030029,0
1988-08-18,1180.390015,1180.390015,1180.390015,1180.390015,1180.390015,0
1988-08-19,1164.469971,1164.469971,1164.469971,1164.469971,1164.469971,0
1988-08-22,1165.979980,1165.979980,1165.979980,1165.979980,1165.979980,0
1988-08-23,1151.459961,1151.459961,1151.459961,1151.459961,1151.459961,0
1988-08-24,1161.680054,1161.680054,1161.680054,1161.680054,1161.680054,0
1988-08-25,1164.650024,1164.650024,1164.650024,1164.650024,1164.650024,0
1988-08-26,1156.579956,1156.579956,1156.579956,1156.579956,1156.579956,0
1988-08-29,1150.969971,1150.969971,1150.969971,1150.969971,1150.969971,0
1988-08-30,1164.300049,1164.300049,1164.300049,1164.300049,1164.300049,0
1988-08-31,1169.459961,1169.459961,1169.459961,1169.459961,1169.459961,0
1988-09-01,1154.329956,1154.329956,1154.329956,1154.329956,1154.329956,0
1988-09-02,1152.920044,1152.920044,1152.920044,1152.920044,1152.920044,0
1988-09-05,1173.430054,1173.430054,1173.430054,1173.430054,1173.430054,0
1988-09-06,1176.770020,1176.770020,1176.770020,1176.770020,1176.770020,0
1988-09-07,1182.540039,1182.540039,1182.540039,1182.540039,1182.540039,0
1988-09-08,1186.859985,1186.859985,1186.859985,1186.859985,1186.859985,0
1988-09-09,1186.589966,1186.589966,1186.589966,1186.589966,1186.589966,0
1988-09-12,1199.829956,1199.829956,1199.829956,1199.829956,1199.829956,0
1988-09-13,1211.239990,1211.239990,1211.239990,1211.239990,1211.239990,0
1988-09-14,1224.050049,1224.050049,1224.050049,1224.050049,1224.050049,0
1988-09-15,1226.420044,1226.420044,1226.420044,1226.420044,1226.420044,0
1988-09-16,1229.280029,1229.280029,1229.280029,1229.280029,1229.280029,0
1988-09-19,1248.469971,1248.469971,1248.469971,1248.469971,1248.469971,0
1988-09-20,1243.040039,1243.040039,1243.040039,1243.040039,1243.040039,0
1988-09-21,1257.800049,1257.800049,1257.800049,1257.800049,1257.800049,0
1988-09-22,1250.069946,1250.069946,1250.069946,1250.069946,1250.069946,0
1988-09-23,1250.439941,1250.439941,1250.439941,1250.439941,1250.439941,0
1988-09-26,1254.930054,1254.930054,1254.930054,1254.930054,1254.930054,0
1988-09-27,1252.540039,1252.540039,1252.540039,1252.540039,1252.540039,0
1988-09-28,1239.900024,1239.900024,1239.900024,1239.900024,1239.900024,0
1988-09-29,1248.010010,1248.010010,1248.010010,1248.010010,1248.010010,0
1988-09-30,1253.680054,1253.680054,1253.680054,1253.680054,1253.680054,0
1988-10-03,1243.280029,1243.280029,1243.280029,1243.280029,1243.280029,0
1988-10-04,1245.260010,1245.260010,1245.260010,1245.260010,1245.260010,0
1988-10-05,1252.260010,1252.260010,1252.260010,1252.260010,1252.260010,0
1988-10-06,1257.579956,1257.579956,1257.579956,1257.579956,1257.579956,0
1988-10-07,1265.060059,1265.060059,1265.060059,1265.060059,1265.060059,0
1988-10-10,1283.670044,1283.670044,1283.670044,1283.670044,1283.670044,0
1988-10-11,1275.520020,1275.520020,1275.520020,1275.520020,1275.520020,0
1988-10-12,1263.000000,1263.000000,1263.000000,1263.000000,1263.000000,0
1988-10-13,1269.270020,1269.270020,1269.270020,1269.270020,1269.270020,0
1988-10-14,1284.510010,1284.510010,1284.510010,1284.510010,1284.510010,0
1988-10-17,1282.750000,1282.750000,1282.750000,1282.750000,1282.750000,0
1988-10-18,1299.589966,1299.589966,1299.589966,1299.589966,1299.589966,0
1988-10-19,1309.229980,1309.229980,1309.229980,1309.229980,1309.229980,0
1988-10-20,1288.439941,1288.439941,1288.439941,1288.439941,1288.439941,0
1988-10-21,1297.599976,1297.599976,1297.599976,1297.599976,1297.599976,0
1988-10-24,1288.109985,1288.109985,1288.109985,1288.109985,1288.109985,0
1988-10-25,1290.069946,1290.069946,1290.069946,1290.069946,1290.069946,0
1988-10-26,1308.089966,1308.089966,1308.089966,1308.089966,1308.089966,0
1988-10-27,1319.250000,1319.250000,1319.250000,1319.250000,1319.250000,0
1988-10-28,1314.709961,1314.709961,1314.709961,1314.709961,1314.709961,0
1988-10-31,1308.250000,1308.250000,1308.250000,1308.250000,1308.250000,0
1988-11-01,1304.969971,1304.969971,1304.969971,1304.969971,1304.969971,0
1988-11-02,1299.709961,1299.709961,1299.709961,1299.709961,1299.709961,0
1988-11-03,1275.680054,1275.680054,1275.680054,1275.680054,1275.680054,0
1988-11-04,1289.369995,1289.369995,1289.369995,1289.369995,1289.369995,0
1988-11-07,1271.030029,1271.030029,1271.030029,1271.030029,1271.030029,0
1988-11-08,1284.599976,1284.599976,1284.599976,1284.599976,1284.599976,0
1988-11-09,1283.410034,1283.410034,1283.410034,1283.410034,1283.410034,0
1988-11-10,1266.920044,1266.920044,1266.920044,1266.920044,1266.920044,0
1988-11-11,1252.109985,1252.109985,1252.109985,1252.109985,1252.109985,0
1988-11-14,1252.829956,1252.829956,1252.829956,1252.829956,1252.829956,0
1988-11-15,1265.400024,1265.400024,1265.400024,1265.400024,1265.400024,0
1988-11-16,null,null,null,null,null,null
1988-11-17,1261.280029,1261.280029,1261.280029,1261.280029,1261.280029,0
1988-11-18,1278.250000,1278.250000,1278.250000,1278.250000,1278.250000,0
1988-11-21,1286.989990,1286.989990,1286.989990,1286.989990,1286.989990,0
1988-11-22,1275.040039,1275.040039,1275.040039,1275.040039,1275.040039,0
1988-11-23,1283.079956,1283.079956,1283.079956,1283.079956,1283.079956,0
1988-11-24,1280.449951,1280.449951,1280.449951,1280.449951,1280.449951,0
1988-11-25,1275.670044,1275.670044,1275.670044,1275.670044,1275.670044,0
1988-11-28,1261.550049,1261.550049,1261.550049,1261.550049,1261.550049,0
1988-11-29,1259.189941,1259.189941,1259.189941,1259.189941,1259.189941,0
1988-11-30,1273.760010,1273.760010,1273.760010,1273.760010,1273.760010,0
1988-12-01,1281.609985,1281.609985,1281.609985,1281.609985,1281.609985,0
1988-12-02,1272.089966,1272.089966,1272.089966,1272.089966,1272.089966,0
1988-12-05,1281.319946,1281.319946,1281.319946,1281.319946,1281.319946,0
1988-12-06,1292.709961,1292.709961,1292.709961,1292.709961,1292.709961,0
1988-12-07,1300.660034,1300.660034,1300.660034,1300.660034,1300.660034,0
1988-12-08,1298.020020,1298.020020,1298.020020,1298.020020,1298.020020,0
1988-12-09,1300.760010,1300.760010,1300.760010,1300.760010,1300.760010,0
1988-12-12,1293.229980,1293.229980,1293.229980,1293.229980,1293.229980,0
1988-12-13,1288.089966,1288.089966,1288.089966,1288.089966,1288.089966,0
1988-12-14,1294.520020,1294.520020,1294.520020,1294.520020,1294.520020,0
1988-12-15,1282.280029,1282.280029,1282.280029,1282.280029,1282.280029,0
1988-12-16,1298.310059,1298.310059,1298.310059,1298.310059,1298.310059,0
1988-12-19,1310.380005,1310.380005,1310.380005,1310.380005,1310.380005,0
1988-12-20,1331.520020,1331.520020,1331.520020,1331.520020,1331.520020,0
1988-12-21,1321.689941,1321.689941,1321.689941,1321.689941,1321.689941,0
1988-12-22,1324.790039,1324.790039,1324.790039,1324.790039,1324.790039,0
1988-12-23,1326.199951,1326.199951,1326.199951,1326.199951,1326.199951,0
1988-12-26,null,null,null,null,null,null
1988-12-27,1342.459961,1342.459961,1342.459961,1342.459961,1342.459961,0
1988-12-28,1332.390015,1332.390015,1332.390015,1332.390015,1332.390015,0
1988-12-29,1330.229980,1330.229980,1330.229980,1330.229980,1330.229980,0
1988-12-30,null,null,null,null,null,null
1989-01-02,1325.959961,1325.959961,1325.959961,1325.959961,1325.959961,0
1989-01-03,1356.660034,1356.660034,1356.660034,1356.660034,1356.660034,0
1989-01-04,1369.780029,1369.780029,1369.780029,1369.780029,1369.780029,0
1989-01-05,1372.400024,1372.400024,1372.400024,1372.400024,1372.400024,0
1989-01-06,1356.479980,1356.479980,1356.479980,1356.479980,1356.479980,0
1989-01-09,1367.089966,1367.089966,1367.089966,1367.089966,1367.089966,0
1989-01-10,1349.900024,1349.900024,1349.900024,1349.900024,1349.900024,0
1989-01-11,1352.430054,1352.430054,1352.430054,1352.430054,1352.430054,0
1989-01-12,1360.609985,1360.609985,1360.609985,1360.609985,1360.609985,0
1989-01-13,1356.699951,1356.699951,1356.699951,1356.699951,1356.699951,0
1989-01-16,1343.579956,1343.579956,1343.579956,1343.579956,1343.579956,0
1989-01-17,1328.270020,1328.270020,1328.270020,1328.270020,1328.270020,0
1989-01-18,1316.930054,1316.930054,1316.930054,1316.930054,1316.930054,0
1989-01-19,1339.979980,1339.979980,1339.979980,1339.979980,1339.979980,0
1989-01-20,1329.810059,1329.810059,1329.810059,1329.810059,1329.810059,0
1989-01-23,1313.290039,1313.290039,1313.290039,1313.290039,1313.290039,0
1989-01-24,1326.609985,1326.609985,1326.609985,1326.609985,1326.609985,0
1989-01-25,1345.630005,1345.630005,1345.630005,1345.630005,1345.630005,0
1989-01-26,1330.800049,1330.800049,1330.800049,1330.800049,1330.800049,0
1989-01-27,1341.819946,1341.819946,1341.819946,1341.819946,1341.819946,0
1989-01-30,1335.939941,1335.939941,1335.939941,1335.939941,1335.939941,0
1989-01-31,1324.339966,1324.339966,1324.339966,1324.339966,1324.339966,0
1989-02-01,1305.930054,1305.930054,1305.930054,1305.930054,1305.930054,0
1989-02-02,1313.660034,1313.660034,1313.660034,1313.660034,1313.660034,0
1989-02-03,1328.989990,1328.989990,1328.989990,1328.989990,1328.989990,0
1989-02-06,1332.660034,1332.660034,1332.660034,1332.660034,1332.660034,0
1989-02-07,1344.800049,1344.800049,1344.800049,1344.800049,1344.800049,0
1989-02-08,1356.540039,1356.540039,1356.540039,1356.540039,1356.540039,0
1989-02-09,1349.719971,1349.719971,1349.719971,1349.719971,1349.719971,0
1989-02-10,1347.170044,1347.170044,1347.170044,1347.170044,1347.170044,0
1989-02-13,1335.500000,1335.500000,1335.500000,1335.500000,1335.500000,0
1989-02-14,1333.959961,1333.959961,1333.959961,1333.959961,1333.959961,0
1989-02-15,1321.199951,1321.199951,1321.199951,1321.199951,1321.199951,0
1989-02-16,1322.589966,1322.589966,1322.589966,1322.589966,1322.589966,0
1989-02-17,1319.930054,1319.930054,1319.930054,1319.930054,1319.930054,0
1989-02-20,1320.829956,1320.829956,1320.829956,1320.829956,1320.829956,0
1989-02-21,1310.589966,1310.589966,1310.589966,1310.589966,1310.589966,0
1989-02-22,1296.109985,1296.109985,1296.109985,1296.109985,1296.109985,0
1989-02-23,1273.079956,1273.079956,1273.079956,1273.079956,1273.079956,0
1989-02-24,1284.449951,1284.449951,1284.449951,1284.449951,1284.449951,0
1989-02-27,1269.680054,1269.680054,1269.680054,1269.680054,1269.680054,0
1989-02-28,1289.790039,1289.790039,1289.790039,1289.790039,1289.790039,0
1989-03-01,1305.750000,1305.750000,1305.750000,1305.750000,1305.750000,0
1989-03-02,1303.260010,1303.260010,1303.260010,1303.260010,1303.260010,0
1989-03-03,1324.890015,1324.890015,1324.890015,1324.890015,1324.890015,0
1989-03-06,1332.670044,1332.670044,1332.670044,1332.670044,1332.670044,0
1989-03-07,1331.010010,1331.010010,1331.010010,1331.010010,1331.010010,0
1989-03-08,1314.670044,1314.670044,1314.670044,1314.670044,1314.670044,0
1989-03-09,1315.859985,1315.859985,1315.859985,1315.859985,1315.859985,0
1989-03-10,1320.359985,1320.359985,1320.359985,1320.359985,1320.359985,0
1989-03-13,1310.359985,1310.359985,1310.359985,1310.359985,1310.359985,0
1989-03-14,1329.020020,1329.020020,1329.020020,1329.020020,1329.020020,0
1989-03-15,1332.660034,1332.660034,1332.660034,1332.660034,1332.660034,0
1989-03-16,1323.640015,1323.640015,1323.640015,1323.640015,1323.640015,0
1989-03-17,1325.510010,1325.510010,1325.510010,1325.510010,1325.510010,0
1989-03-20,1299.160034,1299.160034,1299.160034,1299.160034,1299.160034,0
1989-03-21,1302.170044,1302.170044,1302.170044,1302.170044,1302.170044,0
1989-03-22,1308.790039,1308.790039,1308.790039,1308.790039,1308.790039,0
1989-03-23,1303.760010,1303.760010,1303.760010,1303.760010,1303.760010,0
1989-03-24,null,null,null,null,null,null
1989-03-27,null,null,null,null,null,null
1989-03-28,1308.239990,1308.239990,1308.239990,1308.239990,1308.239990,0
1989-03-29,1310.660034,1310.660034,1310.660034,1310.660034,1310.660034,0
1989-03-30,1316.000000,1316.000000,1316.000000,1316.000000,1316.000000,0
1989-03-31,1319.880005,1319.880005,1319.880005,1319.880005,1319.880005,0
1989-04-03,1339.430054,1339.430054,1339.430054,1339.430054,1339.430054,0
1989-04-04,1341.900024,1341.900024,1341.900024,1341.900024,1341.900024,0
1989-04-05,1346.589966,1346.589966,1346.589966,1346.589966,1346.589966,0
1989-04-06,1351.479980,1351.479980,1351.479980,1351.479980,1351.479980,0
1989-04-07,1346.069946,1346.069946,1346.069946,1346.069946,1346.069946,0
1989-04-10,1362.589966,1362.589966,1362.589966,1362.589966,1362.589966,0
1989-04-11,1371.670044,1371.670044,1371.670044,1371.670044,1371.670044,0
1989-04-12,1379.300049,1379.300049,1379.300049,1379.300049,1379.300049,0
1989-04-13,1396.339966,1396.339966,1396.339966,1396.339966,1396.339966,0
1989-04-14,1378.349976,1378.349976,1378.349976,1378.349976,1378.349976,0
1989-04-17,1395.689941,1395.689941,1395.689941,1395.689941,1395.689941,0
1989-04-18,1390.609985,1390.609985,1390.609985,1390.609985,1390.609985,0
1989-04-19,1391.040039,1391.040039,1391.040039,1391.040039,1391.040039,0
1989-04-20,1387.270020,1387.270020,1387.270020,1387.270020,1387.270020,0
1989-04-21,1375.930054,1375.930054,1375.930054,1375.930054,1375.930054,0
1989-04-24,1373.489990,1373.489990,1373.489990,1373.489990,1373.489990,0
1989-04-25,1368.599976,1368.599976,1368.599976,1368.599976,1368.599976,0
1989-04-26,1374.189941,1374.189941,1374.189941,1374.189941,1374.189941,0
1989-04-27,1374.760010,1374.760010,1374.760010,1374.760010,1374.760010,0
1989-04-28,1374.040039,1374.040039,1374.040039,1374.040039,1374.040039,0
1989-05-01,null,null,null,null,null,null
1989-05-02,1359.060059,1359.060059,1359.060059,1359.060059,1359.060059,0
1989-05-03,1365.869995,1365.869995,1365.869995,1365.869995,1365.869995,0
1989-05-04,null,null,null,null,null,null
1989-05-05,1380.280029,1380.280029,1380.280029,1380.280029,1380.280029,0
1989-05-08,1379.380005,1379.380005,1379.380005,1379.380005,1379.380005,0
1989-05-09,1369.420044,1369.420044,1369.420044,1369.420044,1369.420044,0
1989-05-10,1368.130005,1368.130005,1368.130005,1368.130005,1368.130005,0
1989-05-11,1367.369995,1367.369995,1367.369995,1367.369995,1367.369995,0
1989-05-12,1348.260010,1348.260010,1348.260010,1348.260010,1348.260010,0
1989-05-15,null,null,null,null,null,null
1989-05-16,1338.930054,1338.930054,1338.930054,1338.930054,1338.930054,0
1989-05-17,1338.380005,1338.380005,1338.380005,1338.380005,1338.380005,0
1989-05-18,1348.670044,1348.670044,1348.670044,1348.670044,1348.670044,0
1989-05-19,1354.079956,1354.079956,1354.079956,1354.079956,1354.079956,0
1989-05-22,1351.579956,1351.579956,1351.579956,1351.579956,1351.579956,0
1989-05-23,1348.589966,1348.589966,1348.589966,1348.589966,1348.589966,0
1989-05-24,1369.550049,1369.550049,1369.550049,1369.550049,1369.550049,0
1989-05-25,null,null,null,null,null,null
1989-05-26,1373.550049,1373.550049,1373.550049,1373.550049,1373.550049,0
1989-05-29,1378.630005,1378.630005,1378.630005,1378.630005,1378.630005,0
1989-05-30,1402.569946,1402.569946,1402.569946,1402.569946,1402.569946,0
1989-05-31,1407.050049,1407.050049,1407.050049,1407.050049,1407.050049,0
1989-06-01,1406.959961,1406.959961,1406.959961,1406.959961,1406.959961,0
1989-06-02,1417.829956,1417.829956,1417.829956,1417.829956,1417.829956,0
1989-06-05,1421.739990,1421.739990,1421.739990,1421.739990,1421.739990,0
1989-06-06,1408.949951,1408.949951,1408.949951,1408.949951,1408.949951,0
1989-06-07,1429.900024,1429.900024,1429.900024,1429.900024,1429.900024,0
1989-06-08,1440.000000,1440.000000,1440.000000,1440.000000,1440.000000,0
1989-06-09,1436.900024,1436.900024,1436.900024,1436.900024,1436.900024,0
1989-06-12,1433.819946,1433.819946,1433.819946,1433.819946,1433.819946,0
1989-06-13,1425.780029,1425.780029,1425.780029,1425.780029,1425.780029,0
1989-06-14,1433.239990,1433.239990,1433.239990,1433.239990,1433.239990,0
1989-06-15,1426.180054,1426.180054,1426.180054,1426.180054,1426.180054,0
1989-06-16,1430.209961,1430.209961,1430.209961,1430.209961,1430.209961,0
1989-06-19,1453.589966,1453.589966,1453.589966,1453.589966,1453.589966,0
1989-06-20,1477.189941,1477.189941,1477.189941,1477.189941,1477.189941,0
1989-06-21,1470.380005,1470.380005,1470.380005,1470.380005,1470.380005,0
1989-06-22,1485.300049,1485.300049,1485.300049,1485.300049,1485.300049,0
1989-06-23,1485.310059,1485.310059,1485.310059,1485.310059,1485.310059,0
1989-06-26,1486.790039,1486.790039,1486.790039,1486.790039,1486.790039,0
1989-06-27,1475.079956,1475.079956,1475.079956,1475.079956,1475.079956,0
1989-06-28,1492.060059,1492.060059,1492.060059,1492.060059,1492.060059,0
1989-06-29,1488.160034,1488.160034,1488.160034,1488.160034,1488.160034,0
1989-06-30,1477.219971,1477.219971,1477.219971,1477.219971,1477.219971,0
1989-07-03,1485.400024,1485.400024,1485.400024,1485.400024,1485.400024,0
1989-07-04,1511.880005,1511.880005,1511.880005,1511.880005,1511.880005,0
1989-07-05,1496.810059,1496.810059,1496.810059,1496.810059,1496.810059,0
1989-07-06,1486.790039,1486.790039,1486.790039,1486.790039,1486.790039,0
1989-07-07,1507.880005,1507.880005,1507.880005,1507.880005,1507.880005,0
1989-07-10,1520.599976,1520.599976,1520.599976,1520.599976,1520.599976,0
1989-07-11,1503.359985,1503.359985,1503.359985,1503.359985,1503.359985,0
1989-07-12,1511.390015,1511.390015,1511.390015,1511.390015,1511.390015,0
1989-07-13,1513.560059,1513.560059,1513.560059,1513.560059,1513.560059,0
1989-07-14,1527.599976,1527.599976,1527.599976,1527.599976,1527.599976,0
1989-07-17,1530.239990,1530.239990,1530.239990,1530.239990,1530.239990,0
1989-07-18,1515.619995,1515.619995,1515.619995,1515.619995,1515.619995,0
1989-07-19,1535.119995,1535.119995,1535.119995,1535.119995,1535.119995,0
1989-07-20,1546.489990,1546.489990,1546.489990,1546.489990,1546.489990,0
1989-07-21,1556.380005,1556.380005,1556.380005,1556.380005,1556.380005,0
1989-07-24,1554.579956,1554.579956,1554.579956,1554.579956,1554.579956,0
1989-07-25,1550.010010,1550.010010,1550.010010,1550.010010,1550.010010,0
1989-07-26,1570.550049,1570.550049,1570.550049,1570.550049,1570.550049,0
1989-07-27,1564.869995,1564.869995,1564.869995,1564.869995,1564.869995,0
1989-07-28,1554.589966,1554.589966,1554.589966,1554.589966,1554.589966,0
1989-07-31,1548.680054,1548.680054,1548.680054,1548.680054,1548.680054,0
1989-08-01,1576.390015,1576.390015,1576.390015,1576.390015,1576.390015,0
1989-08-02,1590.130005,1590.130005,1590.130005,1590.130005,1590.130005,0
1989-08-03,1574.719971,1574.719971,1574.719971,1574.719971,1574.719971,0
1989-08-04,1585.369995,1585.369995,1585.369995,1585.369995,1585.369995,0
1989-08-07,1584.280029,1584.280029,1584.280029,1584.280029,1584.280029,0
1989-08-08,1604.640015,1604.640015,1604.640015,1604.640015,1604.640015,0
1989-08-09,1602.890015,1602.890015,1602.890015,1602.890015,1602.890015,0
1989-08-10,1615.579956,1615.579956,1615.579956,1615.579956,1615.579956,0
1989-08-11,1610.420044,1610.420044,1610.420044,1610.420044,1610.420044,0
1989-08-14,1586.750000,1586.750000,1586.750000,1586.750000,1586.750000,0
1989-08-15,1567.900024,1567.900024,1567.900024,1567.900024,1567.900024,0
1989-08-16,1591.189941,1591.189941,1591.189941,1591.189941,1591.189941,0
1989-08-17,1574.469971,1574.469971,1574.469971,1574.469971,1574.469971,0
1989-08-18,1572.979980,1572.979980,1572.979980,1572.979980,1572.979980,0
1989-08-21,1594.430054,1594.430054,1594.430054,1594.430054,1594.430054,0
1989-08-22,1600.699951,1600.699951,1600.699951,1600.699951,1600.699951,0
1989-08-23,1594.729980,1594.729980,1594.729980,1594.729980,1594.729980,0
1989-08-24,1592.849976,1592.849976,1592.849976,1592.849976,1592.849976,0
1989-08-25,1604.469971,1604.469971,1604.469971,1604.469971,1604.469971,0
1989-08-28,1600.989990,1600.989990,1600.989990,1600.989990,1600.989990,0
1989-08-29,1594.589966,1594.589966,1594.589966,1594.589966,1594.589966,0
1989-08-30,1589.010010,1589.010010,1589.010010,1589.010010,1589.010010,0
1989-08-31,1594.699951,1594.699951,1594.699951,1594.699951,1594.699951,0
1989-09-01,1608.050049,1608.050049,1608.050049,1608.050049,1608.050049,0
1989-09-04,1622.050049,1622.050049,1622.050049,1622.050049,1622.050049,0
1989-09-05,1636.800049,1636.800049,1636.800049,1636.800049,1636.800049,0
1989-09-06,1639.369995,1639.369995,1639.369995,1639.369995,1639.369995,0
1989-09-07,1638.530029,1638.530029,1638.530029,1638.530029,1638.530029,0
1989-09-08,1654.469971,1654.469971,1654.469971,1654.469971,1654.469971,0
1989-09-11,1641.060059,1641.060059,1641.060059,1641.060059,1641.060059,0
1989-09-12,1630.489990,1630.489990,1630.489990,1630.489990,1630.489990,0
1989-09-13,1609.660034,1609.660034,1609.660034,1609.660034,1609.660034,0
1989-09-14,1609.890015,1609.890015,1609.890015,1609.890015,1609.890015,0
1989-09-15,1607.079956,1607.079956,1607.079956,1607.079956,1607.079956,0
1989-09-18,1597.079956,1597.079956,1597.079956,1597.079956,1597.079956,0
1989-09-19,1613.119995,1613.119995,1613.119995,1613.119995,1613.119995,0
1989-09-20,1617.949951,1617.949951,1617.949951,1617.949951,1617.949951,0
1989-09-21,1615.209961,1615.209961,1615.209961,1615.209961,1615.209961,0
1989-09-22,1626.020020,1626.020020,1626.020020,1626.020020,1626.020020,0
1989-09-25,1635.050049,1635.050049,1635.050049,1635.050049,1635.050049,0
1989-09-26,1617.949951,1617.949951,1617.949951,1617.949951,1617.949951,0
1989-09-27,1585.060059,1585.060059,1585.060059,1585.060059,1585.060059,0
1989-09-28,1586.239990,1586.239990,1586.239990,1586.239990,1586.239990,0
1989-09-29,1570.640015,1570.640015,1570.640015,1570.640015,1570.640015,0
1989-10-02,1578.489990,1578.489990,1578.489990,1578.489990,1578.489990,0
1989-10-03,1596.790039,1596.790039,1596.790039,1596.790039,1596.790039,0
1989-10-04,1616.810059,1616.810059,1616.810059,1616.810059,1616.810059,0
1989-10-05,1615.770020,1615.770020,1615.770020,1615.770020,1615.770020,0
1989-10-06,1629.609985,1629.609985,1629.609985,1629.609985,1629.609985,0
1989-10-09,1636.150024,1636.150024,1636.150024,1636.150024,1636.150024,0
1989-10-10,1643.670044,1643.670044,1643.670044,1643.670044,1643.670044,0
1989-10-11,1610.489990,1610.489990,1610.489990,1610.489990,1610.489990,0
1989-10-12,1608.020020,1608.020020,1608.020020,1608.020020,1608.020020,0
1989-10-13,1595.630005,1595.630005,1595.630005,1595.630005,1595.630005,0
1989-10-16,1385.910034,1385.910034,1385.910034,1385.910034,1385.910034,0
1989-10-17,1477.170044,1477.170044,1477.170044,1477.170044,1477.170044,0
1989-10-18,1501.489990,1501.489990,1501.489990,1501.489990,1501.489990,0
1989-10-19,1522.290039,1522.290039,1522.290039,1522.290039,1522.290039,0
1989-10-20,1520.010010,1520.010010,1520.010010,1520.010010,1520.010010,0
1989-10-23,1518.239990,1518.239990,1518.239990,1518.239990,1518.239990,0
1989-10-24,1508.250000,1508.250000,1508.250000,1508.250000,1508.250000,0
1989-10-25,1479.219971,1479.219971,1479.219971,1479.219971,1479.219971,0
1989-10-26,1492.920044,1492.920044,1492.920044,1492.920044,1492.920044,0
1989-10-27,1467.310059,1467.310059,1467.310059,1467.310059,1467.310059,0
1989-10-30,1457.810059,1457.810059,1457.810059,1457.810059,1457.810059,0
1989-10-31,1464.869995,1464.869995,1464.869995,1464.869995,1464.869995,0
1989-11-01,1473.290039,1473.290039,1473.290039,1473.290039,1473.290039,0
1989-11-02,1465.599976,1465.599976,1465.599976,1465.599976,1465.599976,0
1989-11-03,1445.130005,1445.130005,1445.130005,1445.130005,1445.130005,0
1989-11-06,1444.739990,1444.739990,1444.739990,1444.739990,1444.739990,0
1989-11-07,1432.189941,1432.189941,1432.189941,1432.189941,1432.189941,0
1989-11-08,1436.890015,1436.890015,1436.890015,1436.890015,1436.890015,0
1989-11-09,1464.510010,1464.510010,1464.510010,1464.510010,1464.510010,0
1989-11-10,1490.969971,1490.969971,1490.969971,1490.969971,1490.969971,0
1989-11-13,1527.670044,1527.670044,1527.670044,1527.670044,1527.670044,0
1989-11-14,1502.790039,1502.790039,1502.790039,1502.790039,1502.790039,0
1989-11-15,1500.229980,1500.229980,1500.229980,1500.229980,1500.229980,0
1989-11-16,1515.660034,1515.660034,1515.660034,1515.660034,1515.660034,0
1989-11-17,1527.599976,1527.599976,1527.599976,1527.599976,1527.599976,0
1989-11-20,1533.750000,1533.750000,1533.750000,1533.750000,1533.750000,0
1989-11-21,1514.060059,1514.060059,1514.060059,1514.060059,1514.060059,0
1989-11-22,null,null,null,null,null,null
1989-11-23,1533.069946,1533.069946,1533.069946,1533.069946,1533.069946,0
1989-11-24,1549.810059,1549.810059,1549.810059,1549.810059,1549.810059,0
1989-11-27,1560.040039,1560.040039,1560.040039,1560.040039,1560.040039,0
1989-11-28,1547.930054,1547.930054,1547.930054,1547.930054,1547.930054,0
1989-11-29,1565.829956,1565.829956,1565.829956,1565.829956,1565.829956,0
1989-11-30,1556.410034,1556.410034,1556.410034,1556.410034,1556.410034,0
1989-12-01,1603.810059,1603.810059,1603.810059,1603.810059,1603.810059,0
1989-12-04,1636.869995,1636.869995,1636.869995,1636.869995,1636.869995,0
1989-12-05,1621.109985,1621.109985,1621.109985,1621.109985,1621.109985,0
1989-12-06,1654.160034,1654.160034,1654.160034,1654.160034,1654.160034,0
1989-12-07,1667.859985,1667.859985,1667.859985,1667.859985,1667.859985,0
1989-12-08,1646.489990,1646.489990,1646.489990,1646.489990,1646.489990,0
1989-12-11,1652.219971,1652.219971,1652.219971,1652.219971,1652.219971,0
1989-12-12,1650.339966,1650.339966,1650.339966,1650.339966,1650.339966,0
1989-12-13,1630.310059,1630.310059,1630.310059,1630.310059,1630.310059,0
1989-12-14,1629.099976,1629.099976,1629.099976,1629.099976,1629.099976,0
1989-12-15,1628.489990,1628.489990,1628.489990,1628.489990,1628.489990,0
1989-12-18,1633.400024,1633.400024,1633.400024,1633.400024,1633.400024,0
1989-12-19,1640.500000,1640.500000,1640.500000,1640.500000,1640.500000,0
1989-12-20,1671.959961,1671.959961,1671.959961,1671.959961,1671.959961,0
1989-12-21,1676.849976,1676.849976,1676.849976,1676.849976,1676.849976,0
1989-12-22,1685.640015,1685.640015,1685.640015,1685.640015,1685.640015,0
1989-12-25,null,null,null,null,null,null
1989-12-26,null,null,null,null,null,null
1989-12-27,1732.880005,1732.880005,1732.880005,1732.880005,1732.880005,0
1989-12-28,1778.119995,1778.119995,1778.119995,1778.119995,1778.119995,0
1989-12-29,null,null,null,null,null,null
1990-01-01,null,null,null,null,null,null
1990-01-02,1788.890015,1788.890015,1788.890015,1788.890015,1788.890015,0
1990-01-03,1867.290039,1867.290039,1867.290039,1867.290039,1867.290039,0
1990-01-04,1830.920044,1830.920044,1830.920044,1830.920044,1830.920044,0
1990-01-05,1812.900024,1812.900024,1812.900024,1812.900024,1812.900024,0
1990-01-08,1841.469971,1841.469971,1841.469971,1841.469971,1841.469971,0
1990-01-09,1865.520020,1865.520020,1865.520020,1865.520020,1865.520020,0
1990-01-10,1843.050049,1843.050049,1843.050049,1843.050049,1843.050049,0
1990-01-11,1843.420044,1843.420044,1843.420044,1843.420044,1843.420044,0
1990-01-12,1860.959961,1860.959961,1860.959961,1860.959961,1860.959961,0
1990-01-15,1840.380005,1840.380005,1840.380005,1840.380005,1840.380005,0
1990-01-16,1806.099976,1806.099976,1806.099976,1806.099976,1806.099976,0
1990-01-17,1810.609985,1810.609985,1810.609985,1810.609985,1810.609985,0
1990-01-18,1771.670044,1771.670044,1771.670044,1771.670044,1771.670044,0
1990-01-19,1775.290039,1775.290039,1775.290039,1775.290039,1775.290039,0
1990-01-22,1787.079956,1787.079956,1787.079956,1787.079956,1787.079956,0
1990-01-23,1785.000000,1785.000000,1785.000000,1785.000000,1785.000000,0
1990-01-24,1751.619995,1751.619995,1751.619995,1751.619995,1751.619995,0
1990-01-25,1791.520020,1791.520020,1791.520020,1791.520020,1791.520020,0
1990-01-26,1798.219971,1798.219971,1798.219971,1798.219971,1798.219971,0
1990-01-29,1815.689941,1815.689941,1815.689941,1815.689941,1815.689941,0
1990-01-30,1815.199951,1815.199951,1815.199951,1815.199951,1815.199951,0
1990-01-31,1821.209961,1821.209961,1821.209961,1821.209961,1821.209961,0
1990-02-01,1852.920044,1852.920044,1852.920044,1852.920044,1852.920044,0
1990-02-02,1908.459961,1908.459961,1908.459961,1908.459961,1908.459961,0
1990-02-05,1939.819946,1939.819946,1939.819946,1939.819946,1939.819946,0
1990-02-06,1936.250000,1936.250000,1936.250000,1936.250000,1936.250000,0
1990-02-07,1895.650024,1895.650024,1895.650024,1895.650024,1895.650024,0
1990-02-08,1909.949951,1909.949951,1909.949951,1909.949951,1909.949951,0
1990-02-09,1895.930054,1895.930054,1895.930054,1895.930054,1895.930054,0
1990-02-12,1844.469971,1844.469971,1844.469971,1844.469971,1844.469971,0
1990-02-13,1857.099976,1857.099976,1857.099976,1857.099976,1857.099976,0
1990-02-14,1836.579956,1836.579956,1836.579956,1836.579956,1836.579956,0
1990-02-15,1845.920044,1845.920044,1845.920044,1845.920044,1845.920044,0
1990-02-16,1888.819946,1888.819946,1888.819946,1888.819946,1888.819946,0
1990-02-19,1886.729980,1886.729980,1886.729980,1886.729980,1886.729980,0
1990-02-20,1830.510010,1830.510010,1830.510010,1830.510010,1830.510010,0
1990-02-21,1807.400024,1807.400024,1807.400024,1807.400024,1807.400024,0
1990-02-22,1823.500000,1823.500000,1823.500000,1823.500000,1823.500000,0
1990-02-23,1788.390015,1788.390015,1788.390015,1788.390015,1788.390015,0
1990-02-26,1764.060059,1764.060059,1764.060059,1764.060059,1764.060059,0
1990-02-27,1797.040039,1797.040039,1797.040039,1797.040039,1797.040039,0
1990-02-28,1806.630005,1806.630005,1806.630005,1806.630005,1806.630005,0
1990-03-01,1796.180054,1796.180054,1796.180054,1796.180054,1796.180054,0
1990-03-02,1804.979980,1804.979980,1804.979980,1804.979980,1804.979980,0
1990-03-05,1838.180054,1838.180054,1838.180054,1838.180054,1838.180054,0
1990-03-06,1820.359985,1820.359985,1820.359985,1820.359985,1820.359985,0
1990-03-07,1841.920044,1841.920044,1841.920044,1841.920044,1841.920044,0
1990-03-08,1861.949951,1861.949951,1861.949951,1861.949951,1861.949951,0
1990-03-09,1858.890015,1858.890015,1858.890015,1858.890015,1858.890015,0
1990-03-12,1843.739990,1843.739990,1843.739990,1843.739990,1843.739990,0
1990-03-13,1866.569946,1866.569946,1866.569946,1866.569946,1866.569946,0
1990-03-14,1876.890015,1876.890015,1876.890015,1876.890015,1876.890015,0
1990-03-15,1884.260010,1884.260010,1884.260010,1884.260010,1884.260010,0
1990-03-16,1881.979980,1881.979980,1881.979980,1881.979980,1881.979980,0
1990-03-19,1924.560059,1924.560059,1924.560059,1924.560059,1924.560059,0
1990-03-20,1903.300049,1903.300049,1903.300049,1903.300049,1903.300049,0
1990-03-21,1930.670044,1930.670044,1930.670044,1930.670044,1930.670044,0
1990-03-22,1931.750000,1931.750000,1931.750000,1931.750000,1931.750000,0
1990-03-23,1921.640015,1921.640015,1921.640015,1921.640015,1921.640015,0
1990-03-26,1934.780029,1934.780029,1934.780029,1934.780029,1934.780029,0
1990-03-27,1926.920044,1926.920044,1926.920044,1926.920044,1926.920044,0
1990-03-28,1918.300049,1918.300049,1918.300049,1918.300049,1918.300049,0
1990-03-29,1955.880005,1955.880005,1955.880005,1955.880005,1955.880005,0
1990-03-30,1966.750000,1966.750000,1966.750000,1966.750000,1966.750000,0
1990-04-02,1935.260010,1935.260010,1935.260010,1935.260010,1935.260010,0
1990-04-03,1965.910034,1965.910034,1965.910034,1965.910034,1965.910034,0
1990-04-04,1960.890015,1960.890015,1960.890015,1960.890015,1960.890015,0
1990-04-05,1952.800049,1952.800049,1952.800049,1952.800049,1952.800049,0
1990-04-06,1959.079956,1959.079956,1959.079956,1959.079956,1959.079956,0
1990-04-09,1919.780029,1919.780029,1919.780029,1919.780029,1919.780029,0
1990-04-10,1913.140015,1913.140015,1913.140015,1913.140015,1913.140015,0
1990-04-11,1890.900024,1890.900024,1890.900024,1890.900024,1890.900024,0
1990-04-12,1909.869995,1909.869995,1909.869995,1909.869995,1909.869995,0
1990-04-13,null,null,null,null,null,null
1990-04-16,null,null,null,null,null,null
1990-04-17,1916.229980,1916.229980,1916.229980,1916.229980,1916.229980,0
1990-04-18,1896.910034,1896.910034,1896.910034,1896.910034,1896.910034,0
1990-04-19,1873.790039,1873.790039,1873.790039,1873.790039,1873.790039,0
1990-04-20,1890.619995,1890.619995,1890.619995,1890.619995,1890.619995,0
1990-04-23,1851.349976,1851.349976,1851.349976,1851.349976,1851.349976,0
1990-04-24,1841.209961,1841.209961,1841.209961,1841.209961,1841.209961,0
1990-04-25,1845.939941,1845.939941,1845.939941,1845.939941,1845.939941,0
1990-04-26,1830.920044,1830.920044,1830.920044,1830.920044,1830.920044,0
1990-04-27,1817.800049,1817.800049,1817.800049,1817.800049,1817.800049,0
1990-04-30,1812.910034,1812.910034,1812.910034,1812.910034,1812.910034,0
1990-05-01,null,null,null,null,null,null
1990-05-02,1835.810059,1835.810059,1835.810059,1835.810059,1835.810059,0
1990-05-03,1874.849976,1874.849976,1874.849976,1874.849976,1874.849976,0
1990-05-04,1904.849976,1904.849976,1904.849976,1904.849976,1904.849976,0
1990-05-07,1920.880005,1920.880005,1920.880005,1920.880005,1920.880005,0
1990-05-08,1910.180054,1910.180054,1910.180054,1910.180054,1910.180054,0
1990-05-09,1903.609985,1903.609985,1903.609985,1903.609985,1903.609985,0
1990-05-10,1884.900024,1884.900024,1884.900024,1884.900024,1884.900024,0
1990-05-11,1884.760010,1884.760010,1884.760010,1884.760010,1884.760010,0
1990-05-14,1857.979980,1857.979980,1857.979980,1857.979980,1857.979980,0
1990-05-15,1843.770020,1843.770020,1843.770020,1843.770020,1843.770020,0
1990-05-16,1850.260010,1850.260010,1850.260010,1850.260010,1850.260010,0
1990-05-17,1831.589966,1831.589966,1831.589966,1831.589966,1831.589966,0
1990-05-18,1856.449951,1856.449951,1856.449951,1856.449951,1856.449951,0
1990-05-21,1817.709961,1817.709961,1817.709961,1817.709961,1817.709961,0
1990-05-22,1803.250000,1803.250000,1803.250000,1803.250000,1803.250000,0
1990-05-23,1833.660034,1833.660034,1833.660034,1833.660034,1833.660034,0
1990-05-24,null,null,null,null,null,null
1990-05-25,1826.989990,1826.989990,1826.989990,1826.989990,1826.989990,0
1990-05-28,1823.219971,1823.219971,1823.219971,1823.219971,1823.219971,0
1990-05-29,1851.949951,1851.949951,1851.949951,1851.949951,1851.949951,0
1990-05-30,1843.319946,1843.319946,1843.319946,1843.319946,1843.319946,0
1990-05-31,1836.689941,1836.689941,1836.689941,1836.689941,1836.689941,0
1990-06-01,1850.239990,1850.239990,1850.239990,1850.239990,1850.239990,0
1990-06-04,null,null,null,null,null,null
1990-06-05,1880.630005,1880.630005,1880.630005,1880.630005,1880.630005,0
1990-06-06,1857.949951,1857.949951,1857.949951,1857.949951,1857.949951,0
1990-06-07,1846.140015,1846.140015,1846.140015,1846.140015,1846.140015,0
1990-06-08,1826.560059,1826.560059,1826.560059,1826.560059,1826.560059,0
1990-06-11,1809.709961,1809.709961,1809.709961,1809.709961,1809.709961,0
1990-06-12,1812.349976,1812.349976,1812.349976,1812.349976,1812.349976,0
1990-06-13,1792.250000,1792.250000,1792.250000,1792.250000,1792.250000,0
1990-06-14,null,null,null,null,null,null
1990-06-15,1787.280029,1787.280029,1787.280029,1787.280029,1787.280029,0
1990-06-18,1804.380005,1804.380005,1804.380005,1804.380005,1804.380005,0
1990-06-19,1821.339966,1821.339966,1821.339966,1821.339966,1821.339966,0
1990-06-20,1853.099976,1853.099976,1853.099976,1853.099976,1853.099976,0
1990-06-21,1863.550049,1863.550049,1863.550049,1863.550049,1863.550049,0
1990-06-22,1874.060059,1874.060059,1874.060059,1874.060059,1874.060059,0
1990-06-25,1881.880005,1881.880005,1881.880005,1881.880005,1881.880005,0
1990-06-26,1887.880005,1887.880005,1887.880005,1887.880005,1887.880005,0
1990-06-27,1887.300049,1887.300049,1887.300049,1887.300049,1887.300049,0
1990-06-28,1911.079956,1911.079956,1911.079956,1911.079956,1911.079956,0
1990-06-29,1884.670044,1884.670044,1884.670044,1884.670044,1884.670044,0
1990-07-02,1911.339966,1911.339966,1911.339966,1911.339966,1911.339966,0
1990-07-03,1911.260010,1911.260010,1911.260010,1911.260010,1911.260010,0
1990-07-04,1927.189941,1927.189941,1927.189941,1927.189941,1927.189941,0
1990-07-05,1927.069946,1927.069946,1927.069946,1927.069946,1927.069946,0
1990-07-06,1924.099976,1924.099976,1924.099976,1924.099976,1924.099976,0
1990-07-09,1927.280029,1927.280029,1927.280029,1927.280029,1927.280029,0
1990-07-10,1904.020020,1904.020020,1904.020020,1904.020020,1904.020020,0
1990-07-11,1902.359985,1902.359985,1902.359985,1902.359985,1902.359985,0
1990-07-12,1929.239990,1929.239990,1929.239990,1929.239990,1929.239990,0
1990-07-13,1931.849976,1931.849976,1931.849976,1931.849976,1931.849976,0
1990-07-16,1932.430054,1932.430054,1932.430054,1932.430054,1932.430054,0
1990-07-17,1929.060059,1929.060059,1929.060059,1929.060059,1929.060059,0
1990-07-18,1962.069946,1962.069946,1962.069946,1962.069946,1962.069946,0
1990-07-19,1962.219971,1962.219971,1962.219971,1962.219971,1962.219971,0
1990-07-20,1950.160034,1950.160034,1950.160034,1950.160034,1950.160034,0
1990-07-23,1939.819946,1939.819946,1939.819946,1939.819946,1939.819946,0
1990-07-24,1922.670044,1922.670044,1922.670044,1922.670044,1922.670044,0
1990-07-25,1924.339966,1924.339966,1924.339966,1924.339966,1924.339966,0
1990-07-26,1930.569946,1930.569946,1930.569946,1930.569946,1930.569946,0
1990-07-27,1920.250000,1920.250000,1920.250000,1920.250000,1920.250000,0
1990-07-30,1909.199951,1909.199951,1909.199951,1909.199951,1909.199951,0
1990-07-31,1922.920044,1922.920044,1922.920044,1922.920044,1922.920044,0
1990-08-01,1903.979980,1903.979980,1903.979980,1903.979980,1903.979980,0
1990-08-02,1870.890015,1870.890015,1870.890015,1870.890015,1870.890015,0
1990-08-03,1848.500000,1848.500000,1848.500000,1848.500000,1848.500000,0
1990-08-06,1759.589966,1759.589966,1759.589966,1759.589966,1759.589966,0
1990-08-07,1786.040039,1786.040039,1786.040039,1786.040039,1786.040039,0
1990-08-08,1733.569946,1733.569946,1733.569946,1733.569946,1733.569946,0
1990-08-09,1751.510010,1751.510010,1751.510010,1751.510010,1751.510010,0
1990-08-10,1752.479980,1752.479980,1752.479980,1752.479980,1752.479980,0
1990-08-13,1721.540039,1721.540039,1721.540039,1721.540039,1721.540039,0
1990-08-14,1714.530029,1714.530029,1714.530029,1714.530029,1714.530029,0
1990-08-15,1737.520020,1737.520020,1737.520020,1737.520020,1737.520020,0
1990-08-16,1739.579956,1739.579956,1739.579956,1739.579956,1739.579956,0
1990-08-17,1677.890015,1677.890015,1677.890015,1677.890015,1677.890015,0
1990-08-20,1645.380005,1645.380005,1645.380005,1645.380005,1645.380005,0
1990-08-21,1584.989990,1584.989990,1584.989990,1584.989990,1584.989990,0
1990-08-22,1568.180054,1568.180054,1568.180054,1568.180054,1568.180054,0
1990-08-23,1532.290039,1532.290039,1532.290039,1532.290039,1532.290039,0
1990-08-24,1545.760010,1545.760010,1545.760010,1545.760010,1545.760010,0
1990-08-27,1633.609985,1633.609985,1633.609985,1633.609985,1633.609985,0
1990-08-28,1623.060059,1623.060059,1623.060059,1623.060059,1623.060059,0
1990-08-29,1626.189941,1626.189941,1626.189941,1626.189941,1626.189941,0
1990-08-30,1653.550049,1653.550049,1653.550049,1653.550049,1653.550049,0
1990-08-31,1622.010010,1622.010010,1622.010010,1622.010010,1622.010010,0
1990-09-03,1620.150024,1620.150024,1620.150024,1620.150024,1620.150024,0
1990-09-04,1605.680054,1605.680054,1605.680054,1605.680054,1605.680054,0
1990-09-05,1581.660034,1581.660034,1581.660034,1581.660034,1581.660034,0
1990-09-06,1555.939941,1555.939941,1555.939941,1555.939941,1555.939941,0
1990-09-07,1559.670044,1559.670044,1559.670044,1559.670044,1559.670044,0
1990-09-10,1603.420044,1603.420044,1603.420044,1603.420044,1603.420044,0
1990-09-11,1578.989990,1578.989990,1578.989990,1578.989990,1578.989990,0
1990-09-12,1599.349976,1599.349976,1599.349976,1599.349976,1599.349976,0
1990-09-13,1581.260010,1581.260010,1581.260010,1581.260010,1581.260010,0
1990-09-14,1561.800049,1561.800049,1561.800049,1561.800049,1561.800049,0
1990-09-17,1527.319946,1527.319946,1527.319946,1527.319946,1527.319946,0
1990-09-18,1509.890015,1509.890015,1509.890015,1509.890015,1509.890015,0
1990-09-19,1479.400024,1479.400024,1479.400024,1479.400024,1479.400024,0
1990-09-20,1465.770020,1465.770020,1465.770020,1465.770020,1465.770020,0
1990-09-21,1430.469971,1430.469971,1430.469971,1430.469971,1430.469971,0
1990-09-24,1426.310059,1426.310059,1426.310059,1426.310059,1426.310059,0
1990-09-25,1367.900024,1367.900024,1367.900024,1367.900024,1367.900024,0
1990-09-26,1377.089966,1377.089966,1377.089966,1377.089966,1377.089966,0
1990-09-27,1399.500000,1399.500000,1399.500000,1399.500000,1399.500000,0
1990-09-28,1327.979980,1327.979980,1327.979980,1327.979980,1327.979980,0
1990-10-01,1405.670044,1405.670044,1405.670044,1405.670044,1405.670044,0
1990-10-02,1448.449951,1448.449951,1448.449951,1448.449951,1448.449951,0
1990-10-03,null,null,null,null,null,null
1990-10-04,1413.380005,1413.380005,1413.380005,1413.380005,1413.380005,0
1990-10-05,1402.550049,1402.550049,1402.550049,1402.550049,1402.550049,0
1990-10-08,1458.069946,1458.069946,1458.069946,1458.069946,1458.069946,0
1990-10-09,1445.939941,1445.939941,1445.939941,1445.939941,1445.939941,0
1990-10-10,1406.020020,1406.020020,1406.020020,1406.020020,1406.020020,0
1990-10-11,1425.640015,1425.640015,1425.640015,1425.640015,1425.640015,0
1990-10-12,1461.900024,1461.900024,1461.900024,1461.900024,1461.900024,0
1990-10-15,1472.729980,1472.729980,1472.729980,1472.729980,1472.729980,0
1990-10-16,1462.709961,1462.709961,1462.709961,1462.709961,1462.709961,0
1990-10-17,1441.310059,1441.310059,1441.310059,1441.310059,1441.310059,0
1990-10-18,1468.540039,1468.540039,1468.540039,1468.540039,1468.540039,0
1990-10-19,1484.089966,1484.089966,1484.089966,1484.089966,1484.089966,0
1990-10-22,1474.160034,1474.160034,1474.160034,1474.160034,1474.160034,0
1990-10-23,1488.339966,1488.339966,1488.339966,1488.339966,1488.339966,0
1990-10-24,1523.170044,1523.170044,1523.170044,1523.170044,1523.170044,0
1990-10-25,1498.510010,1498.510010,1498.510010,1498.510010,1498.510010,0
1990-10-26,1463.119995,1463.119995,1463.119995,1463.119995,1463.119995,0
1990-10-29,1453.180054,1453.180054,1453.180054,1453.180054,1453.180054,0
1990-10-30,1439.719971,1439.719971,1439.719971,1439.719971,1439.719971,0
1990-10-31,1434.500000,1434.500000,1434.500000,1434.500000,1434.500000,0
1990-11-01,1421.229980,1421.229980,1421.229980,1421.229980,1421.229980,0
1990-11-02,1420.050049,1420.050049,1420.050049,1420.050049,1420.050049,0
1990-11-05,1422.829956,1422.829956,1422.829956,1422.829956,1422.829956,0
1990-11-06,1404.760010,1404.760010,1404.760010,1404.760010,1404.760010,0
1990-11-07,1370.500000,1370.500000,1370.500000,1370.500000,1370.500000,0
1990-11-08,1359.180054,1359.180054,1359.180054,1359.180054,1359.180054,0
1990-11-09,1384.119995,1384.119995,1384.119995,1384.119995,1384.119995,0
1990-11-12,1409.819946,1409.819946,1409.819946,1409.819946,1409.819946,0
1990-11-13,1421.810059,1421.810059,1421.810059,1421.810059,1421.810059,0
1990-11-14,1402.300049,1402.300049,1402.300049,1402.300049,1402.300049,0
1990-11-15,1417.479980,1417.479980,1417.479980,1417.479980,1417.479980,0
1990-11-16,1430.199951,1430.199951,1430.199951,1430.199951,1430.199951,0
1990-11-19,1462.810059,1462.810059,1462.810059,1462.810059,1462.810059,0
1990-11-20,1459.869995,1459.869995,1459.869995,1459.869995,1459.869995,0
1990-11-21,null,null,null,null,null,null
1990-11-22,1496.050049,1496.050049,1496.050049,1496.050049,1496.050049,0
1990-11-23,1477.040039,1477.040039,1477.040039,1477.040039,1477.040039,0
1990-11-26,1458.280029,1458.280029,1458.280029,1458.280029,1458.280029,0
1990-11-27,1434.369995,1434.369995,1434.369995,1434.369995,1434.369995,0
1990-11-28,1425.670044,1425.670044,1425.670044,1425.670044,1425.670044,0
1990-11-29,1424.410034,1424.410034,1424.410034,1424.410034,1424.410034,0
1990-11-30,1436.569946,1436.569946,1436.569946,1436.569946,1436.569946,0
1990-12-03,1466.400024,1466.400024,1466.400024,1466.400024,1466.400024,0
1990-12-04,1442.699951,1442.699951,1442.699951,1442.699951,1442.699951,0
1990-12-05,1459.900024,1459.900024,1459.900024,1459.900024,1459.900024,0
1990-12-06,1493.060059,1493.060059,1493.060059,1493.060059,1493.060059,0
1990-12-07,1510.979980,1510.979980,1510.979980,1510.979980,1510.979980,0
1990-12-10,1514.599976,1514.599976,1514.599976,1514.599976,1514.599976,0
1990-12-11,1487.680054,1487.680054,1487.680054,1487.680054,1487.680054,0
1990-12-12,1518.579956,1518.579956,1518.579956,1518.579956,1518.579956,0
1990-12-13,1527.359985,1527.359985,1527.359985,1527.359985,1527.359985,0
1990-12-14,1513.250000,1513.250000,1513.250000,1513.250000,1513.250000,0
1990-12-17,1491.130005,1491.130005,1491.130005,1491.130005,1491.130005,0
1990-12-18,1480.319946,1480.319946,1480.319946,1480.319946,1480.319946,0
1990-12-19,1460.979980,1460.979980,1460.979980,1460.979980,1460.979980,0
1990-12-20,1417.959961,1417.959961,1417.959961,1417.959961,1417.959961,0
1990-12-21,1421.229980,1421.229980,1421.229980,1421.229980,1421.229980,0
1990-12-24,null,null,null,null,null,null
1990-12-25,null,null,null,null,null,null
1990-12-26,null,null,null,null,null,null
1990-12-27,1413.319946,1413.319946,1413.319946,1413.319946,1413.319946,0
1990-12-28,1389.349976,1389.349976,1389.349976,1389.349976,1389.349976,0
1990-12-31,null,null,null,null,null,null
1991-01-01,null,null,null,null,null,null
1991-01-02,1359.430054,1359.430054,1359.430054,1359.430054,1359.430054,0
1991-01-03,1370.060059,1370.060059,1370.060059,1370.060059,1370.060059,0
1991-01-04,1390.079956,1390.079956,1390.079956,1390.079956,1390.079956,0
1991-01-07,1356.479980,1356.479980,1356.479980,1356.479980,1356.479980,0
1991-01-08,1351.209961,1351.209961,1351.209961,1351.209961,1351.209961,0
1991-01-09,1367.719971,1367.719971,1367.719971,1367.719971,1367.719971,0
1991-01-10,1376.760010,1376.760010,1376.760010,1376.760010,1376.760010,0
1991-01-11,1377.489990,1377.489990,1377.489990,1377.489990,1377.489990,0
1991-01-14,1345.260010,1345.260010,1345.260010,1345.260010,1345.260010,0
1991-01-15,1317.170044,1317.170044,1317.170044,1317.170044,1317.170044,0
1991-01-16,1324.939941,1324.939941,1324.939941,1324.939941,1324.939941,0
1991-01-17,1404.349976,1404.349976,1404.349976,1404.349976,1404.349976,0
1991-01-18,1401.650024,1401.650024,1401.650024,1401.650024,1401.650024,0
1991-01-21,1393.020020,1393.020020,1393.020020,1393.020020,1393.020020,0
1991-01-22,1373.910034,1373.910034,1373.910034,1373.910034,1373.910034,0
1991-01-23,1365.469971,1365.469971,1365.469971,1365.469971,1365.469971,0
1991-01-24,1379.569946,1379.569946,1379.569946,1379.569946,1379.569946,0
1991-01-25,1381.300049,1381.300049,1381.300049,1381.300049,1381.300049,0
1991-01-28,1378.500000,1378.500000,1378.500000,1378.500000,1378.500000,0
1991-01-29,1388.390015,1388.390015,1388.390015,1388.390015,1388.390015,0
1991-01-30,1395.540039,1395.540039,1395.540039,1395.540039,1395.540039,0
1991-01-31,1421.160034,1421.160034,1421.160034,1421.160034,1421.160034,0
1991-02-01,1417.520020,1417.520020,1417.520020,1417.520020,1417.520020,0
1991-02-04,1446.229980,1446.229980,1446.229980,1446.229980,1446.229980,0
1991-02-05,1442.729980,1442.729980,1442.729980,1442.729980,1442.729980,0
1991-02-06,1425.219971,1425.219971,1425.219971,1425.219971,1425.219971,0
1991-02-07,1442.829956,1442.829956,1442.829956,1442.829956,1442.829956,0
1991-02-08,1449.069946,1449.069946,1449.069946,1449.069946,1449.069946,0
1991-02-11,1493.180054,1493.180054,1493.180054,1493.180054,1493.180054,0
1991-02-12,1470.010010,1470.010010,1470.010010,1470.010010,1470.010010,0
1991-02-13,1482.869995,1482.869995,1482.869995,1482.869995,1482.869995,0
1991-02-14,1497.290039,1497.290039,1497.290039,1497.290039,1497.290039,0
1991-02-15,1500.619995,1500.619995,1500.619995,1500.619995,1500.619995,0
1991-02-18,1557.869995,1557.869995,1557.869995,1557.869995,1557.869995,0
1991-02-19,1588.560059,1588.560059,1588.560059,1588.560059,1588.560059,0
1991-02-20,1567.260010,1567.260010,1567.260010,1567.260010,1567.260010,0
1991-02-21,1569.540039,1569.540039,1569.540039,1569.540039,1569.540039,0
1991-02-22,1574.770020,1574.770020,1574.770020,1574.770020,1574.770020,0
1991-02-25,1606.060059,1606.060059,1606.060059,1606.060059,1606.060059,0
1991-02-26,1564.790039,1564.790039,1564.790039,1564.790039,1564.790039,0
1991-02-27,1553.989990,1553.989990,1553.989990,1553.989990,1553.989990,0
1991-02-28,1564.449951,1564.449951,1564.449951,1564.449951,1564.449951,0
1991-03-01,1521.300049,1521.300049,1521.300049,1521.300049,1521.300049,0
1991-03-04,1529.310059,1529.310059,1529.310059,1529.310059,1529.310059,0
1991-03-05,1546.609985,1546.609985,1546.609985,1546.609985,1546.609985,0
1991-03-06,1584.150024,1584.150024,1584.150024,1584.150024,1584.150024,0
1991-03-07,1586.689941,1586.689941,1586.689941,1586.689941,1586.689941,0
1991-03-08,1604.670044,1604.670044,1604.670044,1604.670044,1604.670044,0
1991-03-11,1575.689941,1575.689941,1575.689941,1575.689941,1575.689941,0
1991-03-12,1568.469971,1568.469971,1568.469971,1568.469971,1568.469971,0
1991-03-13,1558.750000,1558.750000,1558.750000,1558.750000,1558.750000,0
1991-03-14,1563.640015,1563.640015,1563.640015,1563.640015,1563.640015,0
1991-03-15,1572.209961,1572.209961,1572.209961,1572.209961,1572.209961,0
1991-03-18,1558.229980,1558.229980,1558.229980,1558.229980,1558.229980,0
1991-03-19,1542.849976,1542.849976,1542.849976,1542.849976,1542.849976,0
1991-03-20,1530.689941,1530.689941,1530.689941,1530.689941,1530.689941,0
1991-03-21,1527.540039,1527.540039,1527.540039,1527.540039,1527.540039,0
1991-03-22,1507.640015,1507.640015,1507.640015,1507.640015,1507.640015,0
1991-03-25,1508.810059,1508.810059,1508.810059,1508.810059,1508.810059,0
1991-03-26,1499.260010,1499.260010,1499.260010,1499.260010,1499.260010,0
1991-03-27,1514.859985,1514.859985,1514.859985,1514.859985,1514.859985,0
1991-03-28,1515.319946,1515.319946,1515.319946,1515.319946,1515.319946,0
1991-03-29,null,null,null,null,null,null
1991-04-01,null,null,null,null,null,null
1991-04-02,1541.839966,1541.839966,1541.839966,1541.839966,1541.839966,0
1991-04-03,1572.439941,1572.439941,1572.439941,1572.439941,1572.439941,0
1991-04-04,1568.400024,1568.400024,1568.400024,1568.400024,1568.400024,0
1991-04-05,1576.170044,1576.170044,1576.170044,1576.170044,1576.170044,0
1991-04-08,1576.369995,1576.369995,1576.369995,1576.369995,1576.369995,0
1991-04-09,1588.449951,1588.449951,1588.449951,1588.449951,1588.449951,0
1991-04-10,1560.530029,1560.530029,1560.530029,1560.530029,1560.530029,0
1991-04-11,1566.520020,1566.520020,1566.520020,1566.520020,1566.520020,0
1991-04-12,1577.650024,1577.650024,1577.650024,1577.650024,1577.650024,0
1991-04-15,1600.500000,1600.500000,1600.500000,1600.500000,1600.500000,0
1991-04-16,1602.500000,1602.500000,1602.500000,1602.500000,1602.500000,0
1991-04-17,1616.920044,1616.920044,1616.920044,1616.920044,1616.920044,0
1991-04-18,1614.160034,1614.160034,1614.160034,1614.160034,1614.160034,0
1991-04-19,1599.829956,1599.829956,1599.829956,1599.829956,1599.829956,0
1991-04-22,1577.050049,1577.050049,1577.050049,1577.050049,1577.050049,0
1991-04-23,1593.619995,1593.619995,1593.619995,1593.619995,1593.619995,0
1991-04-24,1599.410034,1599.410034,1599.410034,1599.410034,1599.410034,0
1991-04-25,1625.869995,1625.869995,1625.869995,1625.869995,1625.869995,0
1991-04-26,1620.520020,1620.520020,1620.520020,1620.520020,1620.520020,0
1991-04-29,1633.849976,1633.849976,1633.849976,1633.849976,1633.849976,0
1991-04-30,1606.869995,1606.869995,1606.869995,1606.869995,1606.869995,0
1991-05-01,null,null,null,null,null,null
1991-05-02,1631.160034,1631.160034,1631.160034,1631.160034,1631.160034,0
1991-05-03,1633.130005,1633.130005,1633.130005,1633.130005,1633.130005,0
1991-05-06,1625.859985,1625.859985,1625.859985,1625.859985,1625.859985,0
1991-05-07,1628.989990,1628.989990,1628.989990,1628.989990,1628.989990,0
1991-05-08,1608.770020,1608.770020,1608.770020,1608.770020,1608.770020,0
1991-05-09,null,null,null,null,null,null
1991-05-10,1620.390015,1620.390015,1620.390015,1620.390015,1620.390015,0
1991-05-13,1607.280029,1607.280029,1607.280029,1607.280029,1607.280029,0
1991-05-14,1598.069946,1598.069946,1598.069946,1598.069946,1598.069946,0
1991-05-15,1587.770020,1587.770020,1587.770020,1587.770020,1587.770020,0
1991-05-16,1592.319946,1592.319946,1592.319946,1592.319946,1592.319946,0
1991-05-17,1602.589966,1602.589966,1602.589966,1602.589966,1602.589966,0
1991-05-20,null,null,null,null,null,null
1991-05-21,1612.479980,1612.479980,1612.479980,1612.479980,1612.479980,0
1991-05-22,1640.729980,1640.729980,1640.729980,1640.729980,1640.729980,0
1991-05-23,1641.209961,1641.209961,1641.209961,1641.209961,1641.209961,0
1991-05-24,1662.290039,1662.290039,1662.290039,1662.290039,1662.290039,0
1991-05-27,1677.339966,1677.339966,1677.339966,1677.339966,1677.339966,0
1991-05-28,1675.280029,1675.280029,1675.280029,1675.280029,1675.280029,0
1991-05-29,1686.420044,1686.420044,1686.420044,1686.420044,1686.420044,0
1991-05-30,null,null,null,null,null,null
1991-05-31,1707.959961,1707.959961,1707.959961,1707.959961,1707.959961,0
1991-06-03,1704.189941,1704.189941,1704.189941,1704.189941,1704.189941,0
1991-06-04,1689.300049,1689.300049,1689.300049,1689.300049,1689.300049,0
1991-06-05,1705.739990,1705.739990,1705.739990,1705.739990,1705.739990,0
1991-06-06,1708.699951,1708.699951,1708.699951,1708.699951,1708.699951,0
1991-06-07,1708.359985,1708.359985,1708.359985,1708.359985,1708.359985,0
1991-06-10,1698.079956,1698.079956,1698.079956,1698.079956,1698.079956,0
1991-06-11,1713.300049,1713.300049,1713.300049,1713.300049,1713.300049,0
1991-06-12,1699.280029,1699.280029,1699.280029,1699.280029,1699.280029,0
1991-06-13,1688.849976,1688.849976,1688.849976,1688.849976,1688.849976,0
1991-06-14,1702.880005,1702.880005,1702.880005,1702.880005,1702.880005,0
1991-06-17,1714.219971,1714.219971,1714.219971,1714.219971,1714.219971,0
1991-06-18,1694.000000,1694.000000,1694.000000,1694.000000,1694.000000,0
1991-06-19,1687.699951,1687.699951,1687.699951,1687.699951,1687.699951,0
1991-06-20,1689.719971,1689.719971,1689.719971,1689.719971,1689.719971,0
1991-06-21,1706.760010,1706.760010,1706.760010,1706.760010,1706.760010,0
1991-06-24,1690.680054,1690.680054,1690.680054,1690.680054,1690.680054,0
1991-06-25,1691.469971,1691.469971,1691.469971,1691.469971,1691.469971,0
1991-06-26,1677.579956,1677.579956,1677.579956,1677.579956,1677.579956,0
1991-06-27,1668.609985,1668.609985,1668.609985,1668.609985,1668.609985,0
1991-06-28,1623.729980,1623.729980,1623.729980,1623.729980,1623.729980,0
1991-07-01,1628.750000,1628.750000,1628.750000,1628.750000,1628.750000,0
1991-07-02,1613.630005,1613.630005,1613.630005,1613.630005,1613.630005,0
1991-07-03,1606.510010,1606.510010,1606.510010,1606.510010,1606.510010,0
1991-07-04,1621.040039,1621.040039,1621.040039,1621.040039,1621.040039,0
1991-07-05,1618.160034,1618.160034,1618.160034,1618.160034,1618.160034,0
1991-07-08,1610.609985,1610.609985,1610.609985,1610.609985,1610.609985,0
1991-07-09,1630.750000,1630.750000,1630.750000,1630.750000,1630.750000,0
1991-07-10,1640.170044,1640.170044,1640.170044,1640.170044,1640.170044,0
1991-07-11,1635.469971,1635.469971,1635.469971,1635.469971,1635.469971,0
1991-07-12,1645.890015,1645.890015,1645.890015,1645.890015,1645.890015,0
1991-07-15,1647.839966,1647.839966,1647.839966,1647.839966,1647.839966,0
1991-07-16,1638.349976,1638.349976,1638.349976,1638.349976,1638.349976,0
1991-07-17,1629.930054,1629.930054,1629.930054,1629.930054,1629.930054,0
1991-07-18,1621.489990,1621.489990,1621.489990,1621.489990,1621.489990,0
1991-07-19,1624.739990,1624.739990,1624.739990,1624.739990,1624.739990,0
1991-07-22,1627.630005,1627.630005,1627.630005,1627.630005,1627.630005,0
1991-07-23,1631.989990,1631.989990,1631.989990,1631.989990,1631.989990,0
1991-07-24,1621.180054,1621.180054,1621.180054,1621.180054,1621.180054,0
1991-07-25,1613.420044,1613.420044,1613.420044,1613.420044,1613.420044,0
1991-07-26,1604.949951,1604.949951,1604.949951,1604.949951,1604.949951,0
1991-07-29,1605.750000,1605.750000,1605.750000,1605.750000,1605.750000,0
1991-07-30,1616.670044,1616.670044,1616.670044,1616.670044,1616.670044,0
1991-07-31,1619.290039,1619.290039,1619.290039,1619.290039,1619.290039,0
1991-08-01,1620.489990,1620.489990,1620.489990,1620.489990,1620.489990,0
1991-08-02,1619.670044,1619.670044,1619.670044,1619.670044,1619.670044,0
1991-08-05,1623.069946,1623.069946,1623.069946,1623.069946,1623.069946,0
1991-08-06,1613.979980,1613.979980,1613.979980,1613.979980,1613.979980,0
1991-08-07,1631.869995,1631.869995,1631.869995,1631.869995,1631.869995,0
1991-08-08,1630.369995,1630.369995,1630.369995,1630.369995,1630.369995,0
1991-08-09,1633.469971,1633.469971,1633.469971,1633.469971,1633.469971,0
1991-08-12,1626.550049,1626.550049,1626.550049,1626.550049,1626.550049,0
1991-08-13,1650.430054,1650.430054,1650.430054,1650.430054,1650.430054,0
1991-08-14,1650.060059,1650.060059,1650.060059,1650.060059,1650.060059,0
1991-08-15,1654.109985,1654.109985,1654.109985,1654.109985,1654.109985,0
1991-08-16,1653.599976,1653.599976,1653.599976,1653.599976,1653.599976,0
1991-08-19,1501.819946,1501.819946,1501.819946,1501.819946,1501.819946,0
1991-08-20,1524.280029,1524.280029,1524.280029,1524.280029,1524.280029,0
1991-08-21,1603.650024,1603.650024,1603.650024,1603.650024,1603.650024,0
1991-08-22,1622.489990,1622.489990,1622.489990,1622.489990,1622.489990,0
1991-08-23,1636.680054,1636.680054,1636.680054,1636.680054,1636.680054,0
1991-08-26,1652.099976,1652.099976,1652.099976,1652.099976,1652.099976,0
1991-08-27,1645.810059,1645.810059,1645.810059,1645.810059,1645.810059,0
1991-08-28,1650.359985,1650.359985,1650.359985,1650.359985,1650.359985,0
1991-08-29,1651.550049,1651.550049,1651.550049,1651.550049,1651.550049,0
1991-08-30,1649.880005,1649.880005,1649.880005,1649.880005,1649.880005,0
1991-09-02,1653.520020,1653.520020,1653.520020,1653.520020,1653.520020,0
1991-09-03,1657.510010,1657.510010,1657.510010,1657.510010,1657.510010,0
1991-09-04,1649.550049,1649.550049,1649.550049,1649.550049,1649.550049,0
1991-09-05,1649.089966,1649.089966,1649.089966,1649.089966,1649.089966,0
1991-09-06,1646.410034,1646.410034,1646.410034,1646.410034,1646.410034,0
1991-09-09,1638.650024,1638.650024,1638.650024,1638.650024,1638.650024,0
1991-09-10,1625.800049,1625.800049,1625.800049,1625.800049,1625.800049,0
1991-09-11,1628.640015,1628.640015,1628.640015,1628.640015,1628.640015,0
1991-09-12,1632.219971,1632.219971,1632.219971,1632.219971,1632.219971,0
1991-09-13,1633.650024,1633.650024,1633.650024,1633.650024,1633.650024,0
1991-09-16,1631.170044,1631.170044,1631.170044,1631.170044,1631.170044,0
1991-09-17,1635.800049,1635.800049,1635.800049,1635.800049,1635.800049,0
1991-09-18,1621.270020,1621.270020,1621.270020,1621.270020,1621.270020,0
1991-09-19,1624.699951,1624.699951,1624.699951,1624.699951,1624.699951,0
1991-09-20,1616.130005,1616.130005,1616.130005,1616.130005,1616.130005,0
1991-09-23,1618.119995,1618.119995,1618.119995,1618.119995,1618.119995,0
1991-09-24,1627.800049,1627.800049,1627.800049,1627.800049,1627.800049,0
1991-09-25,1625.790039,1625.790039,1625.790039,1625.790039,1625.790039,0
1991-09-26,1614.800049,1614.800049,1614.800049,1614.800049,1614.800049,0
1991-09-27,1612.800049,1612.800049,1612.800049,1612.800049,1612.800049,0
1991-09-30,1605.469971,1605.469971,1605.469971,1605.469971,1605.469971,0
1991-10-01,1609.319946,1609.319946,1609.319946,1609.319946,1609.319946,0
1991-10-02,1607.479980,1607.479980,1607.479980,1607.479980,1607.479980,0
1991-10-03,null,null,null,null,null,null
1991-10-04,1604.890015,1604.890015,1604.890015,1604.890015,1604.890015,0
1991-10-07,1589.119995,1589.119995,1589.119995,1589.119995,1589.119995,0
1991-10-08,1582.270020,1582.270020,1582.270020,1582.270020,1582.270020,0
1991-10-09,1567.989990,1567.989990,1567.989990,1567.989990,1567.989990,0
1991-10-10,1568.160034,1568.160034,1568.160034,1568.160034,1568.160034,0
1991-10-11,1569.709961,1569.709961,1569.709961,1569.709961,1569.709961,0
1991-10-14,1571.739990,1571.739990,1571.739990,1571.739990,1571.739990,0
1991-10-15,1585.410034,1585.410034,1585.410034,1585.410034,1585.410034,0
1991-10-16,1570.010010,1570.010010,1570.010010,1570.010010,1570.010010,0
1991-10-17,1561.890015,1561.890015,1561.890015,1561.890015,1561.890015,0
1991-10-18,1565.180054,1565.180054,1565.180054,1565.180054,1565.180054,0
1991-10-21,1570.339966,1570.339966,1570.339966,1570.339966,1570.339966,0
1991-10-22,1577.000000,1577.000000,1577.000000,1577.000000,1577.000000,0
1991-10-23,1590.290039,1590.290039,1590.290039,1590.290039,1590.290039,0
1991-10-24,1572.719971,1572.719971,1572.719971,1572.719971,1572.719971,0
1991-10-25,1572.069946,1572.069946,1572.069946,1572.069946,1572.069946,0
1991-10-28,1579.189941,1579.189941,1579.189941,1579.189941,1579.189941,0
1991-10-29,1588.729980,1588.729980,1588.729980,1588.729980,1588.729980,0
1991-10-30,1586.010010,1586.010010,1586.010010,1586.010010,1586.010010,0
1991-10-31,1579.770020,1579.770020,1579.770020,1579.770020,1579.770020,0
1991-11-01,1572.579956,1572.579956,1572.579956,1572.579956,1572.579956,0
1991-11-04,1568.089966,1568.089966,1568.089966,1568.089966,1568.089966,0
1991-11-05,1578.209961,1578.209961,1578.209961,1578.209961,1578.209961,0
1991-11-06,1573.939941,1573.939941,1573.939941,1573.939941,1573.939941,0
1991-11-07,1582.060059,1582.060059,1582.060059,1582.060059,1582.060059,0
1991-11-08,1610.180054,1610.180054,1610.180054,1610.180054,1610.180054,0
1991-11-11,1605.160034,1605.160034,1605.160034,1605.160034,1605.160034,0
1991-11-12,1623.839966,1623.839966,1623.839966,1623.839966,1623.839966,0
1991-11-13,1615.260010,1615.260010,1615.260010,1615.260010,1615.260010,0
1991-11-14,1627.079956,1627.079956,1627.079956,1627.079956,1627.079956,0
1991-11-15,1626.969971,1626.969971,1626.969971,1626.969971,1626.969971,0
1991-11-18,1605.699951,1605.699951,1605.699951,1605.699951,1605.699951,0
1991-11-19,1589.699951,1589.699951,1589.699951,1589.699951,1589.699951,0
1991-11-20,null,null,null,null,null,null
1991-11-21,1603.260010,1603.260010,1603.260010,1603.260010,1603.260010,0
1991-11-22,1599.750000,1599.750000,1599.750000,1599.750000,1599.750000,0
1991-11-25,1590.859985,1590.859985,1590.859985,1590.859985,1590.859985,0
1991-11-26,1603.500000,1603.500000,1603.500000,1603.500000,1603.500000,0
1991-11-27,1589.859985,1589.859985,1589.859985,1589.859985,1589.859985,0
1991-11-28,1587.920044,1587.920044,1587.920044,1587.920044,1587.920044,0
1991-11-29,1571.060059,1571.060059,1571.060059,1571.060059,1571.060059,0
1991-12-02,1549.810059,1549.810059,1549.810059,1549.810059,1549.810059,0
1991-12-03,1549.359985,1549.359985,1549.359985,1549.359985,1549.359985,0
1991-12-04,1554.650024,1554.650024,1554.650024,1554.650024,1554.650024,0
1991-12-05,1557.520020,1557.520020,1557.520020,1557.520020,1557.520020,0
1991-12-06,1555.310059,1555.310059,1555.310059,1555.310059,1555.310059,0
1991-12-09,1559.760010,1559.760010,1559.760010,1559.760010,1559.760010,0
1991-12-10,1548.439941,1548.439941,1548.439941,1548.439941,1548.439941,0
1991-12-11,1543.989990,1543.989990,1543.989990,1543.989990,1543.989990,0
1991-12-12,1550.209961,1550.209961,1550.209961,1550.209961,1550.209961,0
1991-12-13,1557.030029,1557.030029,1557.030029,1557.030029,1557.030029,0
1991-12-16,1551.780029,1551.780029,1551.780029,1551.780029,1551.780029,0
1991-12-17,1562.890015,1562.890015,1562.890015,1562.890015,1562.890015,0
1991-12-18,1570.280029,1570.280029,1570.280029,1570.280029,1570.280029,0
1991-12-19,1559.260010,1559.260010,1559.260010,1559.260010,1559.260010,0
1991-12-20,1545.869995,1545.869995,1545.869995,1545.869995,1545.869995,0
1991-12-23,1542.770020,1542.770020,1542.770020,1542.770020,1542.770020,0
1991-12-24,null,null,null,null,null,null
1991-12-25,null,null,null,null,null,null
1991-12-26,null,null,null,null,null,null
1991-12-27,1564.270020,1564.270020,1564.270020,1564.270020,1564.270020,0
1991-12-30,1577.260010,1577.260010,1577.260010,1577.260010,1577.260010,0
1991-12-31,null,null,null,null,null,null
1992-01-01,null,null,null,null,null,null
1992-01-02,1598.189941,1598.189941,1598.189941,1598.189941,1598.189941,0
1992-01-03,1604.050049,1604.050049,1604.050049,1604.050049,1604.050049,0
1992-01-06,1604.689941,1604.689941,1604.689941,1604.689941,1604.689941,0
1992-01-07,1593.650024,1593.650024,1593.650024,1593.650024,1593.650024,0
1992-01-08,1581.680054,1581.680054,1581.680054,1581.680054,1581.680054,0
1992-01-09,1599.140015,1599.140015,1599.140015,1599.140015,1599.140015,0
1992-01-10,1613.819946,1613.819946,1613.819946,1613.819946,1613.819946,0
1992-01-13,1620.449951,1620.449951,1620.449951,1620.449951,1620.449951,0
1992-01-14,1629.510010,1629.510010,1629.510010,1629.510010,1629.510010,0
1992-01-15,1663.699951,1663.699951,1663.699951,1663.699951,1663.699951,0
1992-01-16,1664.089966,1664.089966,1664.089966,1664.089966,1664.089966,0
1992-01-17,1669.290039,1669.290039,1669.290039,1669.290039,1669.290039,0
1992-01-20,1685.140015,1685.140015,1685.140015,1685.140015,1685.140015,0
1992-01-21,1687.069946,1687.069946,1687.069946,1687.069946,1687.069946,0
1992-01-22,1680.130005,1680.130005,1680.130005,1680.130005,1680.130005,0
1992-01-23,1671.839966,1671.839966,1671.839966,1671.839966,1671.839966,0
1992-01-24,1669.520020,1669.520020,1669.520020,1669.520020,1669.520020,0
1992-01-27,1686.709961,1686.709961,1686.709961,1686.709961,1686.709961,0
1992-01-28,1685.510010,1685.510010,1685.510010,1685.510010,1685.510010,0
1992-01-29,1671.010010,1671.010010,1671.010010,1671.010010,1671.010010,0
1992-01-30,1683.060059,1683.060059,1683.060059,1683.060059,1683.060059,0
1992-01-31,1685.699951,1685.699951,1685.699951,1685.699951,1685.699951,0
1992-02-03,1685.660034,1685.660034,1685.660034,1685.660034,1685.660034,0
1992-02-04,1678.770020,1678.770020,1678.770020,1678.770020,1678.770020,0
1992-02-05,1685.849976,1685.849976,1685.849976,1685.849976,1685.849976,0
1992-02-06,1683.709961,1683.709961,1683.709961,1683.709961,1683.709961,0
1992-02-07,1686.589966,1686.589966,1686.589966,1686.589966,1686.589966,0
1992-02-10,1683.729980,1683.729980,1683.729980,1683.729980,1683.729980,0
1992-02-11,1679.140015,1679.140015,1679.140015,1679.140015,1679.140015,0
1992-02-12,1685.030029,1685.030029,1685.030029,1685.030029,1685.030029,0
1992-02-13,1680.810059,1680.810059,1680.810059,1680.810059,1680.810059,0
1992-02-14,1676.170044,1676.170044,1676.170044,1676.170044,1676.170044,0
1992-02-17,1688.459961,1688.459961,1688.459961,1688.459961,1688.459961,0
1992-02-18,1696.550049,1696.550049,1696.550049,1696.550049,1696.550049,0
1992-02-19,1690.239990,1690.239990,1690.239990,1690.239990,1690.239990,0
1992-02-20,1711.349976,1711.349976,1711.349976,1711.349976,1711.349976,0
1992-02-21,1711.290039,1711.290039,1711.290039,1711.290039,1711.290039,0
1992-02-24,1729.859985,1729.859985,1729.859985,1729.859985,1729.859985,0
1992-02-25,1716.630005,1716.630005,1716.630005,1716.630005,1716.630005,0
1992-02-26,1743.359985,1743.359985,1743.359985,1743.359985,1743.359985,0
1992-02-27,1745.170044,1745.170044,1745.170044,1745.170044,1745.170044,0
1992-02-28,1746.760010,1746.760010,1746.760010,1746.760010,1746.760010,0
1992-03-02,1749.290039,1749.290039,1749.290039,1749.290039,1749.290039,0
1992-03-03,1763.859985,1763.859985,1763.859985,1763.859985,1763.859985,0
1992-03-04,1762.270020,1762.270020,1762.270020,1762.270020,1762.270020,0
1992-03-05,1762.290039,1762.290039,1762.290039,1762.290039,1762.290039,0
1992-03-06,1746.770020,1746.770020,1746.770020,1746.770020,1746.770020,0
1992-03-09,1753.500000,1753.500000,1753.500000,1753.500000,1753.500000,0
1992-03-10,1753.209961,1753.209961,1753.209961,1753.209961,1753.209961,0
1992-03-11,1739.880005,1739.880005,1739.880005,1739.880005,1739.880005,0
1992-03-12,1723.920044,1723.920044,1723.920044,1723.920044,1723.920044,0
1992-03-13,1734.420044,1734.420044,1734.420044,1734.420044,1734.420044,0
1992-03-16,1723.130005,1723.130005,1723.130005,1723.130005,1723.130005,0
1992-03-17,1732.920044,1732.920044,1732.920044,1732.920044,1732.920044,0
1992-03-18,1729.890015,1729.890015,1729.890015,1729.890015,1729.890015,0
1992-03-19,1725.739990,1725.739990,1725.739990,1725.739990,1725.739990,0
1992-03-20,1730.900024,1730.900024,1730.900024,1730.900024,1730.900024,0
1992-03-23,1714.170044,1714.170044,1714.170044,1714.170044,1714.170044,0
1992-03-24,1716.199951,1716.199951,1716.199951,1716.199951,1716.199951,0
1992-03-25,1719.060059,1719.060059,1719.060059,1719.060059,1719.060059,0
1992-03-26,1718.209961,1718.209961,1718.209961,1718.209961,1718.209961,0
1992-03-27,1698.839966,1698.839966,1698.839966,1698.839966,1698.839966,0
1992-03-30,1714.760010,1714.760010,1714.760010,1714.760010,1714.760010,0
1992-03-31,1718.349976,1718.349976,1718.349976,1718.349976,1718.349976,0
1992-04-01,1706.689941,1706.689941,1706.689941,1706.689941,1706.689941,0
1992-04-02,1723.369995,1723.369995,1723.369995,1723.369995,1723.369995,0
1992-04-03,1716.180054,1716.180054,1716.180054,1716.180054,1716.180054,0
1992-04-06,1738.780029,1738.780029,1738.780029,1738.780029,1738.780029,0
1992-04-07,1737.410034,1737.410034,1737.410034,1737.410034,1737.410034,0
1992-04-08,1714.770020,1714.770020,1714.770020,1714.770020,1714.770020,0
1992-04-09,1724.239990,1724.239990,1724.239990,1724.239990,1724.239990,0
1992-04-10,1733.770020,1733.770020,1733.770020,1733.770020,1733.770020,0
1992-04-13,1729.959961,1729.959961,1729.959961,1729.959961,1729.959961,0
1992-04-14,1734.459961,1734.459961,1734.459961,1734.459961,1734.459961,0
1992-04-15,1744.349976,1744.349976,1744.349976,1744.349976,1744.349976,0
1992-04-16,1746.880005,1746.880005,1746.880005,1746.880005,1746.880005,0
1992-04-17,null,null,null,null,null,null
1992-04-20,null,null,null,null,null,null
1992-04-21,1747.469971,1747.469971,1747.469971,1747.469971,1747.469971,0
1992-04-22,1753.099976,1753.099976,1753.099976,1753.099976,1753.099976,0
1992-04-23,1745.170044,1745.170044,1745.170044,1745.170044,1745.170044,0
1992-04-24,1745.719971,1745.719971,1745.719971,1745.719971,1745.719971,0
1992-04-27,1742.920044,1742.920044,1742.920044,1742.920044,1742.920044,0
1992-04-28,1731.680054,1731.680054,1731.680054,1731.680054,1731.680054,0
1992-04-29,1731.180054,1731.180054,1731.180054,1731.180054,1731.180054,0
1992-04-30,1728.089966,1728.089966,1728.089966,1728.089966,1728.089966,0
1992-05-01,null,null,null,null,null,null
1992-05-04,1731.290039,1731.290039,1731.290039,1731.290039,1731.290039,0
1992-05-05,1733.819946,1733.819946,1733.819946,1733.819946,1733.819946,0
1992-05-06,1745.780029,1745.780029,1745.780029,1745.780029,1745.780029,0
1992-05-07,1752.569946,1752.569946,1752.569946,1752.569946,1752.569946,0
1992-05-08,1748.130005,1748.130005,1748.130005,1748.130005,1748.130005,0
1992-05-11,1750.699951,1750.699951,1750.699951,1750.699951,1750.699951,0
1992-05-12,1747.910034,1747.910034,1747.910034,1747.910034,1747.910034,0
1992-05-13,1745.790039,1745.790039,1745.790039,1745.790039,1745.790039,0
1992-05-14,1735.339966,1735.339966,1735.339966,1735.339966,1735.339966,0
1992-05-15,1719.920044,1719.920044,1719.920044,1719.920044,1719.920044,0
1992-05-18,1763.589966,1763.589966,1763.589966,1763.589966,1763.589966,0
1992-05-19,1766.760010,1766.760010,1766.760010,1766.760010,1766.760010,0
1992-05-20,1785.400024,1785.400024,1785.400024,1785.400024,1785.400024,0
1992-05-21,1783.560059,1783.560059,1783.560059,1783.560059,1783.560059,0
1992-05-22,1804.420044,1804.420044,1804.420044,1804.420044,1804.420044,0
1992-05-25,1812.329956,1812.329956,1812.329956,1812.329956,1812.329956,0
1992-05-26,1799.510010,1799.510010,1799.510010,1799.510010,1799.510010,0
1992-05-27,1792.800049,1792.800049,1792.800049,1792.800049,1792.800049,0
1992-05-28,null,null,null,null,null,null
1992-05-29,1806.359985,1806.359985,1806.359985,1806.359985,1806.359985,0
1992-06-01,1798.229980,1798.229980,1798.229980,1798.229980,1798.229980,0
1992-06-02,1800.619995,1800.619995,1800.619995,1800.619995,1800.619995,0
1992-06-03,1786.189941,1786.189941,1786.189941,1786.189941,1786.189941,0
1992-06-04,1791.349976,1791.349976,1791.349976,1791.349976,1791.349976,0
1992-06-05,1789.050049,1789.050049,1789.050049,1789.050049,1789.050049,0
1992-06-08,null,null,null,null,null,null
1992-06-09,1784.709961,1784.709961,1784.709961,1784.709961,1784.709961,0
1992-06-10,1789.449951,1789.449951,1789.449951,1789.449951,1789.449951,0
1992-06-11,1779.739990,1779.739990,1779.739990,1779.739990,1779.739990,0
1992-06-12,1786.969971,1786.969971,1786.969971,1786.969971,1786.969971,0
1992-06-15,1773.250000,1773.250000,1773.250000,1773.250000,1773.250000,0
1992-06-16,1781.619995,1781.619995,1781.619995,1781.619995,1781.619995,0
1992-06-17,1773.750000,1773.750000,1773.750000,1773.750000,1773.750000,0
1992-06-18,null,null,null,null,null,null
1992-06-19,1776.339966,1776.339966,1776.339966,1776.339966,1776.339966,0
1992-06-22,1770.719971,1770.719971,1770.719971,1770.719971,1770.719971,0
1992-06-23,1772.390015,1772.390015,1772.390015,1772.390015,1772.390015,0
1992-06-24,1762.550049,1762.550049,1762.550049,1762.550049,1762.550049,0
1992-06-25,1764.349976,1764.349976,1764.349976,1764.349976,1764.349976,0
1992-06-26,1752.829956,1752.829956,1752.829956,1752.829956,1752.829956,0
1992-06-29,1755.979980,1755.979980,1755.979980,1755.979980,1755.979980,0
1992-06-30,1754.949951,1754.949951,1754.949951,1754.949951,1754.949951,0
1992-07-01,1759.900024,1759.900024,1759.900024,1759.900024,1759.900024,0
1992-07-02,1759.839966,1759.839966,1759.839966,1759.839966,1759.839966,0
1992-07-03,1776.500000,1776.500000,1776.500000,1776.500000,1776.500000,0
1992-07-06,1769.979980,1769.979980,1769.979980,1769.979980,1769.979980,0
1992-07-07,1766.979980,1766.979980,1766.979980,1766.979980,1766.979980,0
1992-07-08,1752.290039,1752.290039,1752.290039,1752.290039,1752.290039,0
1992-07-09,1760.170044,1760.170044,1760.170044,1760.170044,1760.170044,0
1992-07-10,1750.319946,1750.319946,1750.319946,1750.319946,1750.319946,0
1992-07-13,1731.439941,1731.439941,1731.439941,1731.439941,1731.439941,0
1992-07-14,1735.510010,1735.510010,1735.510010,1735.510010,1735.510010,0
1992-07-15,1733.839966,1733.839966,1733.839966,1733.839966,1733.839966,0
1992-07-16,1730.780029,1730.780029,1730.780029,1730.780029,1730.780029,0
1992-07-17,1699.459961,1699.459961,1699.459961,1699.459961,1699.459961,0
1992-07-20,1652.709961,1652.709961,1652.709961,1652.709961,1652.709961,0
1992-07-21,1654.089966,1654.089966,1654.089966,1654.089966,1654.089966,0
1992-07-22,1636.810059,1636.810059,1636.810059,1636.810059,1636.810059,0
1992-07-23,1622.810059,1622.810059,1622.810059,1622.810059,1622.810059,0
1992-07-24,1613.359985,1613.359985,1613.359985,1613.359985,1613.359985,0
1992-07-27,1617.780029,1617.780029,1617.780029,1617.780029,1617.780029,0
1992-07-28,1617.180054,1617.180054,1617.180054,1617.180054,1617.180054,0
1992-07-29,1637.619995,1637.619995,1637.619995,1637.619995,1637.619995,0
1992-07-30,1622.199951,1622.199951,1622.199951,1622.199951,1622.199951,0
1992-07-31,1608.489990,1608.489990,1608.489990,1608.489990,1608.489990,0
1992-08-03,1605.109985,1605.109985,1605.109985,1605.109985,1605.109985,0
1992-08-04,1609.609985,1609.609985,1609.609985,1609.609985,1609.609985,0
1992-08-05,1624.939941,1624.939941,1624.939941,1624.939941,1624.939941,0
1992-08-06,1618.069946,1618.069946,1618.069946,1618.069946,1618.069946,0
1992-08-07,1611.959961,1611.959961,1611.959961,1611.959961,1611.959961,0
1992-08-10,1578.949951,1578.949951,1578.949951,1578.949951,1578.949951,0
1992-08-11,1561.390015,1561.390015,1561.390015,1561.390015,1561.390015,0
1992-08-12,1547.869995,1547.869995,1547.869995,1547.869995,1547.869995,0
1992-08-13,1548.630005,1548.630005,1548.630005,1548.630005,1548.630005,0
1992-08-14,1560.160034,1560.160034,1560.160034,1560.160034,1560.160034,0
1992-08-17,1554.760010,1554.760010,1554.760010,1554.760010,1554.760010,0
1992-08-18,1531.869995,1531.869995,1531.869995,1531.869995,1531.869995,0
1992-08-19,1526.140015,1526.140015,1526.140015,1526.140015,1526.140015,0
1992-08-20,1509.030029,1509.030029,1509.030029,1509.030029,1509.030029,0
1992-08-21,1530.030029,1530.030029,1530.030029,1530.030029,1530.030029,0
1992-08-24,1484.969971,1484.969971,1484.969971,1484.969971,1484.969971,0
1992-08-25,1464.030029,1464.030029,1464.030029,1464.030029,1464.030029,0
1992-08-26,1475.109985,1475.109985,1475.109985,1475.109985,1475.109985,0
1992-08-27,1516.119995,1516.119995,1516.119995,1516.119995,1516.119995,0
1992-08-28,1519.689941,1519.689941,1519.689941,1519.689941,1519.689941,0
1992-08-31,1529.969971,1529.969971,1529.969971,1529.969971,1529.969971,0
1992-09-01,1516.439941,1516.439941,1516.439941,1516.439941,1516.439941,0
1992-09-02,1515.530029,1515.530029,1515.530029,1515.530029,1515.530029,0
1992-09-03,1543.890015,1543.890015,1543.890015,1543.890015,1543.890015,0
1992-09-04,1534.719971,1534.719971,1534.719971,1534.719971,1534.719971,0
1992-09-07,1538.660034,1538.660034,1538.660034,1538.660034,1538.660034,0
1992-09-08,1536.709961,1536.709961,1536.709961,1536.709961,1536.709961,0
1992-09-09,1523.829956,1523.829956,1523.829956,1523.829956,1523.829956,0
1992-09-10,1527.099976,1527.099976,1527.099976,1527.099976,1527.099976,0
1992-09-11,1530.199951,1530.199951,1530.199951,1530.199951,1530.199951,0
1992-09-14,1601.500000,1601.500000,1601.500000,1601.500000,1601.500000,0
1992-09-15,1580.290039,1580.290039,1580.290039,1580.290039,1580.290039,0
1992-09-16,1595.089966,1595.089966,1595.089966,1595.089966,1595.089966,0
1992-09-17,1579.469971,1579.469971,1579.469971,1579.469971,1579.469971,0
1992-09-18,1600.589966,1600.589966,1600.589966,1600.589966,1600.589966,0
1992-09-21,1566.000000,1566.000000,1566.000000,1566.000000,1566.000000,0
1992-09-22,1557.010010,1557.010010,1557.010010,1557.010010,1557.010010,0
1992-09-23,1542.739990,1542.739990,1542.739990,1542.739990,1542.739990,0
1992-09-24,1536.300049,1536.300049,1536.300049,1536.300049,1536.300049,0
1992-09-25,1510.660034,1510.660034,1510.660034,1510.660034,1510.660034,0
1992-09-28,1481.030029,1481.030029,1481.030029,1481.030029,1481.030029,0
1992-09-29,1483.829956,1483.829956,1483.829956,1483.829956,1483.829956,0
1992-09-30,1470.089966,1470.089966,1470.089966,1470.089966,1470.089966,0
1992-10-01,1484.780029,1484.780029,1484.780029,1484.780029,1484.780029,0
1992-10-02,1475.410034,1475.410034,1475.410034,1475.410034,1475.410034,0
1992-10-05,1402.339966,1402.339966,1402.339966,1402.339966,1402.339966,0
1992-10-06,1421.489990,1421.489990,1421.489990,1421.489990,1421.489990,0
1992-10-07,1434.609985,1434.609985,1434.609985,1434.609985,1434.609985,0
1992-10-08,1446.319946,1446.319946,1446.319946,1446.319946,1446.319946,0
1992-10-09,1437.650024,1437.650024,1437.650024,1437.650024,1437.650024,0
1992-10-12,1441.569946,1441.569946,1441.569946,1441.569946,1441.569946,0
1992-10-13,1471.640015,1471.640015,1471.640015,1471.640015,1471.640015,0
1992-10-14,1453.949951,1453.949951,1453.949951,1453.949951,1453.949951,0
1992-10-15,1453.790039,1453.790039,1453.790039,1453.790039,1453.790039,0
1992-10-16,1458.020020,1458.020020,1458.020020,1458.020020,1458.020020,0
1992-10-19,1479.589966,1479.589966,1479.589966,1479.589966,1479.589966,0
1992-10-20,1504.890015,1504.890015,1504.890015,1504.890015,1504.890015,0
1992-10-21,1496.540039,1496.540039,1496.540039,1496.540039,1496.540039,0
1992-10-22,1511.000000,1511.000000,1511.000000,1511.000000,1511.000000,0
1992-10-23,1528.859985,1528.859985,1528.859985,1528.859985,1528.859985,0
1992-10-26,1534.020020,1534.020020,1534.020020,1534.020020,1534.020020,0
1992-10-27,1536.599976,1536.599976,1536.599976,1536.599976,1536.599976,0
1992-10-28,1508.189941,1508.189941,1508.189941,1508.189941,1508.189941,0
1992-10-29,1493.540039,1493.540039,1493.540039,1493.540039,1493.540039,0
1992-10-30,1489.680054,1489.680054,1489.680054,1489.680054,1489.680054,0
1992-11-02,1482.439941,1482.439941,1482.439941,1482.439941,1482.439941,0
1992-11-03,1483.339966,1483.339966,1483.339966,1483.339966,1483.339966,0
1992-11-04,1470.569946,1470.569946,1470.569946,1470.569946,1470.569946,0
1992-11-05,1484.839966,1484.839966,1484.839966,1484.839966,1484.839966,0
1992-11-06,1487.709961,1487.709961,1487.709961,1487.709961,1487.709961,0
1992-11-09,1508.630005,1508.630005,1508.630005,1508.630005,1508.630005,0
1992-11-10,1515.270020,1515.270020,1515.270020,1515.270020,1515.270020,0
1992-11-11,1509.839966,1509.839966,1509.839966,1509.839966,1509.839966,0
1992-11-12,1542.280029,1542.280029,1542.280029,1542.280029,1542.280029,0
1992-11-13,1541.790039,1541.790039,1541.790039,1541.790039,1541.790039,0
1992-11-16,1542.479980,1542.479980,1542.479980,1542.479980,1542.479980,0
1992-11-17,1550.270020,1550.270020,1550.270020,1550.270020,1550.270020,0
1992-11-18,null,null,null,null,null,null
1992-11-19,1543.369995,1543.369995,1543.369995,1543.369995,1543.369995,0
1992-11-20,1547.839966,1547.839966,1547.839966,1547.839966,1547.839966,0
1992-11-23,1523.619995,1523.619995,1523.619995,1523.619995,1523.619995,0
1992-11-24,1526.680054,1526.680054,1526.680054,1526.680054,1526.680054,0
1992-11-25,1513.420044,1513.420044,1513.420044,1513.420044,1513.420044,0
1992-11-26,1523.020020,1523.020020,1523.020020,1523.020020,1523.020020,0
1992-11-27,1529.689941,1529.689941,1529.689941,1529.689941,1529.689941,0
1992-11-30,1545.119995,1545.119995,1545.119995,1545.119995,1545.119995,0
1992-12-01,1546.819946,1546.819946,1546.819946,1546.819946,1546.819946,0
1992-12-02,1528.119995,1528.119995,1528.119995,1528.119995,1528.119995,0
1992-12-03,1530.650024,1530.650024,1530.650024,1530.650024,1530.650024,0
1992-12-04,1526.250000,1526.250000,1526.250000,1526.250000,1526.250000,0
1992-12-07,1519.479980,1519.479980,1519.479980,1519.479980,1519.479980,0
1992-12-08,1506.650024,1506.650024,1506.650024,1506.650024,1506.650024,0
1992-12-09,1504.300049,1504.300049,1504.300049,1504.300049,1504.300049,0
1992-12-10,1480.650024,1480.650024,1480.650024,1480.650024,1480.650024,0
1992-12-11,1476.699951,1476.699951,1476.699951,1476.699951,1476.699951,0
1992-12-14,1478.069946,1478.069946,1478.069946,1478.069946,1478.069946,0
1992-12-15,1479.619995,1479.619995,1479.619995,1479.619995,1479.619995,0
1992-12-16,1477.550049,1477.550049,1477.550049,1477.550049,1477.550049,0
1992-12-17,1472.589966,1472.589966,1472.589966,1472.589966,1472.589966,0
1992-12-18,1495.599976,1495.599976,1495.599976,1495.599976,1495.599976,0
1992-12-21,1517.449951,1517.449951,1517.449951,1517.449951,1517.449951,0
1992-12-22,1520.930054,1520.930054,1520.930054,1520.930054,1520.930054,0
1992-12-23,1527.060059,1527.060059,1527.060059,1527.060059,1527.060059,0
1992-12-24,null,null,null,null,null,null
1992-12-25,null,null,null,null,null,null
1992-12-28,1547.510010,1547.510010,1547.510010,1547.510010,1547.510010,0
1992-12-29,1545.819946,1545.819946,1545.819946,1545.819946,1545.819946,0
1992-12-30,1538.430054,1538.430054,1538.430054,1538.430054,1538.430054,0
1992-12-31,null,null,null,null,null,null
1993-01-01,null,null,null,null,null,null
1993-01-04,1538.040039,1538.040039,1538.040039,1538.040039,1538.040039,0
1993-01-05,1554.030029,1554.030029,1554.030029,1554.030029,1554.030029,0
1993-01-06,1551.170044,1551.170044,1551.170044,1551.170044,1551.170044,0
1993-01-07,1538.369995,1538.369995,1538.369995,1538.369995,1538.369995,0
1993-01-08,1529.099976,1529.099976,1529.099976,1529.099976,1529.099976,0
1993-01-11,1522.260010,1522.260010,1522.260010,1522.260010,1522.260010,0
1993-01-12,1533.790039,1533.790039,1533.790039,1533.790039,1533.790039,0
1993-01-13,1510.180054,1510.180054,1510.180054,1510.180054,1510.180054,0
1993-01-14,1526.910034,1526.910034,1526.910034,1526.910034,1526.910034,0
1993-01-15,1555.520020,1555.520020,1555.520020,1555.520020,1555.520020,0
1993-01-18,1581.489990,1581.489990,1581.489990,1581.489990,1581.489990,0
1993-01-19,1572.609985,1572.609985,1572.609985,1572.609985,1572.609985,0
1993-01-20,1572.689941,1572.689941,1572.689941,1572.689941,1572.689941,0
1993-01-21,1580.640015,1580.640015,1580.640015,1580.640015,1580.640015,0
1993-01-22,1593.349976,1593.349976,1593.349976,1593.349976,1593.349976,0
1993-01-25,1571.280029,1571.280029,1571.280029,1571.280029,1571.280029,0
1993-01-26,1575.589966,1575.589966,1575.589966,1575.589966,1575.589966,0
1993-01-27,1561.780029,1561.780029,1561.780029,1561.780029,1561.780029,0
1993-01-28,1572.680054,1572.680054,1572.680054,1572.680054,1572.680054,0
1993-01-29,1574.040039,1574.040039,1574.040039,1574.040039,1574.040039,0
1993-02-01,1590.329956,1590.329956,1590.329956,1590.329956,1590.329956,0
1993-02-02,1584.140015,1584.140015,1584.140015,1584.140015,1584.140015,0
1993-02-03,1605.910034,1605.910034,1605.910034,1605.910034,1605.910034,0
1993-02-04,1615.979980,1615.979980,1615.979980,1615.979980,1615.979980,0
1993-02-05,1643.829956,1643.829956,1643.829956,1643.829956,1643.829956,0
1993-02-08,1646.849976,1646.849976,1646.849976,1646.849976,1646.849976,0
1993-02-09,1639.119995,1639.119995,1639.119995,1639.119995,1639.119995,0
1993-02-10,1642.800049,1642.800049,1642.800049,1642.800049,1642.800049,0
1993-02-11,1659.069946,1659.069946,1659.069946,1659.069946,1659.069946,0
1993-02-12,1649.640015,1649.640015,1649.640015,1649.640015,1649.640015,0
1993-02-15,1674.930054,1674.930054,1674.930054,1674.930054,1674.930054,0
1993-02-16,1651.599976,1651.599976,1651.599976,1651.599976,1651.599976,0
1993-02-17,1656.349976,1656.349976,1656.349976,1656.349976,1656.349976,0
1993-02-18,1670.900024,1670.900024,1670.900024,1670.900024,1670.900024,0
1993-02-19,1683.300049,1683.300049,1683.300049,1683.300049,1683.300049,0
1993-02-22,1679.410034,1679.410034,1679.410034,1679.410034,1679.410034,0
1993-02-23,1658.089966,1658.089966,1658.089966,1658.089966,1658.089966,0
1993-02-24,1652.920044,1652.920044,1652.920044,1652.920044,1652.920044,0
1993-02-25,1661.959961,1661.959961,1661.959961,1661.959961,1661.959961,0
1993-02-26,1680.020020,1680.020020,1680.020020,1680.020020,1680.020020,0
1993-03-01,1691.369995,1691.369995,1691.369995,1691.369995,1691.369995,0
1993-03-02,1701.459961,1701.459961,1701.459961,1701.459961,1701.459961,0
1993-03-03,1690.479980,1690.479980,1690.479980,1690.479980,1690.479980,0
1993-03-04,1685.459961,1685.459961,1685.459961,1685.459961,1685.459961,0
1993-03-05,1686.150024,1686.150024,1686.150024,1686.150024,1686.150024,0
1993-03-08,1702.270020,1702.270020,1702.270020,1702.270020,1702.270020,0
1993-03-09,1711.910034,1711.910034,1711.910034,1711.910034,1711.910034,0
1993-03-10,1714.479980,1714.479980,1714.479980,1714.479980,1714.479980,0
1993-03-11,1708.650024,1708.650024,1708.650024,1708.650024,1708.650024,0
1993-03-12,1688.739990,1688.739990,1688.739990,1688.739990,1688.739990,0
1993-03-15,1705.050049,1705.050049,1705.050049,1705.050049,1705.050049,0
1993-03-16,1700.280029,1700.280029,1700.280029,1700.280029,1700.280029,0
1993-03-17,1689.709961,1689.709961,1689.709961,1689.709961,1689.709961,0
1993-03-18,1696.380005,1696.380005,1696.380005,1696.380005,1696.380005,0
1993-03-19,1686.569946,1686.569946,1686.569946,1686.569946,1686.569946,0
1993-03-22,1656.589966,1656.589966,1656.589966,1656.589966,1656.589966,0
1993-03-23,1653.199951,1653.199951,1653.199951,1653.199951,1653.199951,0
1993-03-24,1666.719971,1666.719971,1666.719971,1666.719971,1666.719971,0
1993-03-25,1663.270020,1663.270020,1663.270020,1663.270020,1663.270020,0
1993-03-26,1667.260010,1667.260010,1667.260010,1667.260010,1667.260010,0
1993-03-29,1675.180054,1675.180054,1675.180054,1675.180054,1675.180054,0
1993-03-30,1686.640015,1686.640015,1686.640015,1686.640015,1686.640015,0
1993-03-31,1676.839966,1676.839966,1676.839966,1676.839966,1676.839966,0
1993-04-01,1670.040039,1670.040039,1670.040039,1670.040039,1670.040039,0
1993-04-02,1657.060059,1657.060059,1657.060059,1657.060059,1657.060059,0
1993-04-05,1658.359985,1658.359985,1658.359985,1658.359985,1658.359985,0
1993-04-06,1667.640015,1667.640015,1667.640015,1667.640015,1667.640015,0
1993-04-07,1654.599976,1654.599976,1654.599976,1654.599976,1654.599976,0
1993-04-08,1658.130005,1658.130005,1658.130005,1658.130005,1658.130005,0
1993-04-09,null,null,null,null,null,null
1993-04-12,null,null,null,null,null,null
1993-04-13,1671.540039,1671.540039,1671.540039,1671.540039,1671.540039,0
1993-04-14,1674.949951,1674.949951,1674.949951,1674.949951,1674.949951,0
1993-04-15,1674.670044,1674.670044,1674.670044,1674.670044,1674.670044,0
1993-04-16,1678.650024,1678.650024,1678.650024,1678.650024,1678.650024,0
1993-04-19,1687.140015,1687.140015,1687.140015,1687.140015,1687.140015,0
1993-04-20,1680.060059,1680.060059,1680.060059,1680.060059,1680.060059,0
1993-04-21,1666.489990,1666.489990,1666.489990,1666.489990,1666.489990,0
1993-04-22,1680.010010,1680.010010,1680.010010,1680.010010,1680.010010,0
1993-04-23,1656.030029,1656.030029,1656.030029,1656.030029,1656.030029,0
1993-04-26,1643.530029,1643.530029,1643.530029,1643.530029,1643.530029,0
1993-04-27,1636.589966,1636.589966,1636.589966,1636.589966,1636.589966,0
1993-04-28,1630.880005,1630.880005,1630.880005,1630.880005,1630.880005,0
1993-04-29,1618.599976,1618.599976,1618.599976,1618.599976,1618.599976,0
1993-04-30,1626.829956,1626.829956,1626.829956,1626.829956,1626.829956,0
1993-05-03,1632.000000,1632.000000,1632.000000,1632.000000,1632.000000,0
1993-05-04,1619.920044,1619.920044,1619.920044,1619.920044,1619.920044,0
1993-05-05,1628.880005,1628.880005,1628.880005,1628.880005,1628.880005,0
1993-05-06,1617.739990,1617.739990,1617.739990,1617.739990,1617.739990,0
1993-05-07,1607.699951,1607.699951,1607.699951,1607.699951,1607.699951,0
1993-05-10,1616.449951,1616.449951,1616.449951,1616.449951,1616.449951,0
1993-05-11,1613.459961,1613.459961,1613.459961,1613.459961,1613.459961,0
1993-05-12,1632.989990,1632.989990,1632.989990,1632.989990,1632.989990,0
1993-05-13,1636.020020,1636.020020,1636.020020,1636.020020,1636.020020,0
1993-05-14,1632.349976,1632.349976,1632.349976,1632.349976,1632.349976,0
1993-05-17,1630.369995,1630.369995,1630.369995,1630.369995,1630.369995,0
1993-05-18,1619.260010,1619.260010,1619.260010,1619.260010,1619.260010,0
1993-05-19,1606.640015,1606.640015,1606.640015,1606.640015,1606.640015,0
1993-05-20,null,null,null,null,null,null
1993-05-21,1613.979980,1613.979980,1613.979980,1613.979980,1613.979980,0
1993-05-24,1608.579956,1608.579956,1608.579956,1608.579956,1608.579956,0
1993-05-25,1623.050049,1623.050049,1623.050049,1623.050049,1623.050049,0
1993-05-26,1617.180054,1617.180054,1617.180054,1617.180054,1617.180054,0
1993-05-27,1633.180054,1633.180054,1633.180054,1633.180054,1633.180054,0
1993-05-28,1627.209961,1627.209961,1627.209961,1627.209961,1627.209961,0
1993-05-31,null,null,null,null,null,null
1993-06-01,1625.589966,1625.589966,1625.589966,1625.589966,1625.589966,0
1993-06-02,1628.530029,1628.530029,1628.530029,1628.530029,1628.530029,0
1993-06-03,1630.560059,1630.560059,1630.560059,1630.560059,1630.560059,0
1993-06-04,1638.469971,1638.469971,1638.469971,1638.469971,1638.469971,0
1993-06-07,1660.880005,1660.880005,1660.880005,1660.880005,1660.880005,0
1993-06-08,1662.280029,1662.280029,1662.280029,1662.280029,1662.280029,0
1993-06-09,1679.689941,1679.689941,1679.689941,1679.689941,1679.689941,0
1993-06-10,null,null,null,null,null,null
1993-06-11,1685.849976,1685.849976,1685.849976,1685.849976,1685.849976,0
1993-06-14,1686.439941,1686.439941,1686.439941,1686.439941,1686.439941,0
1993-06-15,1684.569946,1684.569946,1684.569946,1684.569946,1684.569946,0
1993-06-16,1689.930054,1689.930054,1689.930054,1689.930054,1689.930054,0
1993-06-17,1681.469971,1681.469971,1681.469971,1681.469971,1681.469971,0
1993-06-18,1687.140015,1687.140015,1687.140015,1687.140015,1687.140015,0
1993-06-21,1697.260010,1697.260010,1697.260010,1697.260010,1697.260010,0
1993-06-22,1698.329956,1698.329956,1698.329956,1698.329956,1698.329956,0
1993-06-23,1690.959961,1690.959961,1690.959961,1690.959961,1690.959961,0
1993-06-24,1692.160034,1692.160034,1692.160034,1692.160034,1692.160034,0
1993-06-25,1699.520020,1699.520020,1699.520020,1699.520020,1699.520020,0
1993-06-28,1712.329956,1712.329956,1712.329956,1712.329956,1712.329956,0
1993-06-29,1703.050049,1703.050049,1703.050049,1703.050049,1703.050049,0
1993-06-30,1700.930054,1700.930054,1700.930054,1700.930054,1700.930054,0
1993-07-01,1698.359985,1698.359985,1698.359985,1698.359985,1698.359985,0
1993-07-02,1697.390015,1697.390015,1697.390015,1697.390015,1697.390015,0
1993-07-05,1694.829956,1694.829956,1694.829956,1694.829956,1694.829956,0
1993-07-06,1705.660034,1705.660034,1705.660034,1705.660034,1705.660034,0
1993-07-07,1739.479980,1739.479980,1739.479980,1739.479980,1739.479980,0
1993-07-08,1798.630005,1798.630005,1798.630005,1798.630005,1798.630005,0
1993-07-09,1798.359985,1798.359985,1798.359985,1798.359985,1798.359985,0
1993-07-12,1808.739990,1808.739990,1808.739990,1808.739990,1808.739990,0
1993-07-13,1806.520020,1806.520020,1806.520020,1806.520020,1806.520020,0
1993-07-14,1815.630005,1815.630005,1815.630005,1815.630005,1815.630005,0
1993-07-15,1807.119995,1807.119995,1807.119995,1807.119995,1807.119995,0
1993-07-16,1829.359985,1829.359985,1829.359985,1829.359985,1829.359985,0
1993-07-19,1835.089966,1835.089966,1835.089966,1835.089966,1835.089966,0
1993-07-20,1826.449951,1826.449951,1826.449951,1826.449951,1826.449951,0
1993-07-21,1821.280029,1821.280029,1821.280029,1821.280029,1821.280029,0
1993-07-22,1828.530029,1828.530029,1828.530029,1828.530029,1828.530029,0
1993-07-23,1830.609985,1830.609985,1830.609985,1830.609985,1830.609985,0
1993-07-26,1859.489990,1859.489990,1859.489990,1859.489990,1859.489990,0
1993-07-27,1846.020020,1846.020020,1846.020020,1846.020020,1846.020020,0
1993-07-28,1832.199951,1832.199951,1832.199951,1832.199951,1832.199951,0
1993-07-29,1823.400024,1823.400024,1823.400024,1823.400024,1823.400024,0
1993-07-30,1823.069946,1823.069946,1823.069946,1823.069946,1823.069946,0
1993-08-02,1818.099976,1818.099976,1818.099976,1818.099976,1818.099976,0
1993-08-03,1857.359985,1857.359985,1857.359985,1857.359985,1857.359985,0
1993-08-04,1861.219971,1861.219971,1861.219971,1861.219971,1861.219971,0
1993-08-05,1870.800049,1870.800049,1870.800049,1870.800049,1870.800049,0
1993-08-06,1878.939941,1878.939941,1878.939941,1878.939941,1878.939941,0
1993-08-09,1870.239990,1870.239990,1870.239990,1870.239990,1870.239990,0
1993-08-10,1864.510010,1864.510010,1864.510010,1864.510010,1864.510010,0
1993-08-11,1894.560059,1894.560059,1894.560059,1894.560059,1894.560059,0
1993-08-12,1908.689941,1908.689941,1908.689941,1908.689941,1908.689941,0
1993-08-13,1917.689941,1917.689941,1917.689941,1917.689941,1917.689941,0
1993-08-16,1903.439941,1903.439941,1903.439941,1903.439941,1903.439941,0
1993-08-17,1918.750000,1918.750000,1918.750000,1918.750000,1918.750000,0
1993-08-18,1930.290039,1930.290039,1930.290039,1930.290039,1930.290039,0
1993-08-19,1937.770020,1937.770020,1937.770020,1937.770020,1937.770020,0
1993-08-20,1909.530029,1909.530029,1909.530029,1909.530029,1909.530029,0
1993-08-23,1893.479980,1893.479980,1893.479980,1893.479980,1893.479980,0
1993-08-24,1907.650024,1907.650024,1907.650024,1907.650024,1907.650024,0
1993-08-25,1915.589966,1915.589966,1915.589966,1915.589966,1915.589966,0
1993-08-26,1890.579956,1890.579956,1890.579956,1890.579956,1890.579956,0
1993-08-27,1909.540039,1909.540039,1909.540039,1909.540039,1909.540039,0
1993-08-30,1929.560059,1929.560059,1929.560059,1929.560059,1929.560059,0
1993-08-31,1931.880005,1931.880005,1931.880005,1931.880005,1931.880005,0
1993-09-01,1923.670044,1923.670044,1923.670044,1923.670044,1923.670044,0
1993-09-02,1928.630005,1928.630005,1928.630005,1928.630005,1928.630005,0
1993-09-03,1920.430054,1920.430054,1920.430054,1920.430054,1920.430054,0
1993-09-06,1911.150024,1911.150024,1911.150024,1911.150024,1911.150024,0
1993-09-07,1878.770020,1878.770020,1878.770020,1878.770020,1878.770020,0
1993-09-08,1870.319946,1870.319946,1870.319946,1870.319946,1870.319946,0
1993-09-09,1870.459961,1870.459961,1870.459961,1870.459961,1870.459961,0
1993-09-10,1868.280029,1868.280029,1868.280029,1868.280029,1868.280029,0
1993-09-13,1874.380005,1874.380005,1874.380005,1874.380005,1874.380005,0
1993-09-14,1869.250000,1869.250000,1869.250000,1869.250000,1869.250000,0
1993-09-15,1852.810059,1852.810059,1852.810059,1852.810059,1852.810059,0
1993-09-16,1862.619995,1862.619995,1862.619995,1862.619995,1862.619995,0
1993-09-17,1884.670044,1884.670044,1884.670044,1884.670044,1884.670044,0
1993-09-20,1922.689941,1922.689941,1922.689941,1922.689941,1922.689941,0
1993-09-21,1922.050049,1922.050049,1922.050049,1922.050049,1922.050049,0
1993-09-22,1899.540039,1899.540039,1899.540039,1899.540039,1899.540039,0
1993-09-23,1902.140015,1902.140015,1902.140015,1902.140015,1902.140015,0
1993-09-24,1890.180054,1890.180054,1890.180054,1890.180054,1890.180054,0
1993-09-27,1914.400024,1914.400024,1914.400024,1914.400024,1914.400024,0
1993-09-28,1915.609985,1915.609985,1915.609985,1915.609985,1915.609985,0
1993-09-29,1908.969971,1908.969971,1908.969971,1908.969971,1908.969971,0
1993-09-30,1910.229980,1910.229980,1910.229980,1910.229980,1910.229980,0
1993-10-01,1920.459961,1920.459961,1920.459961,1920.459961,1920.459961,0
1993-10-04,1934.989990,1934.989990,1934.989990,1934.989990,1934.989990,0
1993-10-05,1973.449951,1973.449951,1973.449951,1973.449951,1973.449951,0
1993-10-06,1994.089966,1994.089966,1994.089966,1994.089966,1994.089966,0
1993-10-07,1991.949951,1991.949951,1991.949951,1991.949951,1991.949951,0
1993-10-08,2015.709961,2015.709961,2015.709961,2015.709961,2015.709961,0
1993-10-11,2009.280029,2009.280029,2009.280029,2009.280029,2009.280029,0
1993-10-12,2004.109985,2004.109985,2004.109985,2004.109985,2004.109985,0
1993-10-13,1999.599976,1999.599976,1999.599976,1999.599976,1999.599976,0
1993-10-14,1995.349976,1995.349976,1995.349976,1995.349976,1995.349976,0
1993-10-15,2023.260010,2023.260010,2023.260010,2023.260010,2023.260010,0
1993-10-18,2032.250000,2032.250000,2032.250000,2032.250000,2032.250000,0
1993-10-19,2036.930054,2036.930054,2036.930054,2036.930054,2036.930054,0
1993-10-20,2029.869995,2029.869995,2029.869995,2029.869995,2029.869995,0
1993-10-21,2048.050049,2048.050049,2048.050049,2048.050049,2048.050049,0
1993-10-22,2083.620117,2083.620117,2083.620117,2083.620117,2083.620117,0
1993-10-25,2061.179932,2061.179932,2061.179932,2061.179932,2061.179932,0
1993-10-26,2048.750000,2048.750000,2048.750000,2048.750000,2048.750000,0
1993-10-27,2040.969971,2040.969971,2040.969971,2040.969971,2040.969971,0
1993-10-28,2053.659912,2053.659912,2053.659912,2053.659912,2053.659912,0
1993-10-29,2064.979980,2064.979980,2064.979980,2064.979980,2064.979980,0
1993-11-01,2068.510010,2068.510010,2068.510010,2068.510010,2068.510010,0
1993-11-02,2086.399902,2086.399902,2086.399902,2086.399902,2086.399902,0
1993-11-03,2086.219971,2086.219971,2086.219971,2086.219971,2086.219971,0
1993-11-04,2057.100098,2057.100098,2057.100098,2057.100098,2057.100098,0
1993-11-05,2013.650024,2013.650024,2013.650024,2013.650024,2013.650024,0
1993-11-08,2007.500000,2007.500000,2007.500000,2007.500000,2007.500000,0
1993-11-09,2040.739990,2040.739990,2040.739990,2040.739990,2040.739990,0
1993-11-10,2020.109985,2020.109985,2020.109985,2020.109985,2020.109985,0
1993-11-11,2021.810059,2021.810059,2021.810059,2021.810059,2021.810059,0
1993-11-12,2023.060059,2023.060059,2023.060059,2023.060059,2023.060059,0
1993-11-15,2047.199951,2047.199951,2047.199951,2047.199951,2047.199951,0
1993-11-16,2070.169922,2070.169922,2070.169922,2070.169922,2070.169922,0
1993-11-17,null,null,null,null,null,null
1993-11-18,2075.989990,2075.989990,2075.989990,2075.989990,2075.989990,0
1993-11-19,2072.129883,2072.129883,2072.129883,2072.129883,2072.129883,0
1993-11-22,2020.359985,2020.359985,2020.359985,2020.359985,2020.359985,0
1993-11-23,2027.989990,2027.989990,2027.989990,2027.989990,2027.989990,0
1993-11-24,2036.449951,2036.449951,2036.449951,2036.449951,2036.449951,0
1993-11-25,2057.800049,2057.800049,2057.800049,2057.800049,2057.800049,0
1993-11-26,2045.250000,2045.250000,2045.250000,2045.250000,2045.250000,0
1993-11-29,2052.090088,2052.090088,2052.090088,2052.090088,2052.090088,0
1993-11-30,2052.919922,2052.919922,2052.919922,2052.919922,2052.919922,0
1993-12-01,2089.770020,2089.770020,2089.770020,2089.770020,2089.770020,0
1993-12-02,2099.760010,2099.760010,2099.760010,2099.760010,2099.760010,0
1993-12-03,2128.300049,2128.300049,2128.300049,2128.300049,2128.300049,0
1993-12-06,2118.010010,2118.010010,2118.010010,2118.010010,2118.010010,0
1993-12-07,2127.389893,2127.389893,2127.389893,2127.389893,2127.389893,0
1993-12-08,2165.949951,2165.949951,2165.949951,2165.949951,2165.949951,0
1993-12-09,2166.580078,2166.580078,2166.580078,2166.580078,2166.580078,0
1993-12-10,2165.500000,2165.500000,2165.500000,2165.500000,2165.500000,0
1993-12-13,2163.830078,2163.830078,2163.830078,2163.830078,2163.830078,0
1993-12-14,2161.520020,2169.179932,2128.070068,2128.070068,2128.070068,0
1993-12-15,2132.070068,2140.949951,2113.260010,2128.330078,2128.330078,0
1993-12-16,2133.100098,2144.219971,2132.020020,2144.030029,2144.030029,0
1993-12-17,2150.459961,2158.560059,2147.860107,2154.760010,2154.760010,0
1993-12-20,2159.209961,2190.870117,2158.580078,2188.179932,2188.179932,0
1993-12-21,2192.070068,2196.159912,2179.840088,2183.780029,2183.780029,0
1993-12-22,2190.320068,2210.800049,2182.389893,2209.169922,2209.169922,0
1993-12-23,2217.550049,2227.629883,2215.139893,2227.629883,2227.629883,0
1993-12-24,null,null,null,null,null,null
1993-12-27,2233.000000,2268.110107,2232.760010,2266.699951,2266.699951,0
1993-12-28,2271.300049,2284.179932,2235.899902,2236.909912,2236.909912,0
1993-12-29,2234.830078,2237.949951,2216.169922,2229.620117,2229.620117,0
1993-12-30,2236.250000,2258.169922,2231.040039,2255.290039,2255.290039,0
1993-12-31,null,null,null,null,null,null
1994-01-03,2252.429932,2277.969971,2231.139893,2274.620117,2274.620117,0
1994-01-04,2280.399902,2280.409912,2247.889893,2249.850098,2249.850098,0
1994-01-05,2264.239990,2266.209961,2221.889893,2223.610107,2223.610107,0
1994-01-06,2228.090088,2228.489990,2206.459961,2220.629883,2220.629883,0
1994-01-07,2218.959961,2227.639893,2201.820068,2224.949951,2224.949951,0
1994-01-10,2231.840088,2238.010010,2222.000000,2225.000000,2225.000000,0
1994-01-11,2225.429932,2235.610107,2225.179932,2228.100098,2228.100098,0
1994-01-12,2227.120117,2227.790039,2182.060059,2182.060059,2182.060059,0
1994-01-13,2171.500000,2183.709961,2134.100098,2142.370117,2142.370117,0
1994-01-14,2151.199951,2153.350098,2128.449951,2151.050049,2151.050049,0
1994-01-17,2153.159912,2155.729980,2113.030029,2115.560059,2115.560059,0
1994-01-18,2108.330078,2131.250000,2105.239990,2130.350098,2130.350098,0
1994-01-19,2133.320068,2138.979980,2128.830078,2132.520020,2132.520020,0
1994-01-20,2133.290039,2136.419922,2093.800049,2098.360107,2098.360107,0
1994-01-21,2096.010010,2096.010010,2072.429932,2073.939941,2073.939941,0
1994-01-24,2065.820068,2107.290039,2056.110107,2107.290039,2107.290039,0
1994-01-25,2103.639893,2129.449951,2090.659912,2090.780029,2090.780029,0
1994-01-26,2095.159912,2128.659912,2090.669922,2128.659912,2128.659912,0
1994-01-27,2136.300049,2143.320068,2123.310059,2123.310059,2123.310059,0
1994-01-28,2129.570068,2160.520020,2128.399902,2156.610107,2156.610107,0
1994-01-31,2166.070068,2196.129883,2161.770020,2192.600098,2192.600098,0
1994-02-01,2207.060059,2208.399902,2175.090088,2181.879883,2181.879883,0
1994-02-02,2186.350098,2191.870117,2175.320068,2184.050049,2184.050049,0
1994-02-03,2192.860107,2197.310059,2135.840088,2137.080078,2137.080078,0
1994-02-04,2130.810059,2143.909912,2128.659912,2143.899902,2143.899902,0
1994-02-07,2096.409912,2099.659912,2069.260010,2095.110107,2095.110107,0
1994-02-08,2109.469971,2111.889893,2099.179932,2099.570068,2099.570068,0
1994-02-09,2090.080078,2116.429932,2085.020020,2116.429932,2116.429932,0
1994-02-10,2120.520020,2121.709961,2108.639893,2119.689941,2119.689941,0
1994-02-11,2119.199951,2119.500000,2089.729980,2108.770020,2108.770020,0
1994-02-14,2110.310059,2120.510010,2099.040039,2101.929932,2101.929932,0
1994-02-15,2103.530029,2132.219971,2100.080078,2130.709961,2130.709961,0
1994-02-16,2142.469971,2144.389893,2126.560059,2135.250000,2135.250000,0
1994-02-17,2137.840088,2176.360107,2130.360107,2162.290039,2162.290039,0
1994-02-18,2155.840088,2155.840088,2129.840088,2133.850098,2133.850098,0
1994-02-21,2115.489990,2120.320068,2107.659912,2108.060059,2108.060059,0
1994-02-22,2117.280029,2123.689941,2100.830078,2113.639893,2113.639893,0
1994-02-23,2118.159912,2142.729980,2117.750000,2140.250000,2140.250000,0
1994-02-24,2131.879883,2134.370117,2071.520020,2082.899902,2082.899902,0
1994-02-25,2069.060059,2083.790039,2053.649902,2075.330078,2075.330078,0
1994-02-28,2087.489990,2104.639893,2083.260010,2103.239990,2103.239990,0
1994-03-01,2101.989990,2101.989990,2056.530029,2056.610107,2056.610107,0
1994-03-02,2042.760010,2045.569946,1999.109985,2018.689941,2018.689941,0
1994-03-03,2031.790039,2044.449951,2020.010010,2044.449951,2044.449951,0
1994-03-04,2043.329956,2076.760010,2043.329956,2076.760010,2076.760010,0
1994-03-07,2087.750000,2136.820068,2085.929932,2132.120117,2132.120117,0
1994-03-08,2132.639893,2140.050049,2124.199951,2125.469971,2125.469971,0
1994-03-09,2119.530029,2129.219971,2112.469971,2118.010010,2118.010010,0
1994-03-10,2130.000000,2145.669922,2124.510010,2124.510010,2124.510010,0
1994-03-11,2117.669922,2120.620117,2100.080078,2101.889893,2101.889893,0
1994-03-14,2121.320068,2170.050049,2121.080078,2169.399902,2169.399902,0
1994-03-15,2171.459961,2178.909912,2164.379883,2178.909912,2178.909912,0
1994-03-16,2174.000000,2187.179932,2166.929932,2168.110107,2168.110107,0
1994-03-17,2180.399902,2181.800049,2153.179932,2160.449951,2160.449951,0
1994-03-18,2154.570068,2155.580078,2129.659912,2140.389893,2140.389893,0
1994-03-21,2145.530029,2145.530029,2120.889893,2130.550049,2130.550049,0
1994-03-22,2134.699951,2153.379883,2134.699951,2141.699951,2141.699951,0
1994-03-23,2152.669922,2168.729980,2152.669922,2162.959961,2162.959961,0
1994-03-24,2164.139893,2169.139893,2138.050049,2144.360107,2144.360107,0
1994-03-25,2138.629883,2148.419922,2130.250000,2144.000000,2144.000000,0
1994-03-28,2109.620117,2176.060059,2109.620117,2167.719971,2167.719971,0
1994-03-29,2174.949951,2181.570068,2161.219971,2162.820068,2162.820068,0
1994-03-30,2152.219971,2158.100098,2136.000000,2151.840088,2151.840088,0
1994-03-31,2141.760010,2145.909912,2131.639893,2142.879883,2142.879883,0
1994-04-01,null,null,null,null,null,null
1994-04-04,null,null,null,null,null,null
1994-04-05,2134.250000,2177.090088,2130.580078,2177.090088,2177.090088,0
1994-04-06,2187.479980,2196.189941,2183.469971,2184.889893,2184.889893,0
1994-04-07,2193.280029,2218.169922,2188.100098,2202.570068,2202.570068,0
1994-04-08,2211.669922,2215.429932,2197.919922,2203.179932,2203.179932,0
1994-04-11,2211.760010,2229.889893,2211.550049,2224.850098,2224.850098,0
1994-04-12,2232.560059,2233.080078,2206.850098,2211.189941,2211.189941,0
1994-04-13,2211.330078,2215.189941,2206.030029,2215.189941,2215.189941,0
1994-04-14,2217.729980,2219.399902,2191.560059,2198.239990,2198.239990,0
1994-04-15,2203.760010,2211.919922,2199.659912,2211.919922,2211.919922,0
1994-04-18,2221.820068,2234.199951,2216.540039,2218.370117,2218.370117,0
1994-04-19,2224.030029,2224.280029,2172.610107,2193.889893,2193.889893,0
1994-04-20,2191.760010,2207.379883,2182.939941,2194.090088,2194.090088,0
1994-04-21,2199.459961,2205.739990,2192.899902,2194.409912,2194.409912,0
1994-04-22,2204.270020,2219.870117,2204.270020,2218.129883,2218.129883,0
1994-04-25,2210.520020,2213.830078,2200.060059,2208.679932,2208.679932,0
1994-04-26,2214.939941,2245.489990,2213.580078,2241.360107,2241.360107,0
1994-04-27,2250.189941,2262.419922,2250.189941,2256.979980,2256.979980,0
1994-04-28,2265.159912,2267.600098,2237.820068,2237.820068,2237.820068,0
1994-04-29,2234.629883,2253.629883,2234.040039,2252.510010,2252.510010,0
1994-05-02,2261.229980,2277.949951,2261.229980,2266.719971,2266.719971,0
1994-05-03,2270.790039,2270.790039,2250.310059,2261.709961,2261.709961,0
1994-05-04,2257.439941,2261.469971,2240.500000,2241.850098,2241.850098,0
1994-05-05,2245.739990,2249.780029,2225.770020,2249.780029,2249.780029,0
1994-05-06,2251.040039,2251.790039,2222.479980,2233.550049,2233.550049,0
1994-05-09,2226.149902,2226.149902,2215.010010,2218.770020,2218.770020,0
1994-05-10,2222.639893,2246.060059,2221.729980,2241.340088,2241.340088,0
1994-05-11,2249.909912,2251.790039,2238.360107,2248.020020,2248.020020,0
1994-05-12,null,null,null,null,null,null
1994-05-13,2255.520020,2261.770020,2254.010010,2257.330078,2257.330078,0
1994-05-16,2263.000000,2273.719971,2262.449951,2272.959961,2272.959961,0
1994-05-17,2274.050049,2275.320068,2258.699951,2268.110107,2268.110107,0
1994-05-18,2277.629883,2281.719971,2253.860107,2254.209961,2254.209961,0
1994-05-19,2252.580078,2255.429932,2242.030029,2245.790039,2245.790039,0
1994-05-20,2246.120117,2250.399902,2236.929932,2238.969971,2238.969971,0
1994-05-23,null,null,null,null,null,null
1994-05-24,2228.459961,2228.459961,2177.719971,2188.010010,2188.010010,0
1994-05-25,2189.959961,2193.810059,2128.409912,2137.560059,2137.560059,0
1994-05-26,2144.379883,2151.500000,2129.020020,2146.000000,2146.000000,0
1994-05-27,2149.629883,2161.320068,2112.179932,2112.800049,2112.800049,0
1994-05-30,2120.199951,2129.879883,2116.510010,2129.760010,2129.760010,0
1994-05-31,2113.600098,2140.169922,2108.909912,2137.340088,2137.340088,0
1994-06-01,2143.620117,2146.620117,2113.389893,2113.620117,2113.620117,0
1994-06-02,null,null,null,null,null,null
1994-06-03,2124.639893,2158.879883,2121.969971,2158.879883,2158.879883,0
1994-06-06,2165.280029,2170.250000,2159.939941,2163.590088,2163.590088,0
1994-06-07,2159.439941,2159.820068,2123.669922,2131.800049,2131.800049,0
1994-06-08,2126.020020,2151.050049,2119.790039,2143.929932,2143.929932,0
1994-06-09,2140.399902,2140.719971,2124.500000,2131.139893,2131.139893,0
1994-06-10,2136.090088,2143.580078,2132.040039,2143.580078,2143.580078,0
1994-06-13,2141.340088,2143.330078,2084.419922,2084.419922,2084.419922,0
1994-06-14,2087.850098,2089.340088,2048.739990,2088.439941,2088.439941,0
1994-06-15,2089.479980,2089.479980,2065.360107,2073.209961,2073.209961,0
1994-06-16,2058.830078,2059.770020,2040.890015,2047.290039,2047.290039,0
1994-06-17,2054.659912,2065.629883,2029.979980,2031.800049,2031.800049,0
1994-06-20,2012.329956,2014.400024,1953.150024,1986.420044,1986.420044,0
1994-06-21,1984.680054,1992.380005,1955.119995,1957.079956,1957.079956,0
1994-06-22,1956.880005,2006.680054,1956.859985,2004.930054,2004.930054,0
1994-06-23,2021.349976,2033.650024,2011.939941,2032.520020,2032.520020,0
1994-06-24,2014.699951,2019.109985,1995.969971,2005.069946,2005.069946,0
1994-06-27,1981.890015,2002.500000,1973.150024,2000.479980,2000.479980,0
1994-06-28,2013.229980,2030.979980,2011.520020,2022.250000,2022.250000,0
1994-06-29,2019.420044,2045.339966,2018.719971,2042.449951,2042.449951,0
1994-06-30,2047.819946,2057.800049,2019.469971,2020.849976,2020.849976,0
1994-07-01,2024.739990,2040.780029,2019.650024,2040.689941,2040.689941,0
1994-07-04,2047.680054,2061.699951,2047.660034,2061.699951,2061.699951,0
1994-07-05,2068.360107,2068.360107,2029.400024,2034.640015,2034.640015,0
1994-07-06,2027.969971,2038.989990,2026.739990,2031.329956,2031.329956,0
1994-07-07,2036.060059,2052.399902,2035.729980,2049.100098,2049.100098,0
1994-07-08,2052.229980,2053.169922,2039.219971,2047.829956,2047.829956,0
1994-07-11,2044.709961,2071.820068,2044.410034,2069.459961,2069.459961,0
1994-07-12,2072.489990,2073.770020,2039.660034,2048.570068,2048.570068,0
1994-07-13,2055.719971,2061.310059,2047.469971,2051.250000,2051.250000,0
1994-07-14,2051.479980,2071.090088,2051.479980,2070.709961,2070.709961,0
1994-07-15,2073.709961,2104.489990,2070.620117,2103.540039,2103.540039,0
1994-07-18,2095.250000,2117.360107,2086.239990,2116.959961,2116.959961,0
1994-07-19,2122.429932,2133.219971,2118.889893,2129.860107,2129.860107,0
1994-07-20,2130.110107,2145.209961,2117.090088,2120.969971,2120.969971,0
1994-07-21,2123.370117,2127.689941,2104.919922,2126.750000,2126.750000,0
1994-07-22,2129.800049,2154.419922,2124.189941,2148.229980,2148.229980,0
1994-07-25,2138.620117,2148.060059,2131.149902,2144.209961,2144.209961,0
1994-07-26,2148.489990,2168.780029,2143.090088,2163.320068,2163.320068,0
1994-07-27,2165.979980,2166.459961,2132.810059,2135.929932,2135.929932,0
1994-07-28,2126.500000,2136.469971,2121.010010,2134.120117,2134.120117,0
1994-07-29,2141.820068,2157.370117,2138.010010,2152.189941,2152.189941,0
1994-08-01,2150.580078,2161.939941,2150.580078,2161.500000,2161.500000,0
1994-08-02,2172.469971,2196.889893,2170.080078,2193.629883,2193.629883,0
1994-08-03,2193.979980,2199.129883,2187.909912,2190.830078,2190.830078,0
1994-08-04,2197.229980,2197.229980,2175.959961,2176.659912,2176.659912,0
1994-08-05,2172.199951,2189.149902,2171.120117,2188.810059,2188.810059,0
1994-08-08,2188.909912,2188.979980,2176.320068,2182.320068,2182.320068,0
1994-08-09,2185.629883,2185.629883,2156.100098,2160.560059,2160.560059,0
1994-08-10,2155.100098,2167.129883,2154.969971,2166.510010,2166.510010,0
1994-08-11,2174.199951,2177.459961,2146.530029,2156.310059,2156.310059,0
1994-08-12,2139.870117,2140.270020,2119.570068,2133.739990,2133.739990,0
1994-08-15,2140.360107,2140.360107,2127.399902,2134.340088,2134.340088,0
1994-08-16,2133.760010,2158.129883,2133.750000,2152.649902,2152.649902,0
1994-08-17,2164.459961,2169.870117,2157.580078,2166.560059,2166.560059,0
1994-08-18,2163.659912,2173.830078,2150.570068,2151.439941,2151.439941,0
1994-08-19,2145.429932,2150.469971,2141.469971,2143.840088,2143.840088,0
1994-08-22,2141.159912,2146.409912,2108.959961,2113.370117,2113.370117,0
1994-08-23,2112.550049,2121.250000,2094.120117,2121.250000,2121.250000,0
1994-08-24,2116.219971,2134.949951,2111.020020,2132.979980,2132.979980,0
1994-08-25,2144.379883,2158.270020,2143.709961,2153.479980,2153.479980,0
1994-08-26,2148.699951,2191.800049,2143.219971,2190.580078,2190.580078,0
1994-08-29,2179.780029,2227.699951,2179.780029,2215.719971,2215.719971,0
1994-08-30,2215.449951,2219.989990,2204.209961,2205.820068,2205.820068,0
1994-08-31,2202.620117,2222.949951,2195.370117,2207.090088,2207.090088,0
1994-09-01,2209.570068,2213.689941,2185.270020,2185.780029,2185.780029,0
1994-09-02,2187.500000,2215.750000,2187.500000,2197.379883,2197.379883,0
1994-09-05,2188.129883,2191.959961,2163.300049,2173.600098,2173.600098,0
1994-09-06,2169.379883,2172.909912,2157.820068,2158.070068,2158.070068,0
1994-09-07,2163.250000,2172.969971,2159.709961,2167.679932,2167.679932,0
1994-09-08,2174.270020,2179.270020,2170.830078,2178.100098,2178.100098,0
1994-09-09,2179.600098,2192.290039,2154.060059,2155.580078,2155.580078,0
1994-09-12,2156.340088,2157.060059,2146.620117,2155.810059,2155.810059,0
1994-09-13,2152.560059,2157.159912,2136.489990,2157.149902,2157.149902,0
1994-09-14,2149.620117,2149.780029,2114.489990,2118.169922,2118.169922,0
1994-09-15,2120.909912,2130.500000,2115.290039,2129.360107,2129.360107,0
1994-09-16,2135.820068,2136.290039,2096.520020,2097.449951,2097.449951,0
1994-09-19,2102.909912,2104.090088,2094.429932,2100.550049,2100.550049,0
1994-09-20,2102.889893,2102.889893,2059.070068,2059.149902,2059.149902,0
1994-09-21,2051.679932,2087.139893,2051.409912,2067.169922,2067.169922,0
1994-09-22,2072.959961,2086.709961,2066.909912,2072.810059,2072.810059,0
1994-09-23,2077.949951,2107.120117,2076.459961,2097.330078,2097.330078,0
1994-09-26,2097.080078,2099.399902,2056.540039,2057.830078,2057.830078,0
1994-09-27,2053.540039,2064.659912,2051.580078,2056.889893,2056.889893,0
1994-09-28,2063.739990,2073.850098,2063.739990,2070.360107,2070.360107,0
1994-09-29,2060.419922,2060.969971,2010.750000,2016.079956,2016.079956,0
1994-09-30,2009.949951,2014.469971,1984.650024,2002.300049,2002.300049,0
1994-10-03,null,null,null,null,null,null
1994-10-04,1995.800049,1995.800049,1978.569946,1988.670044,1988.670044,0
1994-10-05,1978.119995,1979.680054,1930.550049,1946.489990,1946.489990,0
1994-10-06,1955.750000,1965.410034,1948.069946,1965.410034,1965.410034,0
1994-10-07,1962.420044,1979.969971,1955.650024,1977.670044,1977.670044,0
1994-10-10,1987.599976,2048.560059,1987.150024,2048.560059,2048.560059,0
1994-10-11,2045.410034,2088.879883,2045.410034,2087.709961,2087.709961,0
1994-10-12,2087.959961,2090.040039,2068.090088,2072.679932,2072.679932,0
1994-10-13,2064.409912,2112.919922,2061.989990,2108.080078,2108.080078,0
1994-10-14,2099.149902,2118.919922,2093.020020,2118.520020,2118.520020,0
1994-10-17,2106.959961,2147.030029,2090.689941,2095.580078,2095.580078,0
1994-10-18,2094.090088,2094.209961,2068.270020,2069.580078,2069.580078,0
1994-10-19,2071.040039,2074.790039,2046.650024,2058.129883,2058.129883,0
1994-10-20,2047.160034,2072.479980,2046.989990,2048.149902,2048.149902,0
1994-10-21,2043.060059,2043.119995,2007.189941,2016.599976,2016.599976,0
1994-10-24,2020.260010,2026.339966,2015.349976,2022.640015,2022.640015,0
1994-10-25,2009.880005,2009.880005,1975.439941,1995.849976,1995.849976,0
1994-10-26,2003.359985,2024.959961,2003.359985,2009.449951,2009.449951,0
1994-10-27,2014.589966,2026.369995,2013.109985,2026.369995,2026.369995,0
1994-10-28,2032.890015,2065.580078,2032.560059,2064.860107,2064.860107,0
1994-10-31,2076.939941,2082.169922,2060.780029,2061.580078,2061.580078,0
1994-11-01,2052.219971,2070.030029,2047.609985,2066.179932,2066.179932,0
1994-11-02,2057.770020,2059.229980,2038.060059,2039.910034,2039.910034,0
1994-11-03,2045.719971,2062.449951,2036.719971,2061.370117,2061.370117,0
1994-11-04,2066.330078,2076.889893,2062.919922,2069.389893,2069.389893,0
1994-11-07,2056.709961,2057.550049,2040.189941,2043.300049,2043.300049,0
1994-11-08,2045.349976,2057.219971,2045.349976,2056.360107,2056.360107,0
1994-11-09,2064.449951,2090.780029,2064.250000,2090.780029,2090.780029,0
1994-11-10,2091.370117,2101.360107,2076.659912,2098.040039,2098.040039,0
1994-11-11,2078.530029,2092.300049,2072.989990,2073.669922,2073.669922,0
1994-11-14,2086.610107,2093.370117,2086.310059,2091.040039,2091.040039,0
1994-11-15,2098.429932,2115.899902,2098.000000,2112.209961,2112.209961,0
1994-11-16,null,null,null,null,null,null
1994-11-17,2104.879883,2105.989990,2091.939941,2091.939941,2091.939941,0
1994-11-18,2100.979980,2100.979980,2078.510010,2089.479980,2089.479980,0
1994-11-21,2099.570068,2104.620117,2096.919922,2097.199951,2097.199951,0
1994-11-22,2091.139893,2095.870117,2064.070068,2073.290039,2073.290039,0
1994-11-23,2043.359985,2043.359985,2025.359985,2040.050049,2040.050049,0
1994-11-24,2041.650024,2063.260010,2041.650024,2058.790039,2058.790039,0
1994-11-25,2065.580078,2069.739990,2045.969971,2056.270020,2056.270020,0
1994-11-28,2060.540039,2071.310059,2047.359985,2050.820068,2050.820068,0
1994-11-29,2054.969971,2055.969971,2034.729980,2036.239990,2036.239990,0
1994-11-30,2039.699951,2057.280029,2035.489990,2057.280029,2057.280029,0
1994-12-01,2054.159912,2054.159912,2044.439941,2045.540039,2045.540039,0
1994-12-02,2035.729980,2046.439941,2035.589966,2042.380005,2042.380005,0
1994-12-05,2054.909912,2073.120117,2054.909912,2067.260010,2067.260010,0
1994-12-06,2072.250000,2072.939941,2042.010010,2046.989990,2046.989990,0
1994-12-07,2047.800049,2058.449951,2041.560059,2044.040039,2044.040039,0
1994-12-08,2045.489990,2048.120117,2038.869995,2041.849976,2041.849976,0
1994-12-09,2034.400024,2035.060059,2022.449951,2024.189941,2024.189941,0
1994-12-12,2026.199951,2033.819946,1998.199951,2003.640015,2003.640015,0
1994-12-13,2008.229980,2019.310059,2002.930054,2019.130005,2019.130005,0
1994-12-14,2017.650024,2040.939941,2016.979980,2040.939941,2040.939941,0
1994-12-15,2046.900024,2060.909912,2045.439941,2054.229980,2054.229980,0
1994-12-16,2059.939941,2071.120117,2059.750000,2069.899902,2069.899902,0
1994-12-19,2080.070068,2086.320068,2066.479980,2066.590088,2066.590088,0
1994-12-20,2063.989990,2082.379883,2063.989990,2080.159912,2080.159912,0
1994-12-21,2084.169922,2095.820068,2082.919922,2095.500000,2095.500000,0
1994-12-22,2100.969971,2103.800049,2093.260010,2102.250000,2102.250000,0
1994-12-23,2102.909912,2104.439941,2092.669922,2100.979980,2100.979980,0
1994-12-26,null,null,null,null,null,null
1994-12-27,2103.590088,2112.350098,2103.590088,2110.770020,2110.770020,0
1994-12-28,2116.250000,2116.320068,2096.129883,2097.340088,2097.340088,0
1994-12-29,2092.959961,2093.080078,2071.330078,2074.679932,2074.679932,0
1994-12-30,2095.800049,2098.879883,2095.800049,2097.510010,2097.510010,0
1995-01-02,2091.469971,2092.330078,2078.459961,2079.189941,2079.189941,0
1995-01-03,2079.199951,2079.639893,2065.449951,2068.919922,2068.919922,0
1995-01-04,2076.120117,2081.149902,2071.629883,2072.899902,2072.899902,0
1995-01-05,2074.959961,2075.000000,2050.600098,2051.459961,2051.459961,0
1995-01-06,2049.120117,2059.020020,2045.829956,2058.199951,2058.199951,0
1995-01-09,2061.610107,2068.669922,2052.050049,2053.409912,2053.409912,0
1995-01-10,2049.889893,2062.080078,2042.219971,2062.080078,2062.080078,0
1995-01-11,2059.070068,2067.580078,2052.989990,2061.760010,2061.760010,0
1995-01-12,2069.939941,2071.320068,2053.280029,2059.679932,2059.679932,0
1995-01-13,2061.199951,2066.399902,2057.550049,2064.139893,2064.139893,0
1995-01-16,2071.260010,2094.050049,2070.219971,2088.250000,2088.250000,0
1995-01-17,2092.810059,2095.500000,2076.969971,2081.389893,2081.389893,0
1995-01-18,2079.389893,2086.649902,2075.600098,2085.620117,2085.620117,0
1995-01-19,2088.929932,2092.949951,2077.889893,2079.600098,2079.600098,0
1995-01-20,2072.959961,2072.959961,2048.750000,2050.860107,2050.860107,0
1995-01-23,2036.790039,2036.829956,2007.099976,2013.030029,2013.030029,0
1995-01-24,2024.040039,2032.540039,2019.000000,2027.670044,2027.670044,0
1995-01-25,2021.290039,2028.449951,2013.770020,2026.969971,2026.969971,0
1995-01-26,2035.699951,2041.430054,2030.380005,2040.790039,2040.790039,0
1995-01-27,2032.689941,2035.560059,2022.969971,2030.560059,2030.560059,0
1995-01-30,2027.810059,2035.680054,2026.680054,2026.680054,2026.680054,0
1995-01-31,2026.660034,2029.839966,2018.339966,2024.819946,2024.819946,0
1995-02-01,2028.699951,2050.070068,2026.719971,2047.439941,2047.439941,0
1995-02-02,2046.339966,2046.410034,2038.030029,2038.459961,2038.459961,0
1995-02-03,2041.489990,2079.090088,2041.280029,2077.939941,2077.939941,0
1995-02-06,2084.979980,2093.120117,2083.159912,2085.080078,2085.080078,0
1995-02-07,2085.159912,2097.360107,2085.159912,2093.010010,2093.010010,0
1995-02-08,2095.800049,2095.800049,2084.719971,2087.780029,2087.780029,0
1995-02-09,2086.090088,2128.560059,2082.959961,2117.800049,2117.800049,0
1995-02-10,2123.959961,2136.429932,2123.959961,2127.560059,2127.560059,0
1995-02-13,2123.270020,2126.290039,2116.370117,2118.959961,2118.959961,0
1995-02-14,2124.550049,2135.010010,2123.919922,2128.330078,2128.330078,0
1995-02-15,2126.780029,2137.830078,2121.810059,2135.489990,2135.489990,0
1995-02-16,2142.939941,2149.860107,2107.000000,2112.060059,2112.060059,0
1995-02-17,2106.580078,2126.850098,2099.709961,2119.290039,2119.290039,0
1995-02-20,2110.500000,2110.500000,2101.120117,2101.979980,2101.979980,0
1995-02-21,2107.250000,2107.250000,2091.929932,2101.820068,2101.820068,0
1995-02-22,2093.030029,2098.239990,2085.820068,2096.260010,2096.260010,0
1995-02-23,2100.419922,2127.770020,2100.419922,2126.439941,2126.439941,0
1995-02-24,2125.939941,2129.459961,2112.370117,2117.590088,2117.590088,0
1995-02-27,2102.139893,2108.479980,2090.530029,2106.050049,2106.050049,0
1995-02-28,2111.370117,2111.439941,2097.300049,2097.850098,2097.850098,0
1995-03-01,2100.199951,2131.370117,2100.199951,2127.209961,2127.209961,0
1995-03-02,2129.469971,2131.770020,2115.010010,2116.639893,2116.639893,0
1995-03-03,2113.550049,2116.340088,2092.449951,2094.159912,2094.159912,0
1995-03-06,2086.800049,2092.989990,2060.610107,2069.949951,2069.949951,0
1995-03-07,2077.120117,2087.239990,2039.839966,2041.260010,2041.260010,0
1995-03-08,2017.599976,2035.849976,2013.670044,2029.380005,2029.380005,0
1995-03-09,2041.459961,2045.540039,1984.170044,1989.199951,1989.199951,0
1995-03-10,1992.459961,2014.180054,1965.489990,2008.849976,2008.849976,0
1995-03-13,2009.410034,2013.119995,1974.140015,1974.140015,1974.140015,0
1995-03-14,1973.300049,2023.369995,1965.069946,2022.500000,2022.500000,0
1995-03-15,2023.689941,2023.689941,1995.219971,1995.219971,1995.219971,0
1995-03-16,2003.359985,2016.150024,1992.170044,2016.150024,2016.150024,0
1995-03-17,2019.280029,2019.280029,1974.630005,1979.520020,1979.520020,0
1995-03-20,1979.380005,1992.709961,1979.260010,1984.989990,1984.989990,0
1995-03-21,1991.069946,2010.930054,1973.949951,1984.150024,1984.150024,0
1995-03-22,1979.339966,1990.540039,1971.760010,1978.069946,1978.069946,0
1995-03-23,1977.150024,1977.150024,1913.420044,1935.079956,1935.079956,0
1995-03-24,1940.989990,1943.459961,1918.390015,1935.869995,1935.869995,0
1995-03-27,1944.260010,1956.829956,1928.719971,1928.819946,1928.819946,0
1995-03-28,1931.520020,1945.449951,1896.550049,1911.699951,1911.699951,0
1995-03-29,1903.760010,1921.300049,1891.709961,1918.849976,1918.849976,0
1995-03-30,1924.189941,1966.839966,1923.739990,1949.760010,1949.760010,0
1995-03-31,1955.089966,1955.589966,1910.079956,1914.689941,1914.689941,0
1995-04-03,1916.170044,1943.770020,1908.829956,1934.959961,1934.959961,0
1995-04-04,1940.339966,1972.420044,1939.319946,1965.680054,1965.680054,0
1995-04-05,1966.469971,1977.280029,1961.670044,1972.589966,1972.589966,0
1995-04-06,1961.020020,1987.530029,1954.979980,1976.520020,1976.520020,0
1995-04-07,1976.439941,1987.069946,1975.660034,1978.709961,1978.709961,0
1995-04-10,1986.959961,1993.969971,1968.969971,1980.810059,1980.810059,0
1995-04-11,1988.729980,1993.130005,1978.800049,1979.260010,1979.260010,0
1995-04-12,1976.810059,1991.719971,1976.810059,1991.079956,1991.079956,0
1995-04-13,1994.489990,1994.510010,1981.089966,1982.989990,1982.989990,0
1995-04-14,null,null,null,null,null,null
1995-04-17,null,null,null,null,null,null
1995-04-18,1971.150024,1971.150024,1953.790039,1954.619995,1954.619995,0
1995-04-19,1944.770020,1951.540039,1938.739990,1943.880005,1943.880005,0
1995-04-20,1949.959961,1959.060059,1946.810059,1955.329956,1955.329956,0
1995-04-21,1963.670044,1990.089966,1963.290039,1987.699951,1987.699951,0
1995-04-24,1983.000000,1990.119995,1971.349976,1978.969971,1978.969971,0
1995-04-25,1988.439941,2014.099976,1985.979980,2007.569946,2007.569946,0
1995-04-26,2014.199951,2030.380005,2012.079956,2028.520020,2028.520020,0
1995-04-27,2031.839966,2031.839966,2018.939941,2024.250000,2024.250000,0
1995-04-28,2024.869995,2028.540039,2015.709961,2017.949951,2017.949951,0
1995-05-01,null,null,null,null,null,null
1995-05-02,2022.810059,2037.869995,2022.810059,2036.469971,2036.469971,0
1995-05-03,2040.640015,2041.430054,2027.319946,2037.989990,2037.989990,0
1995-05-04,2046.030029,2052.659912,2029.619995,2034.150024,2034.150024,0
1995-05-05,2031.709961,2033.910034,2020.520020,2021.219971,2021.219971,0
1995-05-08,2021.040039,2030.650024,2018.900024,2030.650024,2030.650024,0
1995-05-09,2037.250000,2053.060059,2037.250000,2050.659912,2050.659912,0
1995-05-10,2054.590088,2067.219971,2052.489990,2064.409912,2064.409912,0
1995-05-11,2069.060059,2086.409912,2058.239990,2086.409912,2086.409912,0
1995-05-12,2100.860107,2104.510010,2091.989990,2102.399902,2102.399902,0
1995-05-15,2097.199951,2100.250000,2086.520020,2092.000000,2092.000000,0
1995-05-16,2087.189941,2116.679932,2082.060059,2109.360107,2109.360107,0
1995-05-17,2112.550049,2112.580078,2086.290039,2088.989990,2088.989990,0
1995-05-18,2085.199951,2098.139893,2081.080078,2083.800049,2083.800049,0
1995-05-19,2065.389893,2070.379883,2052.889893,2064.419922,2064.419922,0
1995-05-22,2069.360107,2097.350098,2068.199951,2096.870117,2096.870117,0
1995-05-23,2097.600098,2101.709961,2078.719971,2083.550049,2083.550049,0
1995-05-24,2092.629883,2113.070068,2092.629883,2105.879883,2105.879883,0
1995-05-25,null,null,null,null,null,null
1995-05-26,2091.060059,2091.060059,2065.709961,2065.709961,2065.709961,0
1995-05-29,2059.229980,2069.530029,2058.239990,2069.260010,2069.260010,0
1995-05-30,2072.409912,2088.360107,2072.409912,2081.459961,2081.459961,0
1995-05-31,2089.290039,2100.100098,2083.379883,2099.949951,2099.949951,0
1995-06-01,2116.639893,2135.370117,2112.870117,2119.239990,2119.239990,0
1995-06-02,2121.429932,2139.320068,2117.310059,2132.719971,2132.719971,0
1995-06-05,null,null,null,null,null,null
1995-06-06,2141.550049,2154.649902,2139.600098,2154.169922,2154.169922,0
1995-06-07,2144.479980,2144.479980,2135.139893,2136.719971,2136.719971,0
1995-06-08,2138.340088,2143.929932,2130.050049,2137.209961,2137.209961,0
1995-06-09,2128.620117,2129.290039,2106.810059,2107.159912,2107.159912,0
1995-06-12,2101.570068,2129.919922,2101.350098,2127.790039,2127.790039,0
1995-06-13,2129.149902,2130.870117,2112.879883,2124.250000,2124.250000,0
1995-06-14,2132.489990,2137.750000,2121.719971,2124.840088,2124.840088,0
1995-06-15,null,null,null,null,null,null
1995-06-16,2123.679932,2127.590088,2111.090088,2125.060059,2125.060059,0
1995-06-19,2120.290039,2156.120117,2120.290039,2154.129883,2154.129883,0
1995-06-20,2157.219971,2162.550049,2134.040039,2140.360107,2140.360107,0
1995-06-21,2143.810059,2152.889893,2142.479980,2144.879883,2144.879883,0
1995-06-22,2138.679932,2166.030029,2134.959961,2162.389893,2162.389893,0
1995-06-23,2168.629883,2174.139893,2131.439941,2138.219971,2138.219971,0
1995-06-26,2137.850098,2146.360107,2128.070068,2137.360107,2137.360107,0
1995-06-27,2129.679932,2130.659912,2119.429932,2128.989990,2128.989990,0
1995-06-28,2115.179932,2115.179932,2087.649902,2091.300049,2091.300049,0
1995-06-29,2096.419922,2111.060059,2092.469971,2094.679932,2094.679932,0
1995-06-30,2087.370117,2092.179932,2079.860107,2089.040039,2089.040039,0
1995-07-03,2081.010010,2100.479980,2081.010010,2099.679932,2099.679932,0
1995-07-04,2105.870117,2114.979980,2105.870117,2110.129883,2110.129883,0
1995-07-05,2115.050049,2118.750000,2103.669922,2117.629883,2117.629883,0
1995-07-06,2117.139893,2125.120117,2110.330078,2111.350098,2111.350098,0
1995-07-07,2132.199951,2163.600098,2132.199951,2163.370117,2163.370117,0
1995-07-10,2173.520020,2184.560059,2171.939941,2184.389893,2184.389893,0
1995-07-11,2180.729980,2201.679932,2173.840088,2194.149902,2194.149902,0
1995-07-12,2191.320068,2200.919922,2182.959961,2200.320068,2200.320068,0
1995-07-13,2210.760010,2217.419922,2192.750000,2193.719971,2193.719971,0
1995-07-14,2197.469971,2198.179932,2182.169922,2191.250000,2191.250000,0
1995-07-17,2196.439941,2205.949951,2196.439941,2201.360107,2201.360107,0
1995-07-18,2195.689941,2197.600098,2183.709961,2183.709961,2183.709961,0
1995-07-19,2178.159912,2196.229980,2174.050049,2195.310059,2195.310059,0
1995-07-20,2177.310059,2191.020020,2172.469971,2183.520020,2183.520020,0
1995-07-21,2193.159912,2202.449951,2192.949951,2196.540039,2196.540039,0
1995-07-24,2199.520020,2232.270020,2196.919922,2232.020020,2232.020020,0
1995-07-25,2233.080078,2236.459961,2224.679932,2232.229980,2232.229980,0
1995-07-26,2241.449951,2246.520020,2235.260010,2237.729980,2237.729980,0
1995-07-27,2233.590088,2240.159912,2229.229980,2239.360107,2239.360107,0
1995-07-28,2241.149902,2242.250000,2215.110107,2217.909912,2217.909912,0
1995-07-31,2215.270020,2222.550049,2212.189941,2222.510010,2222.510010,0
1995-08-01,2225.669922,2229.719971,2210.850098,2211.260010,2211.260010,0
1995-08-02,2222.270020,2255.840088,2222.260010,2249.600098,2249.600098,0
1995-08-03,2248.060059,2249.320068,2229.889893,2234.860107,2234.860107,0
1995-08-04,2235.169922,2242.010010,2233.750000,2236.679932,2236.679932,0
1995-08-07,2240.120117,2250.120117,2239.919922,2244.560059,2244.560059,0
1995-08-08,2250.340088,2250.340088,2233.729980,2236.889893,2236.889893,0
1995-08-09,2234.169922,2236.830078,2218.810059,2222.280029,2222.280029,0
1995-08-10,2224.729980,2236.719971,2214.870117,2236.719971,2236.719971,0
1995-08-11,2239.719971,2240.540039,2223.739990,2228.439941,2228.439941,0
1995-08-14,2225.719971,2226.110107,2203.050049,2211.030029,2211.030029,0
1995-08-15,2218.110107,2245.530029,2218.110107,2236.729980,2236.729980,0
1995-08-16,2248.149902,2260.989990,2248.149902,2251.639893,2251.639893,0
1995-08-17,2255.379883,2263.929932,2246.739990,2253.929932,2253.929932,0
1995-08-18,2261.050049,2272.229980,2255.530029,2265.860107,2265.860107,0
1995-08-21,2264.189941,2278.120117,2260.739990,2269.600098,2269.600098,0
1995-08-22,2273.649902,2274.020020,2254.280029,2258.969971,2258.969971,0
1995-08-23,2264.590088,2270.919922,2258.159912,2262.659912,2262.659912,0
1995-08-24,2263.040039,2270.939941,2250.040039,2253.909912,2253.909912,0
1995-08-25,2255.979980,2261.600098,2246.110107,2257.340088,2257.340088,0
1995-08-28,2258.879883,2259.020020,2233.270020,2240.310059,2240.310059,0
1995-08-29,2239.860107,2240.179932,2227.739990,2230.270020,2230.270020,0
1995-08-30,2234.350098,2251.629883,2233.969971,2251.300049,2251.300049,0
1995-08-31,2244.530029,2245.000000,2232.080078,2234.229980,2234.229980,0
1995-09-01,2237.280029,2242.800049,2232.350098,2242.760010,2242.760010,0
1995-09-04,2240.070068,2263.370117,2240.070068,2263.080078,2263.080078,0
1995-09-05,2266.330078,2269.729980,2261.310059,2266.570068,2266.570068,0
1995-09-06,2275.030029,2282.209961,2263.659912,2266.370117,2266.370117,0
1995-09-07,2269.149902,2270.889893,2254.959961,2269.010010,2269.010010,0
1995-09-08,2273.189941,2280.159912,2264.649902,2266.770020,2266.770020,0
1995-09-11,2263.280029,2270.080078,2256.770020,2268.260010,2268.260010,0
1995-09-12,2271.199951,2274.510010,2264.520020,2266.070068,2266.070068,0
1995-09-13,2273.689941,2301.719971,2273.540039,2300.719971,2300.719971,0
1995-09-14,2303.989990,2308.340088,2298.209961,2300.290039,2300.290039,0
1995-09-15,2304.219971,2320.580078,2302.969971,2305.580078,2305.580078,0
1995-09-18,2294.550049,2305.800049,2287.649902,2289.489990,2289.489990,0
1995-09-19,2297.080078,2315.580078,2297.080078,2306.659912,2306.659912,0
1995-09-20,2314.199951,2317.689941,2288.850098,2294.149902,2294.149902,0
1995-09-21,2283.580078,2292.030029,2272.169922,2275.719971,2275.719971,0
1995-09-22,2259.939941,2264.479980,2196.399902,2204.439941,2204.439941,0
1995-09-25,2216.530029,2222.290039,2202.459961,2212.969971,2212.969971,0
1995-09-26,2221.000000,2235.280029,2220.580078,2232.020020,2232.020020,0
1995-09-27,2223.469971,2224.850098,2178.360107,2190.899902,2190.899902,0
1995-09-28,2181.270020,2197.570068,2164.679932,2184.239990,2184.239990,0
1995-09-29,2181.360107,2201.600098,2168.709961,2201.270020,2201.270020,0
1995-10-02,2206.350098,2210.139893,2193.419922,2197.010010,2197.010010,0
1995-10-03,null,null,null,null,null,null
1995-10-04,2206.790039,2219.040039,2206.310059,2211.600098,2211.600098,0
1995-10-05,2212.020020,2214.129883,2189.520020,2191.540039,2191.540039,0
1995-10-06,2191.620117,2191.620117,2159.459961,2176.350098,2176.350098,0
1995-10-09,2159.479980,2175.000000,2152.510010,2157.409912,2157.409912,0
1995-10-10,2168.949951,2171.969971,2119.419922,2137.010010,2137.010010,0
1995-10-11,2142.840088,2159.979980,2135.530029,2153.560059,2153.560059,0
1995-10-12,2152.340088,2165.889893,2152.300049,2159.729980,2159.729980,0
1995-10-13,2161.139893,2207.290039,2161.139893,2206.110107,2206.110107,0
1995-10-16,2206.560059,2208.760010,2185.840088,2193.850098,2193.850098,0
1995-10-17,2196.080078,2207.209961,2185.520020,2185.520020,2185.520020,0
1995-10-18,2179.810059,2213.590088,2174.669922,2197.570068,2197.570068,0
1995-10-19,2193.379883,2197.260010,2174.370117,2176.090088,2176.090088,0
1995-10-20,2178.080078,2184.229980,2139.520020,2148.120117,2148.120117,0
1995-10-23,2136.870117,2136.870117,2107.459961,2116.860107,2116.860107,0
1995-10-24,2120.679932,2132.629883,2107.050049,2114.879883,2114.879883,0
1995-10-25,2125.060059,2149.860107,2124.760010,2140.739990,2140.739990,0
1995-10-26,2135.139893,2144.729980,2123.270020,2142.739990,2142.739990,0
1995-10-27,2130.760010,2130.969971,2094.350098,2112.010010,2112.010010,0
1995-10-30,2129.399902,2152.389893,2129.399902,2149.709961,2149.709961,0
1995-10-31,2147.270020,2172.040039,2147.270020,2165.760010,2165.760010,0
1995-11-01,2162.449951,2183.729980,2151.739990,2182.110107,2182.110107,0
1995-11-02,2187.870117,2189.699951,2167.439941,2180.489990,2180.489990,0
1995-11-03,2188.659912,2199.719971,2168.449951,2169.689941,2169.689941,0
1995-11-06,2171.449951,2176.610107,2160.850098,2168.570068,2168.570068,0
1995-11-07,2174.080078,2182.229980,2154.870117,2174.270020,2174.270020,0
1995-11-08,2178.350098,2186.449951,2168.370117,2184.050049,2184.050049,0
1995-11-09,2198.580078,2204.550049,2181.669922,2182.469971,2182.469971,0
1995-11-10,2177.409912,2177.409912,2162.570068,2174.780029,2174.780029,0
1995-11-13,2170.679932,2195.149902,2169.139893,2195.149902,2195.149902,0
1995-11-14,2196.070068,2204.110107,2186.520020,2197.340088,2197.340088,0
1995-11-15,2187.919922,2197.679932,2181.500000,2196.639893,2196.639893,0
1995-11-16,2205.310059,2209.479980,2191.540039,2202.500000,2202.500000,0
1995-11-17,2201.479980,2208.300049,2188.739990,2196.590088,2196.590088,0
1995-11-20,2204.909912,2224.110107,2202.669922,2204.010010,2204.010010,0
1995-11-21,2204.610107,2208.739990,2198.719971,2201.899902,2201.899902,0
1995-11-22,2210.550049,2215.300049,2188.209961,2194.530029,2194.530029,0
1995-11-23,2191.080078,2202.610107,2190.919922,2197.260010,2197.260010,0
1995-11-24,2201.620117,2211.340088,2193.110107,2210.919922,2210.919922,0
1995-11-27,2221.179932,2248.139893,2221.179932,2247.969971,2247.969971,0
1995-11-28,2244.850098,2251.530029,2238.889893,2242.909912,2242.909912,0
1995-11-29,2248.479980,2255.810059,2242.070068,2249.750000,2249.750000,0
1995-11-30,2252.159912,2254.949951,2234.310059,2254.949951,2254.949951,0
1995-12-01,2256.209961,2269.000000,2252.610107,2266.560059,2266.560059,0
1995-12-04,2260.280029,2261.590088,2249.540039,2261.080078,2261.080078,0
1995-12-05,2267.830078,2273.370117,2255.669922,2269.340088,2269.340088,0
1995-12-06,2262.110107,2277.110107,2259.649902,2274.939941,2274.939941,0
1995-12-07,2278.290039,2278.550049,2256.620117,2260.620117,2260.620117,0
1995-12-08,2258.739990,2284.020020,2257.129883,2277.699951,2277.699951,0
1995-12-11,2275.709961,2280.469971,2273.500000,2280.389893,2280.389893,0
1995-12-12,2280.889893,2290.959961,2276.850098,2278.639893,2278.639893,0
1995-12-13,2284.100098,2285.979980,2274.129883,2283.260010,2283.260010,0
1995-12-14,2288.330078,2291.489990,2283.820068,2286.209961,2286.209961,0
1995-12-15,2283.209961,2293.659912,2276.639893,2283.840088,2283.840088,0
1995-12-18,2283.939941,2283.939941,2236.659912,2240.239990,2240.239990,0
1995-12-19,2240.169922,2248.489990,2227.229980,2241.429932,2241.429932,0
1995-12-20,2256.010010,2271.590088,2251.969971,2268.070068,2268.070068,0
1995-12-21,2263.120117,2268.929932,2254.689941,2268.350098,2268.350098,0
1995-12-22,2277.229980,2281.290039,2273.360107,2280.810059,2280.810059,0
1995-12-25,null,null,null,null,null,null
1995-12-26,null,null,null,null,null,null
1995-12-27,2277.889893,2283.090088,2276.419922,2280.439941,2280.439941,0
1995-12-28,2277.500000,2279.939941,2271.540039,2273.899902,2273.899902,0
1995-12-29,2275.379883,2275.379883,2256.590088,2260.689941,2260.689941,0
1996-01-01,null,null,null,null,null,null
1996-01-02,2259.919922,2309.100098,2259.919922,2307.699951,2307.699951,0
1996-01-03,2311.919922,2335.530029,2311.600098,2326.179932,2326.179932,0
1996-01-04,2329.719971,2343.330078,2321.629883,2332.810059,2332.810059,0
1996-01-05,2321.860107,2333.080078,2309.100098,2315.659912,2315.659912,0
1996-01-08,2324.379883,2337.540039,2314.989990,2336.760010,2336.760010,0
1996-01-09,2343.689941,2360.780029,2343.689941,2351.469971,2351.469971,0
1996-01-10,2339.530029,2354.149902,2335.260010,2340.310059,2340.310059,0
1996-01-11,2325.719971,2339.010010,2316.120117,2330.979980,2330.979980,0
1996-01-12,2340.679932,2360.419922,2340.679932,2353.889893,2353.889893,0
1996-01-15,2365.120117,2371.429932,2350.879883,2361.379883,2361.379883,0
1996-01-16,2370.399902,2382.600098,2368.780029,2379.429932,2379.429932,0
1996-01-17,2395.280029,2398.149902,2365.239990,2375.629883,2375.629883,0
1996-01-18,2371.870117,2395.879883,2366.050049,2389.620117,2389.620117,0
1996-01-19,2397.929932,2404.909912,2385.629883,2400.580078,2400.580078,0
1996-01-22,2388.830078,2399.750000,2385.639893,2391.739990,2391.739990,0
1996-01-23,2382.350098,2396.229980,2380.060059,2393.120117,2393.120117,0
1996-01-24,2402.100098,2437.860107,2402.100098,2436.679932,2436.679932,0
1996-01-25,2441.620117,2458.919922,2427.709961,2437.020020,2437.020020,0
1996-01-26,2442.350098,2450.330078,2421.929932,2449.709961,2449.709961,0
1996-01-29,2448.100098,2459.520020,2434.699951,2437.699951,2437.699951,0
1996-01-30,2441.300049,2458.060059,2428.939941,2456.090088,2456.090088,0
1996-01-31,2466.090088,2471.790039,2452.530029,2463.000000,2463.000000,0
1996-02-01,2458.459961,2473.580078,2455.469971,2472.530029,2472.530029,0
1996-02-02,2475.530029,2476.090088,2450.429932,2459.810059,2459.810059,0
1996-02-05,2441.689941,2442.479980,2408.889893,2416.840088,2416.840088,0
1996-02-06,2418.820068,2438.780029,2414.080078,2437.979980,2437.979980,0
1996-02-07,2449.120117,2451.840088,2440.780029,2442.429932,2442.429932,0
1996-02-08,2448.239990,2452.300049,2409.469971,2411.489990,2411.489990,0
1996-02-09,2417.790039,2436.219971,2400.330078,2435.070068,2435.070068,0
1996-02-12,2435.070068,2438.209961,2420.959961,2428.590088,2428.590088,0
1996-02-13,2436.500000,2441.679932,2425.850098,2436.090088,2436.090088,0
1996-02-14,2425.510010,2434.070068,2421.030029,2427.770020,2427.770020,0
1996-02-15,2420.260010,2427.820068,2409.889893,2426.510010,2426.510010,0
1996-02-16,2425.409912,2431.399902,2411.679932,2423.600098,2423.600098,0
1996-02-19,2402.979980,2404.020020,2383.860107,2387.600098,2387.600098,0
1996-02-20,2396.409912,2399.070068,2359.189941,2373.010010,2373.010010,0
1996-02-21,2360.699951,2402.510010,2358.489990,2401.590088,2401.590088,0
1996-02-22,2400.739990,2425.989990,2400.739990,2421.929932,2421.929932,0
1996-02-23,2431.489990,2466.310059,2431.489990,2449.520020,2449.520020,0
1996-02-26,2448.110107,2454.439941,2436.280029,2438.729980,2438.729980,0
1996-02-27,2437.820068,2458.850098,2431.370117,2449.090088,2449.090088,0
1996-02-28,2455.389893,2487.199951,2455.310059,2486.949951,2486.949951,0
1996-02-29,2489.350098,2494.659912,2470.850098,2485.179932,2485.179932,0
1996-03-01,2489.949951,2505.360107,2487.070068,2488.850098,2488.850098,0
1996-03-04,2495.860107,2497.629883,2480.250000,2486.830078,2486.830078,0
1996-03-05,2495.260010,2506.260010,2471.500000,2472.520020,2472.520020,0
1996-03-06,2476.350098,2486.020020,2464.739990,2471.379883,2471.379883,0
1996-03-07,2472.030029,2486.699951,2468.159912,2479.379883,2479.379883,0
1996-03-08,2492.760010,2493.520020,2421.820068,2448.800049,2448.800049,0
1996-03-11,2412.110107,2422.590088,2387.739990,2419.719971,2419.719971,0
1996-03-12,2442.909912,2448.300049,2414.229980,2415.290039,2415.290039,0
1996-03-13,2426.139893,2435.260010,2416.459961,2417.000000,2417.000000,0
1996-03-14,2424.879883,2433.590088,2418.899902,2432.459961,2432.459961,0
1996-03-15,2437.280029,2469.969971,2437.179932,2458.000000,2458.000000,0
1996-03-18,2456.110107,2474.879883,2447.620117,2472.550049,2472.550049,0
1996-03-19,2486.540039,2500.239990,2481.280029,2484.739990,2484.739990,0
1996-03-20,2488.629883,2495.090088,2475.080078,2491.729980,2491.729980,0
1996-03-21,2497.239990,2507.429932,2491.729980,2505.320068,2505.320068,0
1996-03-22,2508.739990,2511.280029,2478.969971,2479.840088,2479.840088,0
1996-03-25,2493.330078,2518.439941,2493.219971,2514.800049,2514.800049,0
1996-03-26,2504.270020,2517.449951,2490.360107,2505.780029,2505.780029,0
1996-03-27,2516.969971,2527.280029,2511.260010,2523.810059,2523.810059,0
1996-03-28,2516.719971,2522.590088,2492.590088,2502.939941,2502.939941,0
1996-03-29,2505.500000,2506.120117,2477.989990,2489.350098,2489.350098,0
1996-04-01,2495.790039,2501.649902,2486.659912,2500.750000,2500.750000,0
1996-04-02,2503.389893,2510.159912,2491.060059,2508.110107,2508.110107,0
1996-04-03,2512.320068,2512.629883,2486.239990,2489.520020,2489.520020,0
1996-04-04,2494.800049,2503.300049,2487.050049,2498.750000,2498.750000,0
1996-04-05,null,null,null,null,null,null
1996-04-08,null,null,null,null,null,null
1996-04-09,2480.459961,2513.320068,2477.239990,2510.810059,2510.810059,0
1996-04-10,2523.479980,2531.239990,2516.860107,2525.590088,2525.590088,0
1996-04-11,2518.550049,2522.639893,2501.610107,2508.120117,2508.120117,0
1996-04-12,2516.739990,2526.770020,2507.939941,2526.739990,2526.739990,0
1996-04-15,2537.810059,2548.260010,2536.540039,2540.790039,2540.790039,0
1996-04-16,2539.350098,2548.590088,2532.659912,2547.320068,2547.320068,0
1996-04-17,2557.979980,2559.600098,2519.179932,2519.820068,2519.820068,0
1996-04-18,2518.280029,2542.570068,2518.050049,2524.179932,2524.179932,0
1996-04-19,2525.570068,2537.459961,2520.050049,2535.860107,2535.860107,0
1996-04-22,2546.199951,2553.780029,2542.350098,2549.270020,2549.270020,0
1996-04-23,2545.540039,2555.739990,2538.919922,2549.120117,2549.120117,0
1996-04-24,2555.489990,2558.409912,2523.699951,2524.840088,2524.840088,0
1996-04-25,2531.830078,2540.419922,2526.350098,2538.679932,2538.679932,0
1996-04-26,2546.560059,2548.719971,2529.139893,2539.879883,2539.879883,0
1996-04-29,2532.030029,2532.030029,2501.290039,2505.969971,2505.969971,0
1996-04-30,2506.360107,2508.090088,2486.000000,2492.629883,2492.629883,0
1996-05-01,null,null,null,null,null,null
1996-05-02,2501.229980,2503.659912,2461.590088,2465.489990,2465.489990,0
1996-05-03,2458.330078,2474.159912,2451.929932,2472.429932,2472.429932,0
1996-05-06,2463.810059,2475.050049,2461.820068,2473.520020,2473.520020,0
1996-05-07,2475.330078,2482.120117,2466.919922,2476.790039,2476.790039,0
1996-05-08,2475.010010,2484.959961,2456.780029,2456.780029,2456.780029,0
1996-05-09,2468.770020,2476.199951,2464.870117,2470.570068,2470.570068,0
1996-05-10,2475.280029,2499.139893,2462.590088,2499.020020,2499.020020,0
1996-05-13,2495.929932,2505.350098,2491.889893,2496.330078,2496.330078,0
1996-05-14,2505.139893,2531.729980,2504.360107,2528.199951,2528.199951,0
1996-05-15,2535.000000,2537.949951,2523.899902,2534.399902,2534.399902,0
1996-05-16,null,null,null,null,null,null
1996-05-17,2530.979980,2554.209961,2526.679932,2552.290039,2552.290039,0
1996-05-20,2557.290039,2558.560059,2541.689941,2541.979980,2541.979980,0
1996-05-21,2542.300049,2572.510010,2542.300049,2564.120117,2564.120117,0
1996-05-22,2572.219971,2572.679932,2543.830078,2548.790039,2548.790039,0
1996-05-23,2557.610107,2569.500000,2544.919922,2546.550049,2546.550049,0
1996-05-24,2543.100098,2550.820068,2536.679932,2549.530029,2549.530029,0
1996-05-27,null,null,null,null,null,null
1996-05-28,2553.979980,2563.870117,2553.580078,2559.149902,2559.149902,0
1996-05-29,2564.070068,2564.169922,2546.790039,2548.530029,2548.530029,0
1996-05-30,2537.270020,2537.610107,2524.399902,2535.780029,2535.780029,0
1996-05-31,2543.310059,2545.790039,2522.590088,2523.810059,2523.810059,0
1996-06-03,2517.360107,2544.169922,2516.310059,2543.989990,2543.989990,0
1996-06-04,2545.899902,2550.419922,2536.860107,2550.419922,2550.419922,0
1996-06-05,2548.840088,2556.290039,2547.669922,2551.030029,2551.030029,0
1996-06-06,null,null,null,null,null,null
1996-06-07,2556.659912,2564.219971,2525.469971,2536.030029,2536.030029,0
1996-06-10,2550.530029,2562.169922,2548.469971,2552.959961,2552.959961,0
1996-06-11,2551.290039,2571.129883,2544.719971,2571.100098,2571.100098,0
1996-06-12,2572.070068,2577.750000,2560.120117,2569.899902,2569.899902,0
1996-06-13,2570.270020,2578.169922,2559.100098,2566.129883,2566.129883,0
1996-06-14,2566.469971,2566.830078,2536.949951,2544.899902,2544.899902,0
1996-06-17,2551.070068,2558.590088,2543.929932,2549.709961,2549.709961,0
1996-06-18,2550.600098,2555.810059,2546.439941,2555.810059,2555.810059,0
1996-06-19,2552.620117,2556.209961,2539.449951,2546.040039,2546.040039,0
1996-06-20,2556.159912,2557.979980,2530.330078,2532.219971,2532.219971,0
1996-06-21,2539.340088,2549.100098,2534.989990,2547.780029,2547.780029,0
1996-06-24,2552.979980,2566.090088,2552.979980,2562.189941,2562.189941,0
1996-06-25,2574.590088,2582.790039,2567.159912,2578.360107,2578.360107,0
1996-06-26,2581.060059,2581.250000,2566.949951,2572.060059,2572.060059,0
1996-06-27,2565.199951,2570.169922,2548.909912,2551.800049,2551.800049,0
1996-06-28,2555.090088,2573.719971,2554.340088,2570.439941,2570.439941,0
1996-07-01,2567.010010,2573.800049,2557.050049,2573.439941,2573.439941,0
1996-07-02,2583.989990,2586.530029,2562.669922,2565.320068,2565.320068,0
1996-07-03,2562.479980,2571.429932,2561.800049,2566.320068,2566.320068,0
1996-07-04,2567.409912,2579.709961,2566.669922,2578.739990,2578.739990,0
1996-07-05,2580.479980,2584.040039,2554.580078,2568.790039,2568.790039,0
1996-07-08,2557.389893,2561.510010,2544.860107,2561.510010,2561.510010,0
1996-07-09,2564.159912,2564.800049,2554.100098,2562.239990,2562.239990,0
1996-07-10,2565.540039,2574.570068,2565.139893,2573.000000,2573.000000,0
1996-07-11,2580.379883,2589.909912,2559.149902,2561.949951,2561.949951,0
1996-07-12,2554.229980,2556.939941,2541.239990,2548.969971,2548.969971,0
1996-07-15,2545.590088,2554.139893,2529.350098,2529.500000,2529.500000,0
1996-07-16,2493.669922,2499.790039,2466.520020,2475.979980,2475.979980,0
1996-07-17,2489.219971,2505.699951,2489.219971,2497.689941,2497.689941,0
1996-07-18,2500.149902,2513.540039,2498.000000,2505.560059,2505.560059,0
1996-07-19,2521.290039,2529.909912,2494.310059,2498.350098,2498.350098,0
1996-07-22,2498.879883,2505.290039,2465.449951,2468.320068,2468.320068,0
1996-07-23,2466.850098,2489.070068,2466.850098,2488.820068,2488.820068,0
1996-07-24,2472.570068,2472.570068,2442.879883,2459.129883,2459.129883,0
1996-07-25,2465.899902,2472.989990,2447.689941,2464.510010,2464.510010,0
1996-07-26,2466.639893,2475.010010,2466.050049,2469.510010,2469.510010,0
1996-07-29,2469.300049,2481.139893,2468.919922,2472.250000,2472.250000,0
1996-07-30,2467.439941,2474.820068,2453.379883,2466.840088,2466.840088,0
1996-07-31,2466.229980,2492.250000,2465.889893,2491.500000,2491.500000,0
1996-08-01,2499.010010,2505.550049,2486.790039,2504.159912,2504.159912,0
1996-08-02,2505.500000,2523.340088,2503.489990,2520.260010,2520.260010,0
1996-08-05,2520.449951,2524.979980,2516.489990,2520.520020,2520.520020,0
1996-08-06,2531.030029,2531.290039,2514.620117,2527.729980,2527.729980,0
1996-08-07,2532.449951,2542.649902,2527.979980,2541.409912,2541.409912,0
1996-08-08,2540.729980,2546.879883,2533.629883,2534.629883,2534.629883,0
1996-08-09,2533.080078,2534.919922,2521.429932,2532.959961,2532.959961,0
1996-08-12,2531.090088,2532.610107,2523.830078,2529.139893,2529.139893,0
1996-08-13,2533.199951,2547.889893,2532.530029,2545.649902,2545.649902,0
1996-08-14,2543.979980,2545.780029,2536.449951,2544.610107,2544.610107,0
1996-08-15,2547.449951,2552.550049,2538.260010,2542.750000,2542.750000,0
1996-08-16,2548.370117,2570.760010,2546.929932,2567.959961,2567.959961,0
1996-08-19,2567.600098,2567.600098,2552.879883,2556.250000,2556.250000,0
1996-08-20,2557.479980,2566.090088,2556.149902,2562.120117,2562.120117,0
1996-08-21,2559.409912,2559.409912,2529.419922,2534.439941,2534.439941,0
1996-08-22,2537.810059,2565.699951,2536.979980,2559.419922,2559.419922,0
1996-08-23,2566.780029,2568.679932,2549.510010,2562.120117,2562.120117,0
1996-08-26,2551.449951,2558.080078,2548.100098,2554.419922,2554.419922,0
1996-08-27,2553.129883,2569.169922,2548.110107,2563.590088,2563.590088,0
1996-08-28,2573.979980,2574.600098,2553.689941,2556.639893,2556.639893,0
1996-08-29,2559.679932,2562.389893,2541.340088,2548.840088,2548.840088,0
1996-08-30,2539.969971,2544.699951,2528.739990,2534.489990,2534.489990,0
1996-09-02,2534.969971,2541.179932,2530.489990,2538.340088,2538.340088,0
1996-09-03,2536.919922,2536.919922,2509.360107,2528.729980,2528.729980,0
1996-09-04,2534.330078,2536.659912,2522.479980,2526.179932,2526.179932,0
1996-09-05,2529.209961,2533.659912,2523.500000,2532.550049,2532.550049,0
1996-09-06,2527.790039,2542.860107,2515.179932,2542.739990,2542.739990,0
1996-09-09,2545.879883,2553.370117,2541.020020,2549.709961,2549.709961,0
1996-09-10,2559.790039,2572.340088,2559.790039,2568.770020,2568.770020,0
1996-09-11,2576.850098,2576.850098,2558.199951,2568.699951,2568.699951,0
1996-09-12,2568.250000,2589.919922,2564.929932,2588.040039,2588.040039,0
1996-09-13,2591.560059,2614.649902,2588.520020,2614.500000,2614.500000,0
1996-09-16,2622.919922,2632.510010,2613.719971,2630.239990,2630.239990,0
1996-09-17,2639.070068,2639.070068,2621.169922,2626.429932,2626.429932,0
1996-09-18,2626.540039,2630.459961,2616.540039,2621.199951,2621.199951,0
1996-09-19,2623.439941,2628.750000,2619.850098,2625.459961,2625.459961,0
1996-09-20,2628.550049,2647.780029,2628.350098,2641.500000,2641.500000,0
1996-09-23,2641.020020,2641.020020,2621.139893,2624.179932,2624.179932,0
1996-09-24,2628.739990,2643.669922,2628.649902,2643.419922,2643.419922,0
1996-09-25,2642.290039,2665.649902,2637.929932,2663.100098,2663.100098,0
1996-09-26,2667.100098,2672.479980,2661.500000,2664.959961,2664.959961,0
1996-09-27,2661.899902,2666.149902,2654.699951,2659.860107,2659.860107,0
1996-09-30,2657.370117,2657.439941,2643.350098,2655.489990,2655.489990,0
1996-10-01,2646.979980,2657.850098,2644.489990,2654.340088,2654.340088,0
1996-10-02,2660.530029,2685.500000,2660.530029,2685.290039,2685.290039,0
1996-10-03,null,null,null,null,null,null
1996-10-04,2688.780029,2704.250000,2674.600098,2704.250000,2704.250000,0
1996-10-07,2703.179932,2708.500000,2697.479980,2705.209961,2705.209961,0
1996-10-08,2705.129883,2705.290039,2689.489990,2702.600098,2702.600098,0
1996-10-09,2703.290039,2705.370117,2682.959961,2685.229980,2685.229980,0
1996-10-10,2690.979980,2691.629883,2667.800049,2683.520020,2683.520020,0
1996-10-11,2681.840088,2700.360107,2680.840088,2692.689941,2692.689941,0
1996-10-14,2688.179932,2701.860107,2685.820068,2700.830078,2700.830078,0
1996-10-15,2711.169922,2734.370117,2711.169922,2718.729980,2718.729980,0
1996-10-16,2723.580078,2727.560059,2704.510010,2705.060059,2705.060059,0
1996-10-17,2711.179932,2722.350098,2704.800049,2717.500000,2717.500000,0
1996-10-18,2725.020020,2739.419922,2720.969971,2727.560059,2727.560059,0
1996-10-21,2731.939941,2745.820068,2724.169922,2733.669922,2733.669922,0
1996-10-22,2723.350098,2726.679932,2717.350098,2721.739990,2721.739990,0
1996-10-23,2696.620117,2709.840088,2676.750000,2678.889893,2678.889893,0
1996-10-24,2689.040039,2690.129883,2674.449951,2681.939941,2681.939941,0
1996-10-25,2674.419922,2695.129883,2663.530029,2690.790039,2690.790039,0
1996-10-28,2693.060059,2709.479980,2692.399902,2703.330078,2703.330078,0
1996-10-29,2690.580078,2690.580078,2669.139893,2675.500000,2675.500000,0
1996-10-30,2678.979980,2692.110107,2660.129883,2664.719971,2664.719971,0
1996-10-31,2668.340088,2675.639893,2655.959961,2671.399902,2671.399902,0
1996-11-01,2679.469971,2687.729980,2661.510010,2670.189941,2670.189941,0
1996-11-04,2671.590088,2679.179932,2664.389893,2678.729980,2678.729980,0
1996-11-05,2682.580078,2717.590088,2677.219971,2716.159912,2716.159912,0
1996-11-06,2730.169922,2737.129883,2719.469971,2735.280029,2735.280029,0
1996-11-07,2737.250000,2737.250000,2705.530029,2724.250000,2724.250000,0
1996-11-08,2736.979980,2745.840088,2728.850098,2732.290039,2732.290039,0
1996-11-11,2737.110107,2740.000000,2727.510010,2730.439941,2730.439941,0
1996-11-12,2733.080078,2765.610107,2726.639893,2764.300049,2764.300049,0
1996-11-13,2769.060059,2778.830078,2763.050049,2770.610107,2770.610107,0
1996-11-14,2783.760010,2789.939941,2767.770020,2784.389893,2784.389893,0
1996-11-15,2791.320068,2803.310059,2787.729980,2800.600098,2800.600098,0
1996-11-18,2797.199951,2797.199951,2768.899902,2768.899902,2768.899902,0
1996-11-19,2774.379883,2782.419922,2759.010010,2781.540039,2781.540039,0
1996-11-20,2788.979980,2794.050049,2756.729980,2766.080078,2766.080078,0
1996-11-21,2768.489990,2777.189941,2759.340088,2765.290039,2765.290039,0
1996-11-22,2753.229980,2770.169922,2750.060059,2769.469971,2769.469971,0
1996-11-25,2778.879883,2805.750000,2778.879883,2800.520020,2800.520020,0
1996-11-26,2811.600098,2821.949951,2808.620117,2808.620117,2808.620117,0
1996-11-27,2799.899902,2806.229980,2786.610107,2793.860107,2793.860107,0
1996-11-28,2801.429932,2832.300049,2800.520020,2829.679932,2829.679932,0
1996-11-29,2839.010010,2854.590088,2837.820068,2848.840088,2848.840088,0
1996-12-02,2849.429932,2860.919922,2845.189941,2853.459961,2853.459961,0
1996-12-03,2871.719971,2901.260010,2871.320068,2900.760010,2900.760010,0
1996-12-04,2881.479980,2882.909912,2858.489990,2880.889893,2880.889893,0
1996-12-05,2884.429932,2916.159912,2881.580078,2894.429932,2894.429932,0
1996-12-06,2846.750000,2850.780029,2759.679932,2832.530029,2832.530029,0
1996-12-09,2851.719971,2876.629883,2850.770020,2870.300049,2870.300049,0
1996-12-10,2884.750000,2897.080078,2881.899902,2890.949951,2890.949951,0
1996-12-11,2874.520020,2874.629883,2819.679932,2836.360107,2836.360107,0
1996-12-12,2845.870117,2860.570068,2838.479980,2846.939941,2846.939941,0
1996-12-13,2823.260010,2828.790039,2785.120117,2815.770020,2815.770020,0
1996-12-16,2829.040039,2855.570068,2829.040039,2841.159912,2841.159912,0
1996-12-17,2821.320068,2823.159912,2795.320068,2808.500000,2808.500000,0
1996-12-18,2825.510010,2829.100098,2809.500000,2814.229980,2814.229980,0
1996-12-19,2816.610107,2831.199951,2802.649902,2824.830078,2824.830078,0
1996-12-20,2847.850098,2864.600098,2832.439941,2835.540039,2835.540039,0
1996-12-23,2842.090088,2845.389893,2840.699951,2844.090088,2844.090088,0
1996-12-24,null,null,null,null,null,null
1996-12-25,null,null,null,null,null,null
1996-12-26,null,null,null,null,null,null
1996-12-27,2857.399902,2860.429932,2853.929932,2859.219971,2859.219971,0
1996-12-30,2866.469971,2884.979980,2854.969971,2880.070068,2880.070068,0
1996-12-31,null,null,null,null,null,null
1997-01-01,null,null,null,null,null,null
1997-01-02,2836.820068,2850.939941,2815.500000,2820.810059,2820.810059,0
1997-01-03,2836.620117,2863.280029,2833.610107,2863.260010,2863.260010,0
1997-01-06,2884.060059,2904.479980,2877.350098,2890.199951,2890.199951,0
1997-01-07,2883.129883,2885.219971,2869.060059,2876.340088,2876.340088,0
1997-01-08,2888.729980,2909.239990,2887.280029,2904.080078,2904.080078,0
1997-01-09,2910.620117,2937.780029,2884.300049,2936.689941,2936.689941,0
1997-01-10,2947.989990,2948.610107,2892.850098,2915.810059,2915.810059,0
1997-01-13,2938.840088,2960.750000,2937.139893,2956.780029,2956.780029,0
1997-01-14,2953.699951,2984.320068,2946.620117,2978.840088,2978.840088,0
1997-01-15,2994.020020,2996.810059,2970.229980,2976.560059,2976.560059,0
1997-01-16,2979.629883,2998.790039,2970.389893,2996.120117,2996.120117,0
1997-01-17,3003.290039,3011.350098,2995.659912,3006.870117,3006.870117,0
1997-01-20,3024.790039,3033.120117,2999.189941,2999.189941,2999.189941,0
1997-01-21,3016.889893,3023.350098,2973.040039,3000.659912,3000.659912,0
1997-01-22,3023.000000,3043.060059,3011.760010,3026.629883,3026.629883,0
1997-01-23,3019.159912,3040.520020,3008.860107,3037.280029,3037.280029,0
1997-01-24,3016.159912,3017.100098,2982.590088,2982.629883,2982.629883,0
1997-01-27,2984.520020,3002.979980,2983.229980,2992.550049,2992.550049,0
1997-01-28,2988.560059,3032.909912,2981.929932,3028.270020,3028.270020,0
1997-01-29,3005.479980,3017.429932,2978.000000,2997.949951,2997.949951,0
1997-01-30,3010.379883,3025.139893,3010.379883,3018.580078,3018.580078,0
1997-01-31,3042.239990,3050.879883,3021.760010,3037.699951,3037.699951,0
1997-02-03,3042.899902,3065.580078,3030.239990,3064.699951,3064.699951,0
1997-02-04,3081.639893,3084.260010,3066.080078,3067.479980,3067.479980,0
1997-02-05,3080.530029,3120.310059,3080.530029,3114.729980,3114.729980,0
1997-02-06,3108.250000,3125.699951,3087.389893,3124.780029,3124.780029,0
1997-02-07,3131.340088,3166.409912,3121.379883,3161.360107,3161.360107,0
1997-02-10,3163.000000,3194.149902,3152.699951,3185.719971,3185.719971,0
1997-02-11,3192.709961,3197.879883,3182.189941,3191.449951,3191.449951,0
1997-02-12,3210.959961,3239.290039,3190.139893,3211.010010,3211.010010,0
1997-02-13,3224.149902,3259.250000,3222.389893,3256.860107,3256.860107,0
1997-02-14,3264.939941,3271.909912,3243.870117,3249.169922,3249.169922,0
1997-02-17,3234.840088,3262.590088,3229.379883,3260.300049,3260.300049,0
1997-02-18,3264.239990,3286.370117,3229.830078,3230.830078,3230.830078,0
1997-02-19,3239.770020,3250.239990,3198.840088,3209.040039,3209.040039,0
1997-02-20,3206.889893,3206.889893,3175.209961,3197.090088,3197.090088,0
1997-02-21,3178.929932,3205.129883,3164.510010,3203.790039,3203.790039,0
1997-02-24,3189.399902,3189.399902,3161.120117,3180.629883,3180.629883,0
1997-02-25,3199.040039,3238.979980,3199.040039,3233.340088,3233.340088,0
1997-02-26,3237.899902,3256.040039,3216.939941,3245.020020,3245.020020,0
1997-02-27,3255.209961,3284.219971,3255.209961,3272.580078,3272.580078,0
1997-02-28,3265.750000,3279.500000,3251.120117,3261.040039,3261.040039,0
1997-03-03,3262.770020,3270.760010,3245.699951,3258.739990,3258.739990,0
1997-03-04,3285.270020,3345.830078,3285.270020,3345.090088,3345.090088,0
1997-03-05,3342.510010,3392.129883,3332.889893,3375.449951,3375.449951,0
1997-03-06,3403.080078,3441.510010,3389.399902,3396.550049,3396.550049,0
1997-03-07,3394.850098,3425.080078,3363.860107,3419.510010,3419.510010,0
1997-03-10,3426.800049,3442.060059,3410.370117,3426.770020,3426.770020,0
1997-03-11,3448.250000,3475.179932,3429.899902,3430.949951,3430.949951,0
1997-03-12,3428.610107,3443.810059,3375.800049,3382.399902,3382.399902,0
1997-03-13,3349.699951,3370.889893,3332.320068,3367.820068,3367.820068,0
1997-03-14,3351.459961,3415.290039,3322.239990,3404.290039,3404.290039,0
1997-03-17,3400.290039,3404.040039,3329.500000,3337.110107,3337.110107,0
1997-03-18,3344.600098,3366.229980,3288.800049,3289.590088,3289.590088,0
1997-03-19,3299.879883,3320.959961,3293.909912,3305.719971,3305.719971,0
1997-03-20,3311.429932,3311.429932,3219.600098,3247.030029,3247.030029,0
1997-03-21,3279.929932,3313.610107,3278.969971,3288.520020,3288.520020,0
1997-03-24,3309.169922,3328.350098,3299.320068,3302.570068,3302.570068,0
1997-03-25,3309.419922,3378.620117,3309.389893,3374.929932,3374.929932,0
1997-03-26,3359.489990,3442.870117,3350.919922,3439.219971,3439.219971,0
1997-03-27,3448.770020,3466.469971,3405.449951,3407.830078,3407.830078,0
1997-03-28,null,null,null,null,null,null
1997-03-31,null,null,null,null,null,null
1997-04-01,3329.149902,3329.149902,3260.270020,3281.459961,3281.459961,0
1997-04-02,3307.030029,3316.310059,3203.340088,3210.939941,3210.939941,0
1997-04-03,3218.689941,3233.530029,3178.800049,3212.820068,3212.820068,0
1997-04-04,3228.659912,3262.129883,3209.449951,3235.350098,3235.350098,0
1997-04-07,3266.340088,3344.489990,3266.340088,3342.770020,3342.770020,0
1997-04-08,3361.479980,3364.459961,3314.209961,3328.129883,3328.129883,0
1997-04-09,3349.010010,3376.899902,3345.530029,3364.760010,3364.760010,0
1997-04-10,3353.129883,3358.840088,3333.409912,3352.580078,3352.580078,0
1997-04-11,3365.199951,3381.179932,3304.830078,3319.239990,3319.239990,0
1997-04-14,3281.739990,3302.939941,3257.699951,3297.520020,3297.520020,0
1997-04-15,3330.379883,3373.030029,3325.639893,3369.260010,3369.260010,0
1997-04-16,3389.760010,3389.760010,3328.909912,3347.540039,3347.540039,0
1997-04-17,3344.199951,3389.159912,3344.199951,3361.800049,3361.800049,0
1997-04-18,3356.719971,3369.370117,3339.280029,3361.199951,3361.199951,0
1997-04-21,3317.250000,3348.500000,3306.149902,3328.409912,3328.409912,0
1997-04-22,3327.709961,3357.750000,3325.750000,3348.899902,3348.899902,0
1997-04-23,3389.739990,3406.870117,3365.189941,3366.870117,3366.870117,0
1997-04-24,3378.679932,3412.000000,3378.679932,3396.489990,3396.489990,0
1997-04-25,3381.959961,3392.729980,3351.209961,3357.570068,3357.570068,0
1997-04-28,3374.709961,3379.780029,3360.729980,3372.959961,3372.959961,0
1997-04-29,3382.879883,3435.709961,3378.020020,3425.860107,3425.860107,0
1997-04-30,3448.580078,3452.530029,3416.110107,3438.090088,3438.090088,0
1997-05-01,null,null,null,null,null,null
1997-05-02,3453.340088,3504.270020,3448.810059,3491.080078,3491.080078,0
1997-05-05,3510.689941,3566.600098,3507.750000,3565.689941,3565.689941,0
1997-05-06,3592.100098,3612.459961,3537.979980,3548.520020,3548.520020,0
1997-05-07,3555.860107,3561.080078,3522.110107,3537.449951,3537.449951,0
1997-05-08,null,null,null,null,null,null
1997-05-09,3532.889893,3565.419922,3530.489990,3533.209961,3533.209961,0
1997-05-12,3554.860107,3593.889893,3543.110107,3593.139893,3593.139893,0
1997-05-13,3610.850098,3611.100098,3556.719971,3559.290039,3559.290039,0
1997-05-14,3570.449951,3607.550049,3568.290039,3588.570068,3588.570068,0
1997-05-15,3574.570068,3577.300049,3550.620117,3564.850098,3564.850098,0
1997-05-16,3584.810059,3617.860107,3562.580078,3569.260010,3569.260010,0
1997-05-19,null,null,null,null,null,null
1997-05-20,3558.229980,3561.129883,3509.260010,3516.199951,3516.199951,0
1997-05-21,3541.899902,3608.469971,3541.899902,3600.399902,3600.399902,0
1997-05-22,3601.070068,3627.429932,3569.320068,3575.439941,3575.439941,0
1997-05-23,3595.840088,3622.270020,3578.199951,3621.719971,3621.719971,0
1997-05-26,3622.840088,3676.870117,3598.560059,3669.310059,3669.310059,0
1997-05-27,3680.350098,3691.560059,3649.550049,3665.429932,3665.429932,0
1997-05-28,3680.669922,3696.570068,3623.189941,3626.600098,3626.600098,0
1997-05-29,3635.379883,3635.379883,3635.379883,3635.379883,3635.379883,0
1997-05-30,3617.969971,3617.969971,3544.149902,3562.729980,3562.729980,0
1997-06-02,3551.010010,3618.239990,3544.489990,3596.399902,3596.399902,0
1997-06-03,3602.949951,3655.830078,3602.949951,3655.590088,3655.590088,0
1997-06-04,3659.459961,3669.560059,3643.979980,3651.590088,3651.590088,0
1997-06-05,3650.560059,3690.850098,3650.530029,3684.600098,3684.600098,0
1997-06-06,3690.120117,3707.729980,3681.219971,3700.530029,3700.530029,0
1997-06-09,3717.100098,3734.050049,3662.129883,3668.610107,3668.610107,0
1997-06-10,3678.239990,3681.439941,3644.520020,3671.159912,3671.159912,0
1997-06-11,3675.679932,3686.129883,3662.909912,3671.870117,3671.870117,0
1997-06-12,3694.399902,3739.280029,3688.310059,3737.159912,3737.159912,0
1997-06-13,3754.290039,3762.580078,3732.149902,3752.370117,3752.370117,0
1997-06-16,3766.760010,3775.199951,3742.790039,3750.020020,3750.020020,0
1997-06-17,3754.500000,3767.060059,3704.469971,3721.179932,3721.179932,0
1997-06-18,3721.290039,3734.040039,3707.780029,3730.560059,3730.560059,0
1997-06-19,3739.860107,3791.310059,3739.860107,3777.560059,3777.560059,0
1997-06-20,3785.399902,3801.350098,3751.610107,3788.540039,3788.540039,0
1997-06-23,3773.239990,3775.159912,3739.139893,3748.790039,3748.790039,0
1997-06-24,3712.929932,3775.080078,3709.580078,3761.070068,3761.070068,0
1997-06-25,3782.580078,3820.939941,3771.080078,3819.520020,3819.520020,0
1997-06-26,3799.770020,3836.909912,3798.350098,3820.159912,3820.159912,0
1997-06-27,3826.370117,3829.760010,3785.860107,3809.919922,3809.919922,0
1997-06-30,3815.270020,3826.139893,3756.649902,3766.889893,3766.889893,0
1997-07-01,3782.709961,3835.840088,3782.590088,3834.840088,3834.840088,0
1997-07-02,3840.320068,3870.810059,3837.040039,3867.530029,3867.530029,0
1997-07-03,3882.479980,3944.340088,3870.570068,3939.729980,3939.729980,0
1997-07-04,3965.370117,3965.610107,3912.879883,3946.729980,3946.729980,0
1997-07-07,3956.310059,4003.830078,3940.010010,4003.350098,4003.350098,0
1997-07-08,3986.649902,4030.540039,3982.100098,4030.100098,4030.100098,0
1997-07-09,4050.370117,4067.510010,4008.810059,4026.969971,4026.969971,0
1997-07-10,4029.429932,4032.760010,3978.429932,4000.649902,4000.649902,0
1997-07-11,4018.209961,4074.300049,4018.209961,4074.300049,4074.300049,0
1997-07-14,4093.699951,4151.509766,4090.270020,4142.189941,4142.189941,0
1997-07-15,4127.549805,4157.200195,4108.839844,4139.680176,4139.680176,0
1997-07-16,4164.609863,4234.870117,4163.319824,4223.689941,4223.689941,0
1997-07-17,4250.259766,4272.549805,4182.399902,4203.910156,4203.910156,0
1997-07-18,4207.160156,4209.299805,4110.140137,4131.939941,4131.939941,0
1997-07-21,4183.759766,4211.669922,4086.560059,4139.959961,4139.959961,0
1997-07-22,4167.129883,4301.919922,4167.129883,4297.640137,4297.640137,0
1997-07-23,4359.049805,4441.089844,4355.560059,4384.819824,4384.819824,0
1997-07-24,4382.600098,4449.330078,4315.359863,4320.520020,4320.520020,0
1997-07-25,4365.029785,4379.910156,4307.439941,4368.540039,4368.540039,0
1997-07-28,4407.500000,4423.740234,4360.470215,4400.299805,4400.299805,0
1997-07-29,4395.549805,4409.209961,4347.799805,4377.700195,4377.700195,0
1997-07-30,4399.990234,4462.990234,4399.990234,4458.660156,4458.660156,0
1997-07-31,4463.919922,4477.700195,4393.040039,4405.520020,4405.520020,0
1997-08-01,4422.169922,4431.950195,4275.680176,4336.979980,4336.979980,0
1997-08-04,4354.000000,4375.589844,4279.669922,4302.500000,4302.500000,0
1997-08-05,4330.209961,4371.220215,4290.089844,4325.859863,4325.859863,0
1997-08-06,4318.640137,4371.950195,4300.319824,4364.250000,4364.250000,0
1997-08-07,4383.100098,4460.149902,4373.629883,4428.080078,4428.080078,0
1997-08-08,4378.509766,4407.200195,4309.649902,4342.310059,4342.310059,0
1997-08-11,4269.359863,4352.149902,4267.740234,4333.149902,4333.149902,0
1997-08-12,4351.830078,4384.330078,4347.330078,4377.509766,4377.509766,0
1997-08-13,4316.930176,4338.859863,4211.819824,4237.060059,4237.060059,0
1997-08-14,4269.669922,4290.250000,4175.430176,4195.529785,4195.529785,0
1997-08-15,4204.930176,4228.229980,4067.639893,4077.590088,4077.590088,0
1997-08-18,4017.399902,4095.270020,3965.310059,4080.550049,4080.550049,0
1997-08-19,4134.470215,4191.229980,4118.459961,4190.450195,4190.450195,0
1997-08-20,4242.169922,4264.250000,4205.959961,4251.930176,4251.930176,0
1997-08-21,4277.740234,4279.919922,4191.689941,4204.810059,4204.810059,0
1997-08-22,4155.399902,4159.890137,4031.510010,4090.139893,4090.139893,0
1997-08-25,4126.970215,4146.240234,4044.080078,4076.750000,4076.750000,0
1997-08-26,4050.610107,4108.189941,3910.290039,3993.699951,3993.699951,0
1997-08-27,3952.169922,4037.810059,3932.989990,3992.030029,3992.030029,0
1997-08-28,4019.550049,4040.389893,3853.129883,3897.429932,3897.429932,0
1997-08-29,3897.600098,3920.360107,3849.889893,3919.790039,3919.790039,0
1997-09-01,3942.510010,4004.120117,3934.090088,4001.810059,4001.810059,0
1997-09-02,4018.530029,4130.609863,4018.530029,4127.279785,4127.279785,0
1997-09-03,4166.609863,4196.750000,4054.040039,4062.129883,4062.129883,0
1997-09-04,4048.739990,4098.500000,4027.250000,4093.429932,4093.429932,0
1997-09-05,4098.979980,4149.740234,4068.889893,4073.709961,4073.709961,0
1997-09-08,4071.270020,4133.060059,4055.570068,4131.259766,4131.259766,0
1997-09-09,4120.040039,4141.160156,4067.159912,4104.569824,4104.569824,0
1997-09-10,4101.750000,4126.359863,4014.659912,4028.000000,4028.000000,0
1997-09-11,3969.229980,3986.580078,3888.370117,3890.239990,3890.239990,0
1997-09-12,3918.590088,3956.979980,3783.050049,3796.610107,3796.610107,0
1997-09-15,3848.629883,3893.280029,3796.939941,3869.530029,3869.530029,0
1997-09-16,3873.760010,3995.959961,3832.030029,3995.689941,3995.689941,0
1997-09-17,4026.929932,4040.870117,3968.260010,3970.439941,3970.439941,0
1997-09-18,3974.389893,4010.629883,3946.520020,4004.040039,4004.040039,0
1997-09-19,4012.300049,4046.699951,3955.850098,3983.060059,3983.060059,0
1997-09-22,4011.239990,4102.799805,4011.239990,4096.850098,4096.850098,0
1997-09-23,4107.680176,4138.740234,4082.639893,4091.770020,4091.770020,0
1997-09-24,4090.169922,4156.259766,4066.780029,4150.950195,4150.950195,0
1997-09-25,4130.700195,4163.879883,4102.509766,4104.930176,4104.930176,0
1997-09-26,4082.540039,4137.879883,4041.090088,4135.089844,4135.089844,0
1997-09-29,4126.620117,4126.620117,4085.449951,4116.520020,4116.520020,0
1997-09-30,4146.529785,4173.899902,4142.950195,4154.890137,4154.890137,0
1997-10-01,4154.629883,4272.870117,4147.299805,4262.979980,4262.979980,0
1997-10-02,4271.709961,4285.140137,4247.379883,4266.169922,4266.169922,0
1997-10-03,null,null,null,null,null,null
1997-10-06,4281.899902,4332.359863,4266.259766,4326.350098,4326.350098,0
1997-10-07,4332.020020,4348.959961,4263.970215,4311.129883,4311.129883,0
1997-10-08,4343.270020,4363.740234,4244.129883,4267.399902,4267.399902,0
1997-10-09,4241.310059,4284.009766,4129.620117,4179.919922,4179.919922,0
1997-10-10,4188.660156,4208.779785,4134.370117,4164.620117,4164.620117,0
1997-10-13,4177.330078,4236.740234,4177.330078,4225.270020,4225.270020,0
1997-10-14,4247.509766,4247.509766,4171.459961,4215.229980,4215.229980,0
1997-10-15,4182.330078,4205.620117,4139.700195,4168.620117,4168.620117,0
1997-10-16,4168.229980,4172.060059,4114.060059,4149.919922,4149.919922,0
1997-10-17,4098.220215,4103.660156,4030.270020,4049.159912,4049.159912,0
1997-10-20,4046.370117,4072.330078,3980.699951,4069.250000,4069.250000,0
1997-10-21,4088.820068,4178.700195,4085.689941,4172.470215,4172.470215,0
1997-10-22,4203.459961,4235.879883,4119.160156,4124.859863,4124.859863,0
1997-10-23,4102.240234,4103.899902,3927.179932,3976.379883,3976.379883,0
1997-10-24,4042.070068,4066.270020,3976.989990,3981.439941,3981.439941,0
1997-10-27,3935.729980,3935.729980,3846.729980,3871.389893,3871.389893,0
1997-10-28,3669.449951,3733.459961,3366.030029,3645.689941,3645.689941,0
1997-10-29,3797.580078,3841.159912,3734.340088,3806.659912,3806.659912,0
1997-10-30,3732.870117,3759.360107,3632.860107,3748.879883,3748.879883,0
1997-10-31,3771.510010,3827.500000,3734.199951,3753.659912,3753.659912,0
1997-11-03,3802.729980,3876.969971,3802.300049,3847.729980,3847.729980,0
1997-11-04,3869.080078,3869.080078,3776.389893,3784.800049,3784.800049,0
1997-11-05,3806.820068,3876.219971,3806.820068,3841.389893,3841.389893,0
1997-11-06,3833.929932,3844.560059,3797.800049,3813.879883,3813.879883,0
1997-11-07,3775.830078,3775.830078,3663.800049,3715.379883,3715.379883,0
1997-11-10,3723.250000,3771.909912,3722.280029,3728.370117,3728.370117,0
1997-11-11,3727.860107,3741.290039,3704.870117,3734.790039,3734.790039,0
1997-11-12,3700.659912,3710.179932,3645.830078,3697.479980,3697.479980,0
1997-11-13,3699.439941,3726.649902,3679.010010,3701.939941,3701.939941,0
1997-11-14,3724.600098,3768.590088,3673.909912,3676.649902,3676.649902,0
1997-11-17,3739.709961,3817.449951,3739.709961,3816.709961,3816.709961,0
1997-11-18,3826.149902,3860.250000,3796.820068,3844.139893,3844.139893,0
1997-11-19,3801.040039,3884.110107,3783.959961,3876.899902,3876.899902,0
1997-11-20,3891.179932,3940.739990,3888.939941,3931.810059,3931.810059,0
1997-11-21,3960.909912,3986.370117,3937.270020,3941.909912,3941.909912,0
1997-11-24,3918.979980,3918.979980,3821.929932,3832.100098,3832.100098,0
1997-11-25,3818.199951,3873.699951,3816.989990,3850.139893,3850.139893,0
1997-11-26,3880.219971,3943.260010,3878.100098,3926.929932,3926.929932,0
1997-11-27,3953.389893,3978.879883,3952.149902,3961.969971,3961.969971,0
1997-11-28,3966.020020,3975.139893,3941.469971,3972.080078,3972.080078,0
1997-12-01,4000.040039,4137.930176,4000.040039,4125.919922,4125.919922,0
1997-12-02,4140.279785,4143.520020,4073.419922,4096.399902,4096.399902,0
1997-12-03,4087.790039,4117.279785,4053.510010,4074.550049,4074.550049,0
1997-12-04,4089.350098,4172.129883,4089.350098,4159.720215,4159.720215,0
1997-12-05,4153.750000,4195.970215,4121.629883,4191.810059,4191.810059,0
1997-12-08,4217.270020,4245.790039,4194.069824,4208.140137,4208.140137,0
1997-12-09,4212.939941,4226.479980,4167.359863,4187.129883,4187.129883,0
1997-12-10,4174.069824,4180.240234,4104.000000,4116.700195,4116.700195,0
1997-12-11,4064.260010,4064.260010,4005.649902,4016.699951,4016.699951,0
1997-12-12,4051.540039,4087.709961,4034.439941,4061.909912,4061.909912,0
1997-12-15,4072.850098,4091.669922,4028.729980,4029.080078,4029.080078,0
1997-12-16,4063.300049,4152.180176,4053.800049,4150.310059,4150.310059,0
1997-12-17,4156.240234,4194.779785,4130.009766,4154.569824,4154.569824,0
1997-12-18,4140.839844,4187.680176,4140.839844,4162.919922,4162.919922,0
1997-12-19,4115.189941,4131.040039,4051.239990,4055.350098,4055.350098,0
1997-12-22,4074.510010,4137.339844,4035.050049,4125.540039,4125.540039,0
1997-12-23,4141.560059,4146.959961,4104.459961,4132.790039,4132.790039,0
1997-12-24,null,null,null,null,null,null
1997-12-25,null,null,null,null,null,null
1997-12-26,null,null,null,null,null,null
1997-12-29,4142.709961,4266.020020,4142.580078,4266.020020,4266.020020,0
1997-12-30,4283.569824,4320.040039,4223.040039,4224.299805,4224.299805,0
1997-12-31,null,null,null,null,null,null
1998-01-01,null,null,null,null,null,null
1998-01-02,4270.689941,4368.000000,4270.689941,4364.319824,4364.319824,0
1998-01-05,4358.029785,4420.850098,4331.200195,4416.950195,4416.950195,0
1998-01-06,4427.299805,4427.330078,4345.819824,4360.049805,4360.049805,0
1998-01-07,4356.870117,4395.959961,4326.549805,4339.979980,4339.979980,0
1998-01-08,4359.350098,4400.939941,4274.000000,4293.640137,4293.640137,0
1998-01-09,4270.919922,4300.419922,4229.649902,4237.750000,4237.750000,0
1998-01-12,4145.140137,4145.140137,4069.649902,4134.640137,4134.640137,0
1998-01-13,4179.129883,4209.479980,4142.410156,4150.009766,4150.009766,0
1998-01-14,4198.169922,4224.819824,4141.959961,4145.410156,4145.410156,0
1998-01-15,4132.640137,4165.279785,4124.149902,4140.220215,4140.220215,0
1998-01-16,4170.000000,4219.129883,4170.000000,4216.240234,4216.240234,0
1998-01-19,4247.089844,4304.290039,4241.700195,4290.049805,4290.049805,0
1998-01-20,4291.310059,4322.000000,4268.950195,4310.830078,4310.830078,0
1998-01-21,4328.799805,4332.490234,4248.819824,4250.470215,4250.470215,0
1998-01-22,4208.290039,4243.410156,4172.410156,4238.770020,4238.770020,0
1998-01-23,4236.649902,4275.740234,4204.970215,4222.160156,4222.160156,0
1998-01-26,4172.129883,4277.549805,4155.839844,4266.339844,4266.339844,0
1998-01-27,4267.339844,4318.640137,4249.609863,4316.049805,4316.049805,0
1998-01-28,4325.080078,4405.359863,4317.020020,4385.290039,4385.290039,0
1998-01-29,4410.259766,4451.259766,4380.399902,4444.529785,4444.529785,0
1998-01-30,4455.529785,4458.339844,4421.330078,4442.529785,4442.529785,0
1998-02-02,4481.020020,4549.220215,4480.819824,4529.879883,4529.879883,0
1998-02-03,4533.819824,4554.509766,4491.859863,4529.180176,4529.180176,0
1998-02-04,4545.180176,4555.049805,4474.270020,4509.250000,4509.250000,0
1998-02-05,4508.450195,4581.000000,4486.509766,4494.720215,4494.720215,0
1998-02-06,4513.870117,4546.470215,4494.500000,4536.910156,4536.910156,0
1998-02-09,4569.500000,4591.930176,4509.419922,4519.560059,4519.560059,0
1998-02-10,4515.310059,4563.450195,4506.689941,4558.620117,4558.620117,0
1998-02-11,4578.419922,4598.060059,4537.649902,4552.459961,4552.459961,0
1998-02-12,4561.950195,4602.160156,4504.109863,4509.370117,4509.370117,0
1998-02-13,4523.750000,4528.520020,4485.549805,4522.419922,4522.419922,0
1998-02-16,4520.600098,4535.560059,4504.839844,4535.560059,4535.560059,0
1998-02-17,4551.950195,4632.350098,4548.149902,4627.419922,4627.419922,0
1998-02-18,4623.459961,4633.770020,4582.229980,4611.660156,4611.660156,0
1998-02-19,4628.939941,4637.509766,4575.839844,4581.080078,4581.080078,0
1998-02-20,4580.359863,4612.180176,4578.390137,4583.029785,4583.029785,0
1998-02-23,4609.339844,4665.189941,4591.600098,4610.660156,4610.660156,0
1998-02-24,4601.819824,4629.479980,4569.500000,4604.549805,4604.549805,0
1998-02-25,4601.759766,4707.549805,4601.430176,4704.580078,4704.580078,0
1998-02-26,4726.669922,4729.589844,4680.839844,4695.779785,4695.779785,0
1998-02-27,4727.729980,4736.089844,4662.279785,4693.859863,4693.859863,0
1998-03-02,4696.479980,4790.310059,4679.859863,4781.620117,4781.620117,0
1998-03-03,4779.859863,4783.970215,4745.689941,4759.620117,4759.620117,0
1998-03-04,4781.569824,4791.410156,4678.080078,4690.520020,4690.520020,0
1998-03-05,4659.790039,4689.160156,4612.140137,4676.419922,4676.419922,0
1998-03-06,4697.020020,4782.100098,4661.620117,4762.709961,4762.709961,0
1998-03-09,4757.700195,4838.700195,4749.560059,4828.890137,4828.890137,0
1998-03-10,4830.169922,4870.549805,4807.839844,4852.220215,4852.220215,0
1998-03-11,4898.160156,4916.879883,4829.350098,4862.410156,4862.410156,0
1998-03-12,4845.029785,4854.459961,4810.839844,4838.669922,4838.669922,0
1998-03-13,4861.799805,4914.049805,4835.310059,4872.240234,4872.240234,0
1998-03-16,4852.870117,4918.569824,4847.109863,4905.589844,4905.589844,0
1998-03-17,4929.060059,4956.060059,4929.029785,4945.910156,4945.910156,0
1998-03-18,4958.959961,4958.959961,4874.529785,4908.549805,4908.549805,0
1998-03-19,4920.319824,4960.700195,4917.250000,4949.910156,4949.910156,0
1998-03-20,4969.830078,5055.370117,4969.830078,5045.160156,5045.160156,0
1998-03-23,5060.339844,5060.339844,4960.669922,5014.129883,5014.129883,0
1998-03-24,4991.549805,5065.290039,4988.419922,5064.350098,5064.350098,0
1998-03-25,5096.609863,5136.790039,5079.779785,5114.129883,5114.129883,0
1998-03-26,5105.310059,5105.470215,4996.390137,5029.000000,5029.000000,0
1998-03-27,5020.189941,5100.799805,5008.569824,5066.899902,5066.899902,0
1998-03-30,5059.290039,5080.279785,4994.520020,5069.890137,5069.890137,0
1998-03-31,5092.359863,5106.500000,5037.870117,5097.250000,5097.250000,0
1998-04-01,5084.120117,5170.290039,5079.680176,5135.350098,5135.350098,0
1998-04-02,5153.950195,5192.299805,5145.819824,5179.040039,5179.040039,0
1998-04-03,5210.220215,5256.580078,5206.709961,5254.319824,5254.319824,0
1998-04-06,5246.430176,5346.839844,5238.270020,5345.890137,5345.890137,0
1998-04-07,5353.640137,5359.680176,5283.370117,5309.669922,5309.669922,0
1998-04-08,5316.569824,5323.319824,5241.049805,5267.350098,5267.350098,0
1998-04-09,5234.770020,5322.299805,5233.830078,5312.250000,5312.250000,0
1998-04-10,null,null,null,null,null,null
1998-04-13,null,null,null,null,null,null
1998-04-14,5350.160156,5409.819824,5301.569824,5367.979980,5367.979980,0
1998-04-15,5390.020020,5409.229980,5343.459961,5359.240234,5359.240234,0
1998-04-16,5381.500000,5398.459961,5268.859863,5292.970215,5292.970215,0
1998-04-17,5276.049805,5333.580078,5243.259766,5326.629883,5326.629883,0
1998-04-20,5372.839844,5436.770020,5372.839844,5407.930176,5407.930176,0
1998-04-21,5419.870117,5420.919922,5337.459961,5373.799805,5373.799805,0
1998-04-22,5386.819824,5425.850098,5297.479980,5312.279785,5312.279785,0
1998-04-23,5333.240234,5341.709961,5215.169922,5262.569824,5262.569824,0
1998-04-24,5249.540039,5254.779785,5136.729980,5144.419922,5144.419922,0
1998-04-27,5121.140137,5155.629883,4992.120117,5002.709961,5002.709961,0
1998-04-28,5027.919922,5114.370117,5009.919922,5110.879883,5110.879883,0
1998-04-29,5129.209961,5153.180176,5051.229980,5083.799805,5083.799805,0
1998-04-30,5102.089844,5269.100098,5082.140137,5241.229980,5241.229980,0
1998-05-01,null,null,null,null,null,null
1998-05-04,5264.250000,5357.470215,5259.430176,5337.750000,5337.750000,0
1998-05-05,5337.500000,5337.500000,5210.310059,5226.200195,5226.200195,0
1998-05-06,5230.939941,5297.640137,5189.180176,5264.620117,5264.620117,0
1998-05-07,5277.549805,5277.549805,5160.129883,5164.890137,5164.890137,0
1998-05-08,5184.819824,5289.089844,5178.439941,5270.609863,5270.609863,0
1998-05-11,5310.529785,5351.779785,5297.620117,5348.750000,5348.750000,0
1998-05-12,5296.120117,5320.609863,5266.700195,5307.819824,5307.819824,0
1998-05-13,5340.100098,5413.930176,5328.979980,5371.990234,5371.990234,0
1998-05-14,5400.290039,5410.779785,5322.270020,5374.109863,5374.109863,0
1998-05-15,5385.910156,5429.109863,5374.970215,5414.310059,5414.310059,0
1998-05-18,5384.029785,5388.729980,5329.089844,5343.660156,5343.660156,0
1998-05-19,5374.069824,5446.029785,5370.939941,5441.000000,5441.000000,0
1998-05-20,5447.240234,5533.399902,5434.589844,5514.509766,5514.509766,0
1998-05-21,null,null,null,null,null,null
1998-05-22,5520.339844,5577.350098,5506.770020,5530.189941,5530.189941,0
1998-05-25,5548.330078,5597.430176,5547.819824,5592.459961,5592.459961,0
1998-05-26,5614.430176,5671.520020,5612.740234,5639.890137,5639.890137,0
1998-05-27,5580.790039,5580.790039,5451.459961,5466.879883,5466.879883,0
1998-05-28,5532.299805,5579.200195,5470.600098,5507.359863,5507.359863,0
1998-05-29,5543.740234,5591.439941,5534.149902,5556.990234,5556.990234,0
1998-06-01,null,null,null,null,null,null
1998-06-02,5542.549805,5613.830078,5495.109863,5583.830078,5583.830078,0
1998-06-03,5575.970215,5641.069824,5572.589844,5640.419922,5640.419922,0
1998-06-04,5628.540039,5628.540039,5569.410156,5605.379883,5605.379883,0
1998-06-05,5648.729980,5726.129883,5644.810059,5724.750000,5724.750000,0
1998-06-08,5761.959961,5796.189941,5757.629883,5787.049805,5787.049805,0
1998-06-09,5789.129883,5789.439941,5740.939941,5773.770020,5773.770020,0
1998-06-10,5758.020020,5810.020020,5707.470215,5799.220215,5799.220215,0
1998-06-11,null,null,null,null,null,null
1998-06-12,5741.089844,5741.089844,5623.350098,5631.339844,5631.339844,0
1998-06-15,5635.390137,5668.049805,5511.270020,5581.240234,5581.240234,0
1998-06-16,5535.959961,5632.399902,5523.850098,5621.709961,5621.709961,0
1998-06-17,5662.379883,5743.140137,5662.379883,5742.830078,5742.830078,0
1998-06-18,5777.700195,5811.700195,5680.750000,5689.890137,5689.890137,0
1998-06-19,5718.979980,5730.540039,5634.149902,5644.220215,5644.220215,0
1998-06-22,5652.560059,5688.240234,5609.529785,5648.109863,5648.109863,0
1998-06-23,5664.549805,5751.890137,5659.229980,5748.339844,5748.339844,0
1998-06-24,5769.560059,5794.930176,5719.310059,5784.399902,5784.399902,0
1998-06-25,5822.709961,5894.209961,5822.709961,5886.720215,5886.720215,0
1998-06-26,5873.490234,5899.729980,5842.450195,5870.490234,5870.490234,0
1998-06-29,5888.620117,5945.029785,5888.620117,5933.729980,5933.729980,0
1998-06-30,5953.529785,5957.560059,5831.729980,5841.830078,5841.830078,0
1998-07-01,5866.810059,5937.490234,5860.689941,5910.509766,5910.509766,0
1998-07-02,5939.620117,5986.629883,5890.910156,5905.149902,5905.149902,0
1998-07-03,5914.549805,5963.939941,5912.950195,5961.450195,5961.450195,0
1998-07-06,5985.390137,5985.390137,5901.049805,5942.060059,5942.060059,0
1998-07-07,5963.509766,5998.919922,5955.500000,5975.879883,5975.879883,0
1998-07-08,5973.290039,6025.500000,5949.330078,6018.890137,6018.890137,0
1998-07-09,6051.359863,6051.359863,5979.229980,6000.839844,6000.839844,0
1998-07-10,5962.060059,6024.580078,5919.990234,6001.240234,6001.240234,0
1998-07-13,6014.430176,6054.779785,6001.779785,6023.310059,6023.310059,0
1998-07-14,6026.080078,6103.080078,6026.080078,6101.899902,6101.899902,0
1998-07-15,6143.419922,6161.609863,6084.529785,6106.100098,6106.100098,0
1998-07-16,6107.729980,6158.970215,6084.229980,6108.000000,6108.000000,0
1998-07-17,6131.459961,6170.379883,6117.740234,6162.859863,6162.859863,0
1998-07-20,6155.209961,6206.009766,6132.279785,6186.089844,6186.089844,0
1998-07-21,6195.180176,6224.520020,6164.479980,6184.100098,6184.100098,0
1998-07-22,6151.729980,6189.609863,6081.109863,6081.109863,6081.109863,0
1998-07-23,6109.660156,6138.779785,6025.770020,6043.819824,6043.819824,0
1998-07-24,5990.479980,6062.029785,5952.819824,6040.580078,6040.580078,0
1998-07-27,6048.709961,6075.049805,5850.259766,5854.350098,5854.350098,0
1998-07-28,5948.870117,5969.200195,5857.270020,5867.520020,5867.520020,0
1998-07-29,5862.069824,5890.140137,5806.959961,5828.740234,5828.740234,0
1998-07-30,5850.379883,5908.140137,5828.950195,5906.330078,5906.330078,0
1998-07-31,5929.790039,5963.509766,5856.689941,5861.189941,5861.189941,0
1998-08-03,5805.069824,5813.229980,5720.430176,5774.379883,5774.379883,0
1998-08-04,5747.020020,5816.890137,5718.700195,5718.700195,5718.700195,0
1998-08-05,5620.700195,5641.180176,5555.589844,5614.770020,5614.770020,0
1998-08-06,5653.350098,5670.200195,5499.439941,5528.120117,5528.120117,0
1998-08-07,5563.919922,5598.319824,5529.109863,5598.319824,5598.319824,0
1998-08-10,5600.270020,5612.160156,5460.430176,5460.430176,5460.430176,0
1998-08-11,5471.109863,5472.839844,5251.439941,5285.779785,5285.779785,0
1998-08-12,5347.720215,5425.979980,5336.770020,5386.939941,5386.939941,0
1998-08-13,5355.689941,5398.189941,5231.810059,5355.029785,5355.029785,0
1998-08-14,5361.870117,5484.419922,5361.870117,5473.720215,5473.720215,0
1998-08-17,5404.640137,5472.100098,5307.759766,5432.029785,5432.029785,0
1998-08-18,5500.740234,5602.149902,5500.740234,5602.149902,5602.149902,0
1998-08-19,5637.819824,5677.160156,5585.870117,5601.930176,5601.930176,0
1998-08-20,5619.149902,5659.770020,5470.930176,5486.759766,5486.759766,0
1998-08-21,5459.120117,5459.120117,5156.240234,5190.600098,5190.600098,0
1998-08-24,5218.290039,5287.399902,5143.990234,5253.379883,5253.379883,0
1998-08-25,5293.700195,5407.029785,5293.700195,5407.029785,5407.029785,0
1998-08-26,5386.330078,5386.330078,5208.359863,5247.620117,5247.620117,0
1998-08-27,5203.419922,5253.049805,5012.729980,5012.729980,5012.729980,0
1998-08-28,4912.310059,5018.810059,4745.060059,4925.799805,4925.799805,0
1998-08-31,4950.770020,4990.270020,4810.759766,4811.279785,4811.279785,0
1998-09-01,4723.140137,4855.899902,4647.879883,4855.899902,4855.899902,0
1998-09-02,4937.140137,5013.770020,4907.770020,4948.509766,4948.509766,0
1998-09-03,4916.390137,4917.439941,4742.319824,4797.129883,4797.129883,0
1998-09-04,4782.029785,4953.490234,4778.770020,4864.970215,4864.970215,0
1998-09-07,4952.040039,5015.680176,4877.240234,4945.740234,4945.740234,0
1998-09-08,4983.290039,5118.430176,4943.959961,5095.620117,5095.620117,0
1998-09-09,5140.910156,5151.680176,4957.689941,4958.439941,4958.439941,0
1998-09-10,4919.399902,4921.919922,4690.419922,4744.049805,4744.049805,0
1998-09-11,4683.890137,4786.470215,4600.169922,4754.649902,4754.649902,0
1998-09-14,4851.819824,4916.470215,4830.950195,4893.509766,4893.509766,0
1998-09-15,4928.419922,4959.879883,4792.750000,4851.560059,4851.560059,0
1998-09-16,4881.450195,4958.629883,4847.160156,4872.180176,4872.180176,0
1998-09-17,4840.779785,4842.250000,4619.100098,4629.029785,4629.029785,0
1998-09-18,4716.740234,4771.009766,4550.270020,4623.370117,4623.370117,0
1998-09-21,4563.259766,4581.580078,4347.649902,4439.129883,4439.129883,0
1998-09-22,4572.799805,4609.049805,4529.709961,4549.229980,4549.229980,0
1998-09-23,4553.870117,4722.959961,4553.870117,4722.959961,4722.959961,0
1998-09-24,4799.390137,4864.390137,4611.339844,4611.339844,4611.339844,0
1998-09-25,4561.160156,4593.160156,4452.910156,4584.410156,4584.410156,0
1998-09-28,4579.330078,4721.790039,4573.669922,4677.560059,4677.560059,0
1998-09-29,4664.700195,4666.450195,4566.850098,4600.330078,4600.330078,0
1998-09-30,4546.220215,4559.750000,4407.790039,4430.910156,4430.910156,0
1998-10-01,4370.660156,4374.040039,4094.620117,4094.620117,4094.620117,0
1998-10-02,4137.709961,4230.319824,3855.040039,4019.310059,4019.310059,0
1998-10-05,4013.050049,4119.790039,3880.429932,3970.989990,3970.989990,0
1998-10-06,3966.310059,4190.799805,3963.379883,4185.390137,4185.390137,0
1998-10-07,4234.919922,4279.169922,4006.060059,4064.159912,4064.159912,0
1998-10-08,4004.949951,4043.379883,3822.590088,3861.889893,3861.889893,0
1998-10-09,3981.780029,4042.060059,3904.310059,3973.439941,3973.439941,0
1998-10-12,4075.850098,4280.930176,4075.850098,4271.629883,4271.629883,0
1998-10-13,4219.160156,4307.450195,4169.160156,4253.120117,4253.120117,0
1998-10-14,4219.129883,4377.859863,4171.870117,4371.100098,4371.100098,0
1998-10-15,4364.540039,4438.750000,4315.660156,4391.640137,4391.640137,0
1998-10-16,4504.890137,4578.410156,4399.430176,4469.120117,4469.120117,0
1998-10-19,4499.459961,4543.529785,4407.330078,4466.180176,4466.180176,0
1998-10-20,4489.700195,4657.859863,4489.700195,4657.859863,4657.859863,0
1998-10-21,4616.870117,4643.169922,4516.350098,4534.549805,4534.549805,0
1998-10-22,4559.790039,4601.509766,4427.870117,4449.120117,4449.120117,0
1998-10-23,4459.540039,4498.310059,4421.339844,4480.430176,4480.430176,0
1998-10-26,4459.549805,4618.629883,4437.970215,4579.640137,4579.640137,0
1998-10-27,4629.799805,4711.250000,4608.120117,4682.700195,4682.700195,0
1998-10-28,4653.310059,4653.310059,4524.419922,4564.120117,4564.120117,0
1998-10-29,4556.959961,4593.640137,4483.259766,4569.729980,4569.729980,0
1998-10-30,4602.890137,4729.350098,4600.759766,4690.990234,4690.990234,0
1998-11-02,4717.520020,4806.640137,4717.520020,4762.470215,4762.470215,0
1998-11-03,4793.049805,4794.669922,4691.240234,4709.319824,4709.319824,0
1998-11-04,4725.490234,4880.890137,4724.680176,4878.240234,4878.240234,0
1998-11-05,4866.790039,4878.970215,4765.129883,4795.279785,4795.279785,0
1998-11-06,4834.569824,4906.910156,4799.790039,4809.729980,4809.729980,0
1998-11-09,4854.810059,4887.790039,4740.020020,4762.379883,4762.379883,0
1998-11-10,4746.589844,4790.299805,4653.580078,4681.339844,4681.339844,0
1998-11-11,4698.290039,4761.069824,4683.990234,4705.319824,4705.319824,0
1998-11-12,4683.779785,4684.089844,4630.500000,4645.890137,4645.890137,0
1998-11-13,4653.160156,4715.720215,4613.089844,4643.799805,4643.799805,0
1998-11-16,4687.689941,4785.759766,4687.689941,4785.759766,4785.759766,0
1998-11-17,4787.750000,4790.290039,4706.919922,4718.339844,4718.339844,0
1998-11-18,4740.259766,4816.939941,4687.180176,4700.689941,4700.689941,0
1998-11-19,4716.990234,4834.240234,4700.410156,4805.689941,4805.689941,0
1998-11-20,4832.370117,4926.029785,4827.529785,4911.430176,4911.430176,0
1998-11-23,4964.609863,5036.689941,4960.410156,5024.509766,5024.509766,0
1998-11-24,5058.589844,5116.000000,4950.330078,4954.540039,4954.540039,0
1998-11-25,4941.229980,5014.509766,4926.370117,4956.529785,4956.529785,0
1998-11-26,4972.060059,5071.390137,4972.060059,5067.990234,5067.990234,0
1998-11-27,5064.490234,5161.350098,5033.319824,5159.209961,5159.209961,0
1998-11-30,5135.000000,5174.419922,5017.950195,5026.140137,5026.140137,0
1998-12-01,4997.009766,4997.009766,4752.080078,4777.180176,4777.180176,0
1998-12-02,4871.180176,4879.350098,4676.470215,4712.200195,4712.200195,0
1998-12-03,4681.500000,4827.750000,4592.069824,4812.339844,4812.339844,0
1998-12-04,4757.779785,4850.560059,4687.169922,4802.759766,4802.759766,0
1998-12-07,4830.640137,4911.410156,4701.950195,4721.169922,4721.169922,0
1998-12-08,4718.870117,4766.290039,4644.290039,4708.189941,4708.189941,0
1998-12-09,4692.120117,4724.250000,4628.419922,4676.569824,4676.569824,0
1998-12-10,4680.629883,4741.899902,4606.660156,4650.299805,4650.299805,0
1998-12-11,4573.220215,4580.890137,4495.080078,4543.020020,4543.020020,0
1998-12-14,4499.160156,4567.580078,4435.939941,4563.259766,4563.259766,0
1998-12-15,4536.569824,4619.370117,4522.479980,4569.700195,4569.700195,0
1998-12-16,4606.229980,4716.859863,4604.279785,4686.740234,4686.740234,0
1998-12-17,4688.259766,4742.109863,4652.140137,4732.109863,4732.109863,0
1998-12-18,4741.959961,4750.439941,4649.390137,4666.740234,4666.740234,0
1998-12-21,4681.080078,4845.959961,4667.200195,4826.700195,4826.700195,0
1998-12-22,4820.290039,4889.109863,4773.350098,4879.470215,4879.470215,0
1998-12-23,4873.339844,4989.000000,4857.180176,4978.620117,4978.620117,0
1998-12-24,null,null,null,null,null,null
1998-12-25,null,null,null,null,null,null
1998-12-28,4991.370117,5066.879883,4991.370117,5040.149902,5040.149902,0
1998-12-29,5038.060059,5066.870117,5002.240234,5056.200195,5056.200195,0
1998-12-30,5054.859863,5089.229980,4999.709961,5006.569824,5006.569824,0
1998-12-31,null,null,null,null,null,null
1999-01-01,null,null,null,null,null,null
1999-01-04,4978.379883,5290.359863,4962.830078,5290.359863,5290.359863,0
1999-01-05,5171.770020,5313.609863,5140.689941,5263.410156,5263.410156,0
1999-01-06,5337.899902,5460.200195,5312.479980,5442.899902,5442.899902,0
1999-01-07,5482.620117,5509.299805,5261.529785,5345.709961,5345.709961,0
1999-01-08,5357.080078,5458.259766,5352.330078,5370.509766,5370.509766,0
1999-01-11,5404.450195,5485.790039,5250.939941,5266.470215,5266.470215,0
1999-01-12,5278.140137,5338.359863,5180.209961,5196.129883,5196.129883,0
1999-01-13,5146.200195,5193.029785,4849.779785,4982.120117,4982.120117,0
1999-01-14,5062.299805,5093.660156,4867.250000,4902.750000,4902.750000,0
1999-01-15,4882.229980,4988.479980,4752.819824,4973.779785,4973.779785,0
1999-01-18,5065.910156,5091.700195,5011.669922,5076.850098,5076.850098,0
1999-01-19,5098.729980,5129.700195,4978.089844,5038.450195,5038.450195,0
1999-01-20,5095.939941,5198.479980,5087.950195,5197.149902,5197.149902,0
1999-01-21,5161.959961,5234.220215,5108.120117,5163.450195,5163.450195,0
1999-01-22,5111.600098,5111.600098,4970.080078,5008.209961,5008.209961,0
1999-01-25,4979.879883,5021.319824,4880.729980,4988.589844,4988.589844,0
1999-01-26,5032.160156,5071.910156,4938.359863,5001.189941,5001.189941,0
1999-01-27,5076.700195,5112.790039,5034.339844,5038.209961,5038.209961,0
1999-01-28,5011.419922,5126.939941,4951.140137,5080.930176,5080.930176,0
1999-01-29,5113.009766,5196.600098,5113.009766,5180.290039,5180.290039,0
1999-02-01,5205.899902,5292.740234,5204.520020,5239.600098,5239.600098,0
1999-02-02,5221.200195,5246.169922,5151.580078,5164.950195,5164.950195,0
1999-02-03,5154.009766,5168.379883,5051.439941,5090.069824,5090.069824,0
1999-02-04,5136.290039,5206.310059,5060.500000,5061.279785,5061.279785,0
1999-02-05,5027.819824,5100.109863,4981.689941,5097.479980,5097.479980,0
1999-02-08,5127.459961,5174.250000,4999.720215,5052.439941,5052.439941,0
1999-02-09,5070.359863,5103.990234,4842.580078,4850.669922,4850.669922,0
1999-02-10,4840.720215,4849.180176,4743.459961,4814.040039,4814.040039,0
1999-02-11,4841.500000,4877.540039,4789.939941,4869.290039,4869.290039,0
1999-02-12,4961.819824,4995.529785,4850.609863,4896.740234,4896.740234,0
1999-02-15,4871.520020,4888.950195,4807.390137,4888.950195,4888.950195,0
1999-02-16,4931.790039,4950.120117,4874.759766,4895.109863,4895.109863,0
1999-02-17,4888.240234,4888.240234,4771.430176,4820.419922,4820.419922,0
1999-02-18,4801.589844,4878.459961,4782.029785,4871.089844,4871.089844,0
1999-02-19,4886.160156,4916.609863,4775.660156,4823.259766,4823.259766,0
1999-02-22,4870.669922,4904.299805,4821.930176,4887.700195,4887.700195,0
1999-02-23,4929.419922,5039.680176,4929.419922,5012.600098,5012.600098,0
1999-02-24,4982.060059,5083.450195,4971.049805,5058.290039,5058.290039,0
1999-02-25,5022.569824,5030.140137,4904.490234,4918.549805,4918.549805,0
1999-02-26,4930.709961,4953.910156,4847.450195,4903.959961,4903.959961,0
1999-03-01,4929.029785,4956.089844,4739.649902,4779.069824,4779.069824,0
1999-03-02,4808.149902,4834.080078,4704.720215,4797.839844,4797.839844,0
1999-03-03,4804.089844,4815.399902,4658.200195,4668.520020,4668.520020,0
1999-03-04,4677.959961,4722.689941,4601.069824,4722.689941,4722.689941,0
1999-03-05,4762.729980,4877.709961,4727.770020,4840.810059,4840.810059,0
1999-03-08,4876.609863,4885.020020,4764.500000,4791.430176,4791.430176,0
1999-03-09,4797.689941,4869.470215,4720.189941,4790.470215,4790.470215,0
1999-03-10,4798.560059,4823.890137,4696.009766,4730.049805,4730.049805,0
1999-03-11,4757.109863,4805.140137,4712.649902,4785.370117,4785.370117,0
1999-03-12,5006.810059,5099.770020,4968.310059,5031.060059,5031.060059,0
1999-03-15,5034.910156,5086.430176,4988.169922,5043.229980,5043.229980,0
1999-03-16,5064.850098,5124.000000,5027.060059,5090.930176,5090.930176,0
1999-03-17,5065.799805,5128.669922,5053.879883,5062.589844,5062.589844,0
1999-03-18,5031.319824,5054.830078,4980.830078,5025.790039,5025.790039,0
1999-03-19,5066.850098,5162.740234,5066.319824,5108.750000,5108.750000,0
1999-03-22,5080.229980,5080.229980,5020.419922,5034.680176,5034.680176,0
1999-03-23,5013.049805,5029.140137,4856.779785,4870.490234,4870.490234,0
1999-03-24,4837.589844,4837.589844,4749.899902,4797.330078,4797.330078,0
1999-03-25,4808.330078,4882.770020,4796.299805,4863.810059,4863.810059,0
1999-03-26,4889.759766,4909.479980,4732.040039,4799.589844,4799.589844,0
1999-03-29,4803.640137,4872.250000,4780.660156,4867.209961,4867.209961,0
1999-03-30,4916.850098,4916.850098,4810.529785,4841.200195,4841.200195,0
1999-03-31,4842.479980,4893.589844,4831.689941,4865.270020,4865.270020,0
1999-04-01,4843.689941,4916.899902,4768.770020,4901.810059,4901.810059,0
1999-04-02,null,null,null,null,null,null
1999-04-05,null,null,null,null,null,null
1999-04-06,4966.779785,5034.240234,4927.399902,5022.270020,5022.270020,0
1999-04-07,4996.669922,5063.350098,4981.060059,5027.250000,5027.250000,0
1999-04-08,5048.169922,5078.000000,4994.859863,5067.759766,5067.759766,0
1999-04-09,5097.020020,5178.890137,5091.549805,5133.919922,5133.919922,0
1999-04-12,5101.439941,5187.410156,5064.629883,5167.549805,5167.549805,0
1999-04-13,5214.950195,5229.470215,5166.729980,5225.220215,5225.220215,0
1999-04-14,5189.540039,5233.020020,5149.120117,5186.759766,5186.759766,0
1999-04-15,5158.279785,5221.910156,5142.799805,5189.720215,5189.720215,0
1999-04-16,5172.930176,5209.040039,5131.520020,5143.020020,5143.020020,0
1999-04-19,5147.720215,5255.240234,5147.720215,5252.399902,5252.399902,0
1999-04-20,5184.819824,5198.939941,5082.209961,5101.410156,5101.410156,0
1999-04-21,5102.399902,5176.330078,5099.620117,5175.569824,5175.569824,0
1999-04-22,5205.319824,5261.580078,5205.319824,5226.640137,5226.640137,0
1999-04-23,5256.540039,5266.729980,5177.830078,5187.890137,5187.890137,0
1999-04-26,5193.850098,5288.979980,5193.850098,5269.120117,5269.120117,0
1999-04-27,5307.069824,5371.080078,5258.850098,5364.810059,5364.810059,0
1999-04-28,5368.089844,5370.250000,5311.430176,5352.720215,5352.720215,0
1999-04-29,5336.859863,5352.700195,5285.200195,5323.060059,5323.060059,0
1999-04-30,5318.270020,5403.259766,5307.359863,5360.439941,5360.439941,0
1999-05-03,5370.390137,5394.950195,5344.879883,5383.220215,5383.220215,0
1999-05-04,5411.209961,5452.870117,5359.299805,5377.399902,5377.399902,0
1999-05-05,5337.830078,5370.700195,5270.700195,5295.220215,5295.220215,0
1999-05-06,5328.970215,5376.750000,5265.839844,5275.569824,5275.569824,0
1999-05-07,5276.200195,5305.029785,5235.520020,5276.500000,5276.500000,0
1999-05-10,5299.410156,5322.609863,5190.109863,5261.009766,5261.009766,0
1999-05-11,5250.779785,5300.390137,5232.720215,5297.490234,5297.490234,0
1999-05-12,5304.919922,5313.779785,5190.950195,5249.240234,5249.240234,0
1999-05-13,null,null,null,null,null,null
1999-05-14,5278.930176,5308.459961,5173.200195,5183.490234,5183.490234,0
1999-05-17,5166.299805,5173.040039,5090.390137,5102.000000,5102.000000,0
1999-05-18,5124.669922,5169.509766,5113.270020,5160.470215,5160.470215,0
1999-05-19,5164.609863,5213.299805,5125.319824,5213.299805,5213.299805,0
1999-05-20,5224.549805,5250.839844,5199.680176,5243.209961,5243.209961,0
1999-05-21,5244.120117,5273.069824,5211.890137,5253.770020,5253.770020,0
1999-05-24,null,null,null,null,null,null
1999-05-25,5216.379883,5217.649902,5125.700195,5165.720215,5165.720215,0
1999-05-26,5125.500000,5198.229980,5101.500000,5183.080078,5183.080078,0
1999-05-27,5199.990234,5218.609863,5055.939941,5064.310059,5064.310059,0
1999-05-28,5028.819824,5078.310059,5000.330078,5070.979980,5070.979980,0
1999-05-31,5114.709961,5116.370117,5027.720215,5068.589844,5068.589844,0
1999-06-01,5095.729980,5096.899902,4983.069824,5010.709961,5010.709961,0
1999-06-02,5034.830078,5046.959961,4969.569824,5040.339844,5040.339844,0
1999-06-03,null,null,null,null,null,null
1999-06-04,5067.509766,5125.279785,5034.419922,5124.129883,5124.129883,0
1999-06-07,5138.899902,5218.729980,5090.069824,5212.859863,5212.859863,0
1999-06-08,5228.319824,5240.899902,5196.549805,5196.930176,5196.930176,0
1999-06-09,5187.930176,5272.609863,5166.790039,5250.629883,5250.629883,0
1999-06-10,5264.540039,5291.370117,5186.470215,5201.490234,5201.490234,0
1999-06-11,5209.479980,5303.779785,5201.470215,5296.009766,5296.009766,0
1999-06-14,5271.629883,5307.569824,5256.450195,5291.520020,5291.520020,0
1999-06-15,5276.640137,5357.729980,5237.240234,5344.919922,5344.919922,0
1999-06-16,5331.379883,5391.720215,5298.609863,5382.669922,5382.669922,0
1999-06-17,5405.609863,5428.250000,5385.000000,5415.509766,5415.509766,0
1999-06-18,5416.419922,5506.250000,5337.189941,5337.189941,5337.189941,0
1999-06-21,5366.279785,5499.160156,5366.279785,5468.470215,5468.470215,0
1999-06-22,5471.700195,5481.959961,5417.520020,5468.669922,5468.669922,0
1999-06-23,5436.720215,5455.120117,5387.200195,5399.109863,5399.109863,0
1999-06-24,5412.370117,5441.979980,5321.640137,5327.600098,5327.600098,0
1999-06-25,5318.890137,5351.069824,5287.270020,5301.209961,5301.209961,0
1999-06-28,5319.879883,5358.419922,5283.729980,5356.950195,5356.950195,0
1999-06-29,5370.009766,5394.350098,5332.959961,5359.529785,5359.529785,0
1999-06-30,5375.419922,5413.689941,5357.870117,5378.520020,5378.520020,0
1999-07-01,5428.339844,5498.109863,5425.850098,5480.220215,5480.220215,0
1999-07-02,5489.879883,5521.700195,5456.189941,5519.049805,5519.049805,0
1999-07-05,5533.200195,5649.890137,5528.850098,5625.620117,5625.620117,0
1999-07-06,5632.180176,5640.109863,5580.129883,5612.899902,5612.899902,0
1999-07-07,5606.709961,5620.080078,5547.879883,5588.500000,5588.500000,0
1999-07-08,5601.870117,5646.580078,5549.140137,5607.100098,5607.100098,0
1999-07-09,5598.509766,5666.259766,5598.509766,5638.950195,5638.950195,0
1999-07-12,5662.069824,5686.549805,5635.100098,5652.020020,5652.020020,0
1999-07-13,5646.339844,5652.899902,5553.419922,5573.819824,5573.819824,0
1999-07-14,5579.490234,5649.419922,5571.970215,5610.890137,5610.890137,0
1999-07-15,5608.379883,5671.770020,5598.390137,5619.259766,5619.259766,0
1999-07-16,5644.850098,5653.520020,5576.899902,5619.939941,5619.939941,0
1999-07-19,5632.990234,5654.850098,5600.149902,5624.740234,5624.740234,0
1999-07-20,5621.060059,5643.189941,5482.609863,5491.290039,5491.290039,0
1999-07-21,5461.939941,5472.549805,5401.839844,5414.169922,5414.169922,0
1999-07-22,5417.109863,5442.689941,5320.779785,5340.910156,5340.910156,0
1999-07-23,5349.040039,5391.520020,5297.859863,5310.629883,5310.629883,0
1999-07-26,5318.259766,5330.020020,5161.250000,5206.439941,5206.439941,0
1999-07-27,5196.709961,5253.109863,5188.529785,5224.160156,5224.160156,0
1999-07-28,5267.540039,5274.330078,5204.640137,5229.560059,5229.560059,0
1999-07-29,5235.660156,5241.240234,5035.200195,5052.319824,5052.319824,0
1999-07-30,5050.549805,5110.520020,5039.500000,5101.870117,5101.870117,0
1999-08-02,5088.649902,5144.200195,4970.740234,5129.500000,5129.500000,0
1999-08-03,5105.009766,5139.240234,5054.839844,5107.680176,5107.680176,0
1999-08-04,5097.689941,5149.100098,5067.200195,5119.370117,5119.370117,0
1999-08-05,5094.479980,5094.479980,4948.080078,4978.450195,4978.450195,0
1999-08-06,5013.379883,5057.200195,4974.979980,5010.470215,5010.470215,0
1999-08-09,5001.330078,5102.560059,4980.609863,5087.299805,5087.299805,0
1999-08-10,5089.830078,5095.830078,4975.149902,5000.870117,5000.870117,0
1999-08-11,5013.709961,5047.430176,5010.910156,5019.689941,5019.689941,0
1999-08-12,5073.279785,5149.189941,5068.879883,5127.430176,5127.430176,0
1999-08-13,5111.020020,5225.220215,5089.439941,5219.430176,5219.430176,0
1999-08-16,5241.569824,5257.680176,5196.939941,5257.100098,5257.100098,0
1999-08-17,5256.850098,5301.490234,5223.399902,5259.910156,5259.910156,0
1999-08-18,5272.580078,5293.259766,5217.549805,5230.470215,5230.470215,0
1999-08-19,5213.209961,5235.080078,5165.810059,5186.850098,5186.850098,0
1999-08-20,5200.240234,5260.959961,5200.240234,5254.140137,5254.140137,0
1999-08-23,5267.290039,5314.270020,5267.290039,5301.979980,5301.979980,0
1999-08-24,5328.729980,5342.229980,5268.240234,5324.020020,5324.020020,0
1999-08-25,5321.410156,5414.520020,5300.790039,5400.319824,5400.319824,0
1999-08-26,5433.939941,5455.839844,5354.600098,5389.339844,5389.339844,0
1999-08-27,5368.189941,5428.950195,5329.620117,5420.359863,5420.359863,0
1999-08-30,5414.419922,5425.390137,5363.589844,5392.529785,5392.529785,0
1999-08-31,5346.830078,5346.830078,5267.169922,5270.770020,5270.770020,0
1999-09-01,5286.580078,5328.540039,5273.899902,5317.120117,5317.120117,0
1999-09-02,5337.620117,5340.649902,5184.009766,5189.919922,5189.919922,0
1999-09-03,5202.540039,5340.009766,5199.680176,5336.220215,5336.220215,0
1999-09-06,5343.700195,5416.200195,5329.790039,5400.549805,5400.549805,0
1999-09-07,5397.479980,5430.560059,5364.339844,5391.359863,5391.359863,0
1999-09-08,5387.430176,5401.089844,5332.839844,5400.700195,5400.700195,0
1999-09-09,5397.450195,5448.910156,5370.359863,5436.859863,5436.859863,0
1999-09-10,5438.640137,5522.410156,5427.129883,5483.950195,5483.950195,0
1999-09-13,5489.600098,5530.759766,5440.919922,5446.910156,5446.910156,0
1999-09-14,5457.270020,5493.200195,5394.509766,5401.470215,5401.470215,0
1999-09-15,5385.419922,5449.359863,5342.910156,5387.180176,5387.180176,0
1999-09-16,5356.430176,5361.620117,5297.740234,5304.419922,5304.419922,0
1999-09-17,5331.520020,5365.270020,5290.319824,5303.939941,5303.939941,0
1999-09-20,5327.839844,5372.870117,5320.040039,5351.979980,5351.979980,0
1999-09-21,5378.910156,5384.520020,5247.700195,5282.759766,5282.759766,0
1999-09-22,5236.529785,5286.240234,5211.700195,5238.759766,5238.759766,0
1999-09-23,5256.430176,5332.990234,5228.850098,5299.569824,5299.569824,0
1999-09-24,5220.959961,5220.959961,5163.209961,5186.529785,5186.529785,0
1999-09-27,5207.660156,5247.629883,5201.470215,5239.640137,5239.640137,0
1999-09-28,5254.509766,5261.850098,5116.879883,5119.100098,5119.100098,0
1999-09-29,5157.169922,5172.459961,5069.870117,5135.620117,5135.620117,0
1999-09-30,5127.109863,5149.830078,5083.669922,5149.830078,5149.830078,0
1999-10-01,5166.569824,5185.720215,5078.589844,5124.549805,5124.549805,0
1999-10-04,5134.970215,5251.569824,5115.089844,5218.859863,5218.859863,0
1999-10-05,5245.830078,5304.700195,5224.490234,5301.850098,5301.850098,0
1999-10-06,5275.560059,5353.319824,5243.430176,5353.319824,5353.319824,0
1999-10-07,5395.319824,5419.399902,5353.470215,5419.310059,5419.310059,0
1999-10-08,5409.439941,5439.529785,5364.350098,5419.259766,5419.259766,0
1999-10-11,5453.080078,5453.770020,5396.049805,5414.500000,5414.500000,0
1999-10-12,5409.240234,5432.120117,5329.850098,5358.459961,5358.459961,0
1999-10-13,5315.569824,5315.569824,5264.799805,5295.430176,5295.430176,0
1999-10-14,5270.529785,5319.330078,5218.520020,5220.290039,5220.290039,0
1999-10-15,5211.660156,5230.419922,5101.890137,5184.229980,5184.229980,0
1999-10-18,5160.799805,5177.640137,5093.839844,5156.279785,5156.279785,0
1999-10-19,5172.370117,5296.910156,5150.169922,5296.910156,5296.910156,0
1999-10-20,5291.069824,5326.669922,5239.350098,5291.229980,5291.229980,0
1999-10-21,5290.189941,5295.169922,5211.109863,5246.490234,5246.490234,0
1999-10-22,5272.620117,5362.009766,5268.810059,5357.750000,5357.750000,0
1999-10-25,5356.700195,5388.950195,5300.790039,5320.399902,5320.399902,0
1999-10-26,5306.709961,5394.839844,5302.279785,5388.759766,5388.759766,0
1999-10-27,5356.709961,5386.100098,5324.350098,5363.859863,5363.859863,0
1999-10-28,5360.580078,5492.970215,5342.310059,5478.890137,5478.890137,0
1999-10-29,5503.189941,5557.910156,5492.839844,5525.399902,5525.399902,0
1999-11-01,5518.740234,5549.779785,5496.770020,5524.919922,5524.919922,12728800
1999-11-02,5524.419922,5551.819824,5474.120117,5546.950195,5546.950195,28336500
1999-11-03,5532.060059,5592.089844,5501.859863,5560.870117,5560.870117,40391100
1999-11-04,5568.919922,5650.819824,5561.279785,5635.620117,5635.620117,42606000
1999-11-05,5639.879883,5680.669922,5597.569824,5658.100098,5658.100098,35562700
1999-11-08,5628.740234,5681.020020,5613.950195,5647.939941,5647.939941,23301600
1999-11-09,5654.330078,5755.250000,5654.330078,5694.729980,5694.729980,32825400
1999-11-10,5685.500000,5742.419922,5661.680176,5742.419922,5742.419922,32550800
1999-11-11,5714.479980,5803.839844,5714.479980,5802.359863,5802.359863,36837500
1999-11-12,5789.500000,5824.299805,5750.649902,5791.049805,5791.049805,35220000
1999-11-15,5792.450195,5861.000000,5792.450195,5859.290039,5859.290039,34556800
1999-11-16,5849.560059,5914.200195,5809.370117,5909.520020,5909.520020,40761900
1999-11-17,5912.399902,5950.799805,5850.660156,5870.169922,5870.169922,38294700
1999-11-18,5870.669922,5956.410156,5856.330078,5950.049805,5950.049805,39627200
1999-11-19,5955.759766,6032.669922,5927.779785,5955.970215,5955.970215,60432700
1999-11-22,5951.700195,5998.459961,5812.209961,5819.890137,5819.890137,37488700
1999-11-23,5822.950195,5869.680176,5794.140137,5814.740234,5814.740234,35207400
1999-11-24,5815.089844,5852.450195,5765.359863,5818.729980,5818.729980,31588100
1999-11-25,5812.810059,5967.609863,5810.209961,5961.450195,5961.450195,28967500
1999-11-26,5964.970215,6023.009766,5943.370117,5958.069824,5958.069824,29680300
1999-11-29,5953.779785,5978.640137,5881.520020,5888.879883,5888.879883,29018400
1999-11-30,5875.490234,5896.729980,5808.950195,5896.040039,5896.040039,33689400
1999-12-01,5891.270020,5960.589844,5836.729980,5933.839844,5933.839844,37817900
1999-12-02,5933.000000,5995.009766,5912.169922,5937.200195,5937.200195,40572100
1999-12-03,5942.089844,6127.120117,5942.089844,6119.169922,6119.169922,44046600
1999-12-06,6126.720215,6188.680176,6095.879883,6142.189941,6142.189941,40902000
1999-12-07,6141.689941,6188.490234,6121.729980,6158.770020,6158.770020,36091900
1999-12-08,6135.270020,6140.850098,6051.569824,6115.589844,6115.589844,31980900
1999-12-09,6100.729980,6178.169922,6084.950195,6118.060059,6118.060059,38635500
1999-12-10,6121.680176,6158.180176,6067.080078,6097.899902,6097.899902,30370400
1999-12-13,6106.209961,6159.209961,6078.009766,6127.200195,6127.200195,29032600
1999-12-14,6129.310059,6247.240234,6103.359863,6187.990234,6187.990234,36634000
1999-12-15,6191.759766,6232.750000,6148.209961,6232.750000,6232.750000,41898800
1999-12-16,6228.930176,6364.089844,6220.529785,6341.290039,6341.290039,57844800
1999-12-17,6342.919922,6443.049805,6342.919922,6353.899902,6353.899902,89450800
1999-12-20,6358.479980,6393.200195,6296.899902,6378.660156,6378.660156,29502100
1999-12-21,6372.790039,6423.879883,6322.089844,6418.680176,6418.680176,21046200
1999-12-22,6431.509766,6531.750000,6431.509766,6492.529785,6492.529785,24632300
1999-12-23,6503.669922,6798.189941,6503.669922,6782.390137,6782.390137,52223500
1999-12-24,null,null,null,null,null,null
1999-12-27,6784.370117,6992.919922,6784.370117,6837.410156,6837.410156,31621200
1999-12-28,6839.029785,6885.200195,6762.109863,6861.540039,6861.540039,21436700
1999-12-29,6845.370117,6888.509766,6812.720215,6859.580078,6859.580078,17251300
1999-12-30,6858.399902,6972.660156,6858.399902,6958.140137,6958.140137,12381700
1999-12-31,null,null,null,null,null,null
2000-01-03,6961.720215,7159.330078,6720.870117,6750.759766,6750.759766,43072500
2000-01-04,6747.240234,6755.359863,6510.459961,6586.950195,6586.950195,46678400
2000-01-05,6585.850098,6585.850098,6388.910156,6502.069824,6502.069824,52682800
2000-01-06,6501.450195,6539.310059,6402.629883,6474.919922,6474.919922,41180600
2000-01-07,6489.939941,6791.529785,6470.140137,6780.959961,6780.959961,56058900
2000-01-10,6785.470215,6975.259766,6785.470215,6925.520020,6925.520020,42006200
2000-01-11,6926.040039,6943.830078,6821.259766,6891.250000,6891.250000,43890000
2000-01-12,6878.919922,6913.500000,6783.220215,6912.810059,6912.810059,34683100
2000-01-13,6913.129883,7106.450195,6898.689941,6955.979980,6955.979980,48116200
2000-01-14,6960.290039,7207.450195,6960.290039,7173.220215,7173.220215,47040900
2000-01-17,7177.479980,7297.040039,7112.970215,7258.899902,7258.899902,44872800
2000-01-18,7262.209961,7306.479980,7053.859863,7072.120117,7072.120117,46792700
2000-01-19,7065.310059,7110.189941,6987.120117,7091.040039,7091.040039,43646500
2000-01-20,7095.979980,7230.750000,7076.810059,7112.660156,7112.660156,46411600
2000-01-21,7103.700195,7103.700195,6939.939941,6992.750000,6992.750000,47471900
2000-01-24,6987.589844,7092.500000,6921.970215,6931.990234,6931.990234,33473100
2000-01-25,6928.080078,6928.080078,6809.640137,6809.640137,6809.640137,44769800
2000-01-26,6838.049805,6980.930176,6838.049805,6969.370117,6969.370117,40597700
2000-01-27,6983.419922,7169.870117,6944.649902,7126.129883,7126.129883,43804300
2000-01-28,7128.009766,7214.580078,7040.490234,7066.600098,7066.600098,35825300
2000-01-31,7054.240234,7054.240234,6816.540039,6835.600098,6835.600098,41254200
2000-02-01,6841.120117,7052.220215,6841.120117,7050.459961,7050.459961,48053900
2000-02-02,7063.569824,7172.049805,7038.709961,7171.950195,7171.950195,43122700
2000-02-03,7175.870117,7354.560059,7134.419922,7354.259766,7354.259766,60250500
2000-02-04,7355.689941,7491.790039,7338.149902,7444.609863,7444.609863,52464500
2000-02-07,7450.790039,7450.790039,7270.399902,7296.319824,7296.319824,38538900
2000-02-08,7295.609863,7570.549805,7263.189941,7549.879883,7549.879883,47194000
2000-02-09,7566.680176,7676.560059,7526.080078,7629.109863,7629.109863,54626900
2000-02-10,7617.069824,7709.270020,7496.419922,7709.270020,7709.270020,56564600
2000-02-11,7724.359863,7812.089844,7586.259766,7611.549805,7611.549805,85476300
2000-02-14,7569.009766,7660.390137,7542.299805,7644.799805,7644.799805,31358900
2000-02-15,7636.410156,7699.970215,7396.129883,7396.129883,7396.129883,40408400
2000-02-16,7401.259766,7596.899902,7342.649902,7490.319824,7490.319824,54339000
2000-02-17,7478.319824,7637.459961,7394.020020,7580.529785,7580.529785,48894300
2000-02-18,7584.390137,7658.879883,7543.500000,7573.779785,7573.779785,52728400
2000-02-21,7568.339844,7590.529785,7447.709961,7590.529785,7590.529785,24404000
2000-02-22,7580.379883,7725.500000,7540.359863,7607.939941,7607.939941,51082700
2000-02-23,7619.830078,7772.279785,7619.830078,7698.970215,7698.970215,42673800
2000-02-24,7696.919922,7813.200195,7587.080078,7640.529785,7640.529785,38686700
2000-02-25,7668.700195,7776.839844,7640.689941,7738.680176,7738.680176,34635700
2000-02-28,7732.899902,7747.370117,7492.229980,7587.129883,7587.129883,31880900
2000-02-29,7590.899902,7700.359863,7590.899902,7644.549805,7644.549805,32169600
2000-03-01,7645.299805,7769.009766,7618.600098,7727.930176,7727.930176,42756100
2000-03-02,7720.899902,7950.660156,7639.930176,7945.770020,7945.770020,39182700
2000-03-03,7952.279785,8022.479980,7874.569824,7960.029785,7960.029785,34621900
2000-03-06,7960.089844,8030.589844,7925.200195,7975.779785,7975.779785,21754400
2000-03-07,7971.229980,8136.160156,7922.319824,8064.970215,8064.970215,54968200
2000-03-08,8069.979980,8097.680176,7949.379883,7987.000000,7987.000000,51946300
2000-03-09,7984.209961,8084.919922,7877.189941,7949.149902,7949.149902,58145700
2000-03-10,7952.509766,8076.310059,7952.509766,7975.950195,7975.950195,43501700
2000-03-13,7977.060059,7991.069824,7630.310059,7693.850098,7693.850098,36691900
2000-03-14,7695.790039,7757.029785,7630.100098,7650.049805,7650.049805,36090800
2000-03-15,7633.200195,7633.200195,7411.759766,7414.459961,7414.459961,50854600
2000-03-16,7416.640137,7648.279785,7416.640137,7583.959961,7583.959961,64686400
2000-03-17,7594.990234,7834.540039,7574.520020,7710.919922,7710.919922,510195600
2000-03-20,7716.240234,7887.970215,7716.240234,7872.379883,7872.379883,36561300
2000-03-21,7865.479980,7865.479980,7735.740234,7807.930176,7807.930176,36723000
2000-03-22,7827.560059,7949.720215,7787.089844,7798.620117,7798.620117,42040400
2000-03-23,7803.689941,7873.029785,7677.080078,7694.779785,7694.779785,35765700
2000-03-24,7706.500000,7932.419922,7706.500000,7932.419922,7932.419922,37364200
2000-03-27,7932.709961,7939.919922,7832.060059,7892.490234,7892.490234,27355300
2000-03-28,7891.149902,8031.209961,7880.120117,7931.930176,7931.930176,36665900
2000-03-29,7930.819824,7963.700195,7859.439941,7864.759766,7864.759766,34020800
2000-03-30,7834.560059,7849.529785,7610.509766,7644.890137,7644.890137,37167300
2000-03-31,7649.879883,7704.279785,7522.700195,7599.390137,7599.390137,31848800
2000-04-03,7599.779785,7641.529785,7404.370117,7429.220215,7429.220215,33911400
2000-04-04,7431.419922,7566.919922,7430.180176,7522.799805,7522.799805,36855400
2000-04-05,7502.089844,7538.720215,7205.859863,7330.770020,7330.770020,60250600
2000-04-06,7345.009766,7480.129883,7325.720215,7446.209961,7446.209961,39723900
2000-04-07,7470.390137,7533.359863,7399.810059,7522.200195,7522.200195,32410500
2000-04-10,7534.910156,7614.810059,7507.930176,7516.950195,7516.950195,25443200
2000-04-11,7513.120117,7513.120117,7366.490234,7442.660156,7442.660156,30739300
2000-04-12,7438.259766,7517.750000,7414.379883,7443.069824,7443.069824,31079400
2000-04-13,7421.060059,7450.390137,7302.819824,7449.060059,7449.060059,29740400
2000-04-14,7440.049805,7440.049805,7168.899902,7214.830078,7214.830078,35422600
2000-04-17,7201.660156,7201.660156,6890.959961,7187.140137,7187.140137,42838900
2000-04-18,7186.180176,7305.029785,7094.919922,7196.490234,7196.490234,35278900
2000-04-19,7204.330078,7305.939941,7146.520020,7216.709961,7216.709961,36723700
2000-04-20,7216.220215,7242.799805,7157.950195,7157.950195,7157.950195,36197300
2000-04-21,null,null,null,null,null,null
2000-04-24,null,null,null,null,null,null
2000-04-25,7164.149902,7317.060059,7096.379883,7280.509766,7280.509766,24567300
2000-04-26,7293.100098,7444.279785,7293.100098,7388.549805,7388.549805,25812200
2000-04-27,7386.609863,7413.819824,7156.830078,7221.740234,7221.740234,31659700
2000-04-28,7223.270020,7436.450195,7223.270020,7414.680176,7414.680176,36743900
2000-05-01,null,null,null,null,null,null
2000-05-02,7407.529785,7561.669922,7405.700195,7555.919922,7555.919922,26185100
2000-05-03,7547.910156,7571.720215,7362.750000,7376.930176,7376.930176,28208500
2000-05-04,7388.680176,7419.740234,7321.430176,7386.709961,7386.709961,27541100
2000-05-05,7391.620117,7530.819824,7333.479980,7530.819824,7530.819824,27822900
2000-05-08,7532.970215,7532.970215,7383.220215,7408.089844,7408.089844,22863000
2000-05-09,7407.890137,7407.950195,7225.180176,7280.540039,7280.540039,36154000
2000-05-10,7273.560059,7313.270020,7102.589844,7120.859863,7120.859863,35850600
2000-05-11,7111.279785,7277.560059,7013.700195,7259.479980,7259.479980,37107300
2000-05-12,7269.870117,7331.029785,7206.089844,7269.279785,7269.279785,22620900
2000-05-15,7266.080078,7278.029785,7188.250000,7195.149902,7195.149902,23454500
2000-05-16,7203.580078,7398.479980,7203.580078,7371.060059,7371.060059,32736200
2000-05-17,7370.180176,7378.569824,7197.830078,7211.509766,7211.509766,31268100
2000-05-18,7214.500000,7258.609863,7158.540039,7181.580078,7181.580078,28888200
2000-05-19,7182.459961,7182.459961,6958.919922,6989.029785,6989.029785,40357800
2000-05-22,6983.459961,7040.569824,6818.700195,6912.959961,6912.959961,34791300
2000-05-23,6918.930176,7017.240234,6883.390137,6927.689941,6927.689941,32116400
2000-05-24,6920.140137,6920.140137,6794.080078,6834.879883,6834.879883,42809500
2000-05-25,6846.370117,6998.310059,6846.370117,6978.870117,6978.870117,37346200
2000-05-26,6969.009766,6972.209961,6833.109863,6938.330078,6938.330078,32889400
2000-05-29,6956.140137,7029.799805,6956.140137,7016.660156,7016.660156,17218400
2000-05-30,7024.600098,7150.500000,7024.600098,7119.259766,7119.259766,30931400
2000-05-31,7127.259766,7213.979980,7101.140137,7109.669922,7109.669922,35084200
2000-06-01,7117.569824,7277.520020,7117.569824,7272.759766,7272.759766,17178500
2000-06-02,7286.189941,7460.509766,7246.169922,7438.950195,7438.950195,35535900
2000-06-05,7456.220215,7486.399902,7354.839844,7408.020020,7408.020020,25672600
2000-06-06,7404.779785,7464.759766,7298.229980,7359.799805,7359.799805,34579200
2000-06-07,7363.660156,7363.660156,7241.580078,7292.979980,7292.979980,28906300
2000-06-08,7293.740234,7390.500000,7211.970215,7243.129883,7243.129883,33310400
2000-06-09,7246.459961,7354.319824,7229.330078,7254.529785,7254.529785,25554400
2000-06-12,7251.290039,7315.049805,7224.720215,7235.640137,7235.640137,6569700
2000-06-13,7222.770020,7307.339844,7173.640137,7268.910156,7268.910156,25655400
2000-06-14,7292.770020,7374.600098,7251.229980,7350.939941,7350.939941,30086400
2000-06-15,7347.750000,7388.240234,7324.600098,7328.620117,7328.620117,33370300
2000-06-16,7344.439941,7368.569824,7131.399902,7131.399902,7131.399902,249183400
2000-06-19,7134.169922,7225.339844,7134.169922,7198.799805,7198.799805,56438500
2000-06-20,7207.589844,7270.200195,7201.879883,7227.270020,7227.270020,35733000
2000-06-21,7227.049805,7240.009766,7090.500000,7100.089844,7100.089844,35718500
2000-06-22,7112.149902,7172.859863,7028.339844,7053.669922,7053.669922,22107900
2000-06-23,7056.819824,7081.580078,6976.970215,6980.410156,6980.410156,30245800
2000-06-26,6986.890137,7085.270020,6975.069824,7027.189941,7027.189941,27780300
2000-06-27,7029.549805,7064.439941,6966.450195,7048.959961,7048.959961,28744300
2000-06-28,7050.839844,7072.640137,7010.669922,7056.049805,7056.049805,32441300
2000-06-29,7055.419922,7058.000000,6851.839844,6874.540039,6874.540039,36792100
2000-06-30,6882.939941,6935.180176,6866.850098,6898.209961,6898.209961,31070700
2000-07-03,6912.970215,6962.020020,6842.609863,6958.959961,6958.959961,32797800
2000-07-04,6958.399902,6976.080078,6881.140137,6944.359863,6944.359863,36053500
2000-07-05,6946.729980,7090.109863,6946.729980,6961.729980,6961.729980,37171100
2000-07-06,6947.209961,6978.930176,6905.240234,6951.089844,6951.089844,37202900
2000-07-07,6957.009766,7052.220215,6919.939941,7052.220215,7052.220215,35644700
2000-07-10,7052.680176,7126.040039,7031.330078,7070.819824,7070.819824,27632200
2000-07-11,7068.089844,7069.490234,6955.580078,7003.979980,7003.979980,27799300
2000-07-12,7015.839844,7100.359863,7011.680176,7065.970215,7065.970215,33775100
2000-07-13,7073.810059,7196.160156,7008.959961,7195.990234,7195.990234,36501900
2000-07-14,7193.229980,7342.220215,7173.419922,7318.379883,7318.379883,49333300
2000-07-17,7320.100098,7430.700195,7320.100098,7430.700195,7430.700195,36001200
2000-07-18,7417.020020,7449.779785,7355.310059,7406.910156,7406.910156,27086600
2000-07-19,7406.240234,7406.240234,7321.270020,7366.569824,7366.569824,33656500
2000-07-20,7364.640137,7491.799805,7303.910156,7480.140137,7480.140137,46348800
2000-07-21,7481.189941,7503.319824,7373.149902,7373.259766,7373.259766,34916700
2000-07-24,7377.979980,7428.169922,7308.450195,7328.310059,7328.310059,55092900
2000-07-25,7323.240234,7358.640137,7294.060059,7329.040039,7329.040039,49734100
2000-07-26,7330.140137,7368.339844,7250.220215,7302.120117,7302.120117,45751300
2000-07-27,7291.140137,7333.020020,7170.810059,7183.439941,7183.439941,36934500
2000-07-28,7188.629883,7222.109863,7076.370117,7128.299805,7128.299805,41480700
2000-07-31,7135.390137,7251.879883,7112.939941,7190.370117,7190.370117,34593200
2000-08-01,7194.029785,7244.549805,7094.930176,7145.529785,7145.529785,31558900
2000-08-02,7151.500000,7197.319824,7068.959961,7112.450195,7112.450195,35868000
2000-08-03,7113.080078,7113.080078,6954.600098,7037.910156,7037.910156,40296800
2000-08-04,7040.250000,7112.970215,7007.209961,7016.589844,7016.589844,34104900
2000-08-07,7020.649902,7135.279785,7020.649902,7113.220215,7113.220215,31987000
2000-08-08,7110.470215,7194.220215,7079.740234,7123.810059,7123.810059,46445600
2000-08-09,7129.700195,7268.640137,7129.700195,7226.709961,7226.709961,46119900
2000-08-10,7228.700195,7318.939941,7213.379883,7280.970215,7280.970215,40226200
2000-08-11,7289.259766,7327.220215,7225.029785,7322.979980,7322.979980,32923700
2000-08-14,7323.870117,7369.009766,7297.029785,7331.669922,7331.669922,24545100
2000-08-15,7336.729980,7380.189941,7276.040039,7307.430176,7307.430176,24001300
2000-08-16,7314.569824,7363.640137,7291.009766,7315.270020,7315.270020,37171700
2000-08-17,7320.689941,7336.229980,7214.680176,7278.430176,7278.430176,37181400
2000-08-18,7286.319824,7320.609863,7216.620117,7232.419922,7232.419922,35111400
2000-08-21,7233.740234,7258.870117,7147.149902,7199.339844,7199.339844,27588300
2000-08-22,7208.390137,7282.209961,7208.390137,7249.200195,7249.200195,31712100
2000-08-23,7257.339844,7263.549805,7157.850098,7232.779785,7232.779785,37931200
2000-08-24,7233.779785,7279.200195,7213.200195,7230.259766,7230.259766,32745400
2000-08-25,7232.370117,7333.089844,7232.370117,7307.169922,7307.169922,33264900
2000-08-28,7320.930176,7395.810059,7310.290039,7339.220215,7339.220215,25585900
2000-08-29,7342.040039,7355.580078,7277.169922,7294.399902,7294.399902,28843600
2000-08-30,7292.459961,7292.459961,7176.240234,7185.560059,7185.560059,31863300
2000-08-31,7191.000000,7251.310059,7168.520020,7216.450195,7216.450195,34500100
2000-09-01,7221.410156,7397.120117,7221.410156,7344.669922,7344.669922,47210000
2000-09-04,7355.740234,7453.359863,7355.740234,7445.560059,7445.560059,31383800
2000-09-05,7448.080078,7456.709961,7369.359863,7395.069824,7395.069824,33648700
2000-09-06,7397.049805,7434.020020,7315.149902,7333.020020,7333.020020,33556300
2000-09-07,7327.660156,7383.600098,7283.790039,7373.339844,7373.339844,35205000
2000-09-08,7373.899902,7393.879883,7248.939941,7267.770020,7267.770020,32636900
2000-09-11,7267.680176,7273.299805,7196.640137,7214.450195,7214.450195,27573000
2000-09-12,7213.180176,7213.180176,7129.029785,7135.750000,7135.750000,35545800
2000-09-13,7134.560059,7169.529785,6994.180176,7006.259766,7006.259766,40399400
2000-09-14,7010.700195,7101.500000,7006.640137,7048.500000,7048.500000,43667400
2000-09-15,7048.879883,7077.580078,6976.410156,6999.540039,6999.540039,132646100
2000-09-18,6959.930176,6977.250000,6873.399902,6891.689941,6891.689941,41316600
2000-09-19,6865.870117,6937.819824,6839.299805,6937.740234,6937.740234,37007200
2000-09-20,6953.250000,6973.310059,6726.459961,6765.229980,6765.229980,40836300
2000-09-21,6774.259766,6817.089844,6581.930176,6682.919922,6682.919922,58925800
2000-09-22,6677.830078,6740.250000,6468.459961,6740.250000,6740.250000,61786000
2000-09-25,6739.279785,6827.069824,6739.279785,6788.689941,6788.689941,42789200
2000-09-26,6779.810059,6827.890137,6726.240234,6765.040039,6765.040039,38283700
2000-09-27,6761.930176,6857.479980,6716.839844,6814.060059,6814.060059,44697700
2000-09-28,6809.589844,6846.990234,6727.319824,6832.759766,6832.759766,38882800
2000-09-29,6835.129883,6884.629883,6771.660156,6798.120117,6798.120117,34207100
2000-10-02,6800.069824,6906.830078,6766.100098,6862.259766,6862.259766,31208300
2000-10-03,null,null,null,null,null,null
2000-10-04,6857.479980,6896.540039,6760.709961,6823.430176,6823.430176,47943600
2000-10-05,6819.120117,6917.169922,6819.120117,6892.490234,6892.490234,42862500
2000-10-06,6895.709961,6921.080078,6712.479980,6776.390137,6776.390137,44982500
2000-10-09,6776.040039,6776.040039,6624.549805,6680.779785,6680.779785,36865700
2000-10-10,6683.689941,6726.450195,6655.509766,6673.149902,6673.149902,43808800
2000-10-11,6668.939941,6668.939941,6467.290039,6561.629883,6561.629883,57637400
2000-10-12,6569.859863,6649.250000,6383.169922,6465.259766,6465.259766,49142400
2000-10-13,6452.109863,6661.299805,6385.549805,6661.299805,6661.299805,46712100
2000-10-16,6668.120117,6725.330078,6578.779785,6627.250000,6627.250000,34409000
2000-10-17,6622.009766,6668.560059,6521.750000,6531.709961,6531.709961,46275100
2000-10-18,6523.750000,6523.750000,6297.490234,6483.000000,6483.000000,49552100
2000-10-19,6489.850098,6620.779785,6488.689941,6619.430176,6619.430176,51441700
2000-10-20,6616.759766,6663.180176,6533.149902,6618.430176,6618.430176,53850800
2000-10-23,6614.180176,6651.100098,6542.870117,6620.870117,6620.870117,37771300
2000-10-24,6617.729980,6835.160156,6603.490234,6802.810059,6802.810059,50917500
2000-10-25,6794.479980,6810.299805,6701.310059,6748.220215,6748.220215,43687200
2000-10-26,6749.009766,6858.100098,6718.549805,6767.899902,6767.899902,42190900
2000-10-27,6768.870117,6930.359863,6768.870117,6924.680176,6924.680176,46828600
2000-10-30,6921.330078,6955.919922,6880.180176,6926.569824,6926.569824,31213500
2000-10-31,6928.689941,7087.919922,6928.689941,7077.439941,7077.439941,59944100
2000-11-01,7093.839844,7114.200195,7015.520020,7059.069824,7059.069824,42593100
2000-11-02,7067.700195,7135.890137,7048.879883,7088.640137,7088.640137,41119000
2000-11-03,7092.020020,7152.450195,7072.370117,7128.270020,7128.270020,38970500
2000-11-06,7139.939941,7185.660156,7111.500000,7136.299805,7136.299805,35207600
2000-11-07,7140.250000,7140.250000,7028.790039,7076.279785,7076.279785,40038400
2000-11-08,7075.819824,7130.209961,7004.930176,7008.640137,7008.640137,43374600
2000-11-09,7005.200195,7019.569824,6930.290039,6959.500000,6959.500000,44935000
2000-11-10,6962.939941,7013.069824,6831.399902,6851.689941,6851.689941,42243600
2000-11-13,6839.979980,6839.979980,6690.609863,6742.100098,6742.100098,32943400
2000-11-14,6740.640137,6966.649902,6740.640137,6966.649902,6966.649902,43857000
2000-11-15,6976.160156,6976.629883,6882.000000,6961.089844,6961.089844,39567600
2000-11-16,6950.939941,6950.939941,6805.149902,6842.109863,6842.109863,38767800
2000-11-17,6824.000000,6839.919922,6724.069824,6752.290039,6752.290039,41539800
2000-11-20,6755.229980,6794.410156,6598.419922,6609.479980,6609.479980,34642000
2000-11-21,6594.879883,6679.870117,6571.560059,6678.069824,6678.069824,39337800
2000-11-22,6669.750000,6669.750000,6474.500000,6510.540039,6510.540039,41701100
2000-11-23,6508.529785,6617.790039,6476.629883,6601.000000,6601.000000,33296100
2000-11-24,6607.979980,6710.450195,6572.339844,6664.180176,6664.180176,43548600
2000-11-27,6665.250000,6804.220215,6665.250000,6696.910156,6696.910156,34418000
2000-11-28,6696.709961,6717.740234,6603.609863,6625.560059,6625.560059,39055000
2000-11-29,6609.759766,6655.359863,6534.819824,6598.319824,6598.319824,42182700
2000-11-30,6598.069824,6598.069824,6361.430176,6372.330078,6372.330078,49755900
2000-12-01,6379.259766,6542.720215,6379.259766,6512.910156,6512.910156,40803800
2000-12-04,6507.640137,6507.640137,6343.450195,6408.100098,6408.100098,38538100
2000-12-05,6412.149902,6637.089844,6412.149902,6637.089844,6637.089844,43938600
2000-12-06,6641.509766,6721.899902,6606.430176,6622.250000,6622.250000,63068000
2000-12-07,6621.609863,6650.080078,6495.259766,6566.080078,6566.080078,44011600
2000-12-08,6567.990234,6745.910156,6567.990234,6691.250000,6691.250000,45260600
2000-12-11,6702.250000,6806.450195,6702.250000,6782.520020,6782.520020,46902200
2000-12-12,6781.620117,6813.299805,6733.589844,6733.589844,6733.589844,47400200
2000-12-13,6741.589844,6797.859863,6585.180176,6620.209961,6620.209961,41304500
2000-12-14,6617.459961,6617.459961,6449.580078,6469.950195,6469.950195,47404500
2000-12-15,6455.209961,6455.209961,6331.299805,6331.299805,6331.299805,101077200
2000-12-18,6337.810059,6467.330078,6337.810059,6390.250000,6390.250000,40737700
2000-12-19,6392.439941,6505.750000,6309.140137,6479.279785,6479.279785,44122900
2000-12-20,6467.060059,6467.060059,6226.640137,6248.759766,6248.759766,46977400
2000-12-21,6240.120117,6291.020020,6110.259766,6200.709961,6200.709961,43424500
2000-12-22,6210.810059,6281.729980,6201.439941,6251.399902,6251.399902,23738900
2000-12-25,null,null,null,null,null,null
2000-12-26,null,null,null,null,null,null
2000-12-27,6252.109863,6357.759766,6252.109863,6328.160156,6328.160156,23061400
2000-12-28,6337.060059,6393.270020,6323.000000,6371.640137,6371.640137,23484100
2000-12-29,6376.100098,6469.740234,6364.100098,6433.609863,6433.609863,15815000
2001-01-01,null,null,null,null,null,null
2001-01-02,6431.140137,6439.229980,6289.819824,6289.819824,6289.819824,31868400
2001-01-03,6284.870117,6467.819824,6172.439941,6434.959961,6434.959961,47080000
2001-01-04,6443.870117,6556.939941,6356.919922,6376.540039,6376.540039,71143100
2001-01-05,6383.330078,6485.339844,6344.160156,6382.310059,6382.310059,65345100
2001-01-08,6368.830078,6426.640137,6337.950195,6392.169922,6392.169922,38720900
2001-01-09,6408.060059,6462.500000,6354.970215,6404.520020,6404.520020,44576500
2001-01-10,6402.189941,6413.560059,6293.490234,6320.069824,6320.069824,45415500
2001-01-11,6320.939941,6477.660156,6320.939941,6465.209961,6465.209961,51757400
2001-01-12,6480.819824,6552.520020,6467.120117,6490.029785,6490.029785,60414000
2001-01-15,6506.700195,6553.750000,6481.169922,6522.870117,6522.870117,36355600
2001-01-16,6521.279785,6539.640137,6452.620117,6502.890137,6502.890137,42489100
2001-01-17,6540.040039,6668.669922,6540.040039,6653.379883,6653.379883,62694300
2001-01-18,6642.700195,6661.120117,6587.509766,6635.759766,6635.759766,51834200
2001-01-19,6644.419922,6737.180176,6632.810059,6651.529785,6651.529785,65728700
2001-01-22,6652.459961,6688.830078,6594.189941,6675.000000,6675.000000,50523700
2001-01-23,6678.220215,6722.410156,6601.879883,6722.410156,6722.410156,47539900
2001-01-24,6723.209961,6759.009766,6690.720215,6706.669922,6706.669922,54771700
2001-01-25,6700.970215,6775.259766,6677.810059,6727.490234,6727.490234,49038500
2001-01-26,6713.399902,6713.399902,6650.339844,6695.200195,6695.200195,45901500
2001-01-29,6699.100098,6750.959961,6659.979980,6750.959961,6750.959961,36944800
2001-01-30,6746.120117,6792.810059,6706.160156,6739.299805,6739.299805,47815100
2001-01-31,6745.899902,6795.140137,6720.569824,6795.140137,6795.140137,51297700
2001-02-01,6788.569824,6788.569824,6704.680176,6704.680176,6704.680176,49074500
2001-02-02,6709.899902,6750.990234,6624.189941,6638.200195,6638.200195,38115300
2001-02-05,6633.779785,6635.799805,6592.209961,6628.069824,6628.069824,38140300
2001-02-06,6632.490234,6693.450195,6620.029785,6693.029785,6693.029785,40231800
2001-02-07,6691.359863,6691.359863,6578.959961,6578.959961,6578.959961,45085600
2001-02-08,6585.399902,6662.770020,6580.240234,6636.810059,6636.810059,38646100
2001-02-09,6637.129883,6637.129883,6497.069824,6497.069824,6497.069824,38011700
2001-02-12,6498.930176,6572.370117,6498.930176,6564.910156,6564.910156,31659500
2001-02-13,6567.850098,6603.169922,6545.020020,6557.930176,6557.930176,47138500
2001-02-14,6556.089844,6556.089844,6444.160156,6479.870117,6479.870117,58119900
2001-02-15,6480.339844,6591.669922,6480.339844,6591.669922,6591.669922,48783300
2001-02-16,6587.459961,6587.459961,6439.259766,6439.259766,6439.259766,58853200
2001-02-19,6441.259766,6493.609863,6441.259766,6472.209961,6472.209961,30554600
2001-02-20,6471.029785,6530.129883,6425.649902,6451.569824,6451.569824,54012700
2001-02-21,6453.759766,6453.759766,6312.140137,6347.990234,6347.990234,63801500
2001-02-22,6347.430176,6363.549805,6216.520020,6277.990234,6277.990234,62556100
2001-02-23,6279.279785,6312.100098,6071.350098,6075.339844,6075.339844,55261800
2001-02-26,6079.970215,6209.129883,6079.970215,6189.069824,6189.069824,42182000
2001-02-27,6191.870117,6254.819824,6162.509766,6220.479980,6220.479980,45305900
2001-02-28,6221.700195,6284.810059,6170.000000,6208.240234,6208.240234,46716700
2001-03-01,6212.660156,6212.660156,6094.759766,6123.379883,6123.379883,51536000
2001-03-02,6123.589844,6183.910156,6052.009766,6159.020020,6159.020020,45242900
2001-03-05,6172.350098,6218.790039,6134.020020,6216.379883,6216.379883,34362200
2001-03-06,6218.120117,6310.180176,6218.120117,6284.060059,6284.060059,53341800
2001-03-07,6274.209961,6342.540039,6249.700195,6305.640137,6305.640137,46468300
2001-03-08,6308.729980,6339.919922,6245.720215,6267.060059,6267.060059,42272200
2001-03-09,6264.220215,6264.220215,6193.330078,6204.419922,6204.419922,49120100
2001-03-12,6202.370117,6202.370117,6043.339844,6046.560059,6046.560059,48480700
2001-03-13,6038.850098,6038.850098,5935.069824,5962.930176,5962.930176,62509200
2001-03-14,5969.509766,6025.930176,5663.540039,5794.120117,5794.120117,86303800
2001-03-15,5819.689941,5889.950195,5767.060059,5889.950195,5889.950195,57026700
2001-03-16,5881.620117,5907.069824,5728.879883,5734.490234,5734.490234,346793900
2001-03-19,5732.850098,5805.709961,5650.299805,5657.290039,5657.290039,43867400
2001-03-20,5663.660156,5788.990234,5663.660156,5782.160156,5782.160156,49850300
2001-03-21,5780.600098,5780.600098,5600.890137,5622.089844,5622.089844,59756400
2001-03-22,5599.020020,5621.060059,5351.479980,5388.020020,5388.020020,77829900
2001-03-23,5396.629883,5574.990234,5396.629883,5544.669922,5544.669922,62076100
2001-03-26,5557.819824,5756.589844,5557.819824,5726.970215,5726.970215,50226400
2001-03-27,5724.149902,5938.209961,5689.180176,5938.209961,5938.209961,63413100
2001-03-28,5938.209961,5938.209961,5775.439941,5817.520020,5817.520020,53703800
2001-03-29,5812.649902,5879.299805,5713.560059,5879.299805,5879.299805,68584400
2001-03-30,5870.100098,5944.250000,5805.270020,5829.950195,5829.950195,59490600
2001-04-02,5843.370117,5912.259766,5702.930176,5760.759766,5760.759766,59553100
2001-04-03,5747.049805,5747.049805,5511.759766,5553.459961,5553.459961,65812400
2001-04-04,5537.939941,5632.129883,5383.990234,5597.660156,5597.660156,69466300
2001-04-05,5615.080078,5781.709961,5615.080078,5773.339844,5773.339844,58910600
2001-04-06,5790.930176,5839.109863,5651.830078,5698.879883,5698.879883,44413200
2001-04-09,5695.770020,5809.879883,5657.870117,5781.009766,5781.009766,44934500
2001-04-10,5787.240234,5917.779785,5787.240234,5913.839844,5913.839844,61920000
2001-04-11,5925.299805,6019.259766,5879.229980,5951.160156,5951.160156,72876200
2001-04-12,5953.390137,6013.379883,5910.459961,6002.299805,6002.299805,37777200
2001-04-13,null,null,null,null,null,null
2001-04-16,null,null,null,null,null,null
2001-04-17,6004.319824,6004.319824,5827.620117,5935.580078,5935.580078,45878200
2001-04-18,5941.240234,6188.770020,5941.240234,6164.879883,6164.879883,67064600
2001-04-19,6178.009766,6224.299805,6107.430176,6181.910156,6181.910156,58153900
2001-04-20,6176.180176,6198.169922,6100.870117,6127.970215,6127.970215,57635200
2001-04-23,6118.240234,6119.350098,6032.740234,6051.479980,6051.479980,35222600
2001-04-24,6059.370117,6164.020020,6042.689941,6124.569824,6124.569824,49525400
2001-04-25,6124.209961,6140.839844,6060.660156,6115.189941,6115.189941,56266500
2001-04-26,6120.149902,6164.629883,6058.459961,6123.660156,6123.660156,59879200
2001-04-27,6116.830078,6186.680176,6075.049805,6175.240234,6175.240234,57922100
2001-04-30,6176.729980,6271.200195,6176.729980,6264.509766,6264.509766,37318300
2001-05-01,null,null,null,null,null,null
2001-05-02,6272.029785,6296.620117,6185.140137,6213.839844,6213.839844,67065400
2001-05-03,6211.649902,6236.459961,6061.589844,6089.169922,6089.169922,55917300
2001-05-04,6096.620117,6138.279785,6001.509766,6138.279785,6138.279785,57607200
2001-05-07,6137.919922,6193.450195,6097.979980,6122.620117,6122.620117,33984300
2001-05-08,6111.600098,6172.770020,6071.669922,6108.720215,6108.720215,53697800
2001-05-09,6107.330078,6107.330078,6025.859863,6063.939941,6063.939941,53117300
2001-05-10,6047.169922,6222.240234,6047.169922,6165.180176,6165.180176,74416500
2001-05-11,6161.529785,6192.379883,6122.890137,6141.020020,6141.020020,49074800
2001-05-14,6122.450195,6122.450195,6040.270020,6064.680176,6064.680176,41927000
2001-05-15,6072.870117,6095.709961,6027.450195,6070.379883,6070.379883,42922900
2001-05-16,6060.750000,6157.740234,5960.459961,6148.439941,6148.439941,61948900
2001-05-17,6167.109863,6226.580078,6139.669922,6173.810059,6173.810059,64494900
2001-05-18,6168.640137,6213.120117,6124.939941,6186.870117,6186.870117,57995600
2001-05-21,6193.129883,6260.129883,6139.240234,6249.870117,6249.870117,48251500
2001-05-22,6250.319824,6337.470215,6245.649902,6270.589844,6270.589844,66407500
2001-05-23,6259.979980,6288.950195,6209.270020,6215.250000,6215.250000,47600900
2001-05-24,6209.979980,6306.350098,6193.160156,6278.899902,6278.899902,25902700
2001-05-25,6281.140137,6303.720215,6204.540039,6223.569824,6223.569824,35013200
2001-05-28,6225.660156,6255.189941,6189.390137,6216.830078,6216.830078,24122200
2001-05-29,6219.049805,6235.299805,6112.810059,6120.330078,6120.330078,56415100
2001-05-30,6120.459961,6120.459961,6041.200195,6041.220215,6041.220215,57292700
2001-05-31,6035.609863,6148.299805,5994.660156,6123.259766,6123.259766,78064500
2001-06-01,6122.959961,6174.109863,6054.169922,6125.169922,6125.169922,83839800
2001-06-04,6134.100098,6185.770020,6134.100098,6177.740234,6177.740234,18741900
2001-06-05,6183.209961,6256.990234,6154.490234,6242.129883,6242.129883,51847100
2001-06-06,6242.879883,6278.040039,6177.169922,6192.439941,6192.439941,55425800
2001-06-07,6184.779785,6219.089844,6156.169922,6184.250000,6184.250000,62361400
2001-06-08,6197.830078,6266.120117,6169.089844,6187.209961,6187.209961,50603100
2001-06-11,6189.060059,6225.839844,6138.049805,6162.740234,6162.740234,42163600
2001-06-12,6174.129883,6181.549805,6026.060059,6059.149902,6059.149902,67335800
2001-06-13,6071.149902,6142.979980,6071.149902,6111.939941,6111.939941,62601800
2001-06-14,6109.660156,6109.660156,6017.000000,6031.270020,6031.270020,40806700
2001-06-15,6019.669922,6022.750000,5889.410156,5915.180176,5915.180176,461396100
2001-06-18,5921.609863,5948.839844,5853.069824,5869.040039,5869.040039,49771700
2001-06-19,5875.310059,5980.140137,5875.310059,5922.529785,5922.529785,57996400
2001-06-20,5907.649902,5907.649902,5812.700195,5876.040039,5876.040039,67042500
2001-06-21,5881.700195,5928.430176,5833.919922,5926.379883,5926.379883,73117900
2001-06-22,5922.490234,5952.830078,5876.330078,5941.770020,5941.770020,51708800
2001-06-25,5928.500000,5948.270020,5866.390137,5902.319824,5902.319824,46575800
2001-06-26,5898.250000,5898.250000,5766.729980,5847.790039,5847.790039,58194300
2001-06-27,5848.129883,5851.649902,5814.859863,5833.100098,5833.100098,44844200
2001-06-28,5835.529785,5971.770020,5758.689941,5971.770020,5971.770020,71106500
2001-06-29,5976.020020,6058.500000,5955.620117,6058.379883,6058.379883,78551500
2001-07-02,6053.810059,6131.970215,6005.799805,6109.500000,6109.500000,53290700
2001-07-03,6103.899902,6108.069824,6038.220215,6056.839844,6056.839844,57063400
2001-07-04,6060.490234,6080.700195,5998.830078,6015.720215,6015.720215,41750600
2001-07-05,5993.830078,6040.970215,5947.939941,5999.189941,5999.189941,59005000
2001-07-06,5992.990234,5992.990234,5846.629883,5862.100098,5862.100098,64209200
2001-07-09,5861.919922,5894.779785,5778.250000,5869.859863,5869.859863,52347100
2001-07-10,5869.560059,5923.520020,5805.740234,5816.319824,5816.319824,54739100
2001-07-11,5799.770020,5805.629883,5731.850098,5801.799805,5801.799805,76321700
2001-07-12,5814.500000,5928.520020,5814.500000,5889.879883,5889.879883,65460400
2001-07-13,5889.299805,5932.640137,5847.149902,5928.009766,5928.009766,71127600
2001-07-16,5927.450195,5928.890137,5842.140137,5853.759766,5853.759766,47110800
2001-07-17,5846.390137,5846.660156,5787.330078,5846.660156,5846.660156,47751200
2001-07-18,5838.209961,5838.209961,5710.709961,5728.370117,5728.370117,50046300
2001-07-19,5727.479980,5829.689941,5707.089844,5829.689941,5829.689941,60571400
2001-07-20,5820.290039,5820.290039,5684.560059,5764.060059,5764.060059,73287100
2001-07-23,5751.129883,5844.069824,5700.899902,5791.729980,5791.729980,48707800
2001-07-24,5780.750000,5780.750000,5659.259766,5663.259766,5663.259766,47295800
2001-07-25,5672.970215,5723.939941,5551.140137,5582.759766,5582.759766,66724500
2001-07-26,5594.490234,5675.759766,5572.209961,5675.759766,5675.759766,55456200
2001-07-27,5681.299805,5772.569824,5681.299805,5754.859863,5754.859863,45072100
2001-07-30,5749.250000,5830.620117,5712.479980,5792.189941,5792.189941,42211000
2001-07-31,5802.490234,5861.189941,5754.200195,5861.189941,5861.189941,54671300
2001-08-01,5859.680176,5859.680176,5812.589844,5835.229980,5835.229980,55739500
2001-08-02,5845.629883,5930.450195,5764.290039,5777.279785,5777.279785,67523800
2001-08-03,5777.450195,5808.529785,5735.879883,5735.879883,5735.879883,45525600
2001-08-06,5734.240234,5802.680176,5708.470215,5746.040039,5746.040039,37154000
2001-08-07,5747.359863,5783.080078,5688.569824,5752.509766,5752.509766,73086900
2001-08-08,5748.680176,5748.680176,5609.399902,5614.509766,5614.509766,112658000
2001-08-09,5595.540039,5595.540039,5467.720215,5512.279785,5512.279785,89393000
2001-08-10,5523.060059,5569.930176,5387.339844,5433.490234,5433.490234,85530400
2001-08-13,5441.100098,5499.750000,5401.490234,5453.770020,5453.770020,59085300
2001-08-14,5465.750000,5569.049805,5465.750000,5520.709961,5520.709961,52636300
2001-08-15,5521.459961,5530.779785,5428.509766,5455.439941,5455.439941,47808500
2001-08-16,5454.370117,5454.370117,5334.040039,5361.919922,5361.919922,80945700
2001-08-17,5370.339844,5416.149902,5174.299805,5222.120117,5222.120117,89399400
2001-08-20,5219.750000,5266.149902,5124.689941,5207.830078,5207.830078,66667900
2001-08-21,5215.200195,5252.020020,5169.520020,5216.109863,5216.109863,54283000
2001-08-22,5204.310059,5322.990234,5141.649902,5220.209961,5220.209961,74824300
2001-08-23,5232.939941,5280.319824,5187.140137,5254.040039,5254.040039,56349300
2001-08-24,5268.799805,5423.540039,5268.799805,5387.500000,5387.500000,61424600
2001-08-27,5397.640137,5455.120117,5382.120117,5406.470215,5406.470215,36510400
2001-08-28,5406.259766,5454.990234,5286.500000,5308.779785,5308.779785,70305100
2001-08-29,5290.680176,5347.279785,5239.990234,5305.000000,5305.000000,57166300
2001-08-30,5296.299805,5334.540039,5157.660156,5162.399902,5162.399902,67192200
2001-08-31,5160.020020,5228.450195,5132.270020,5188.169922,5188.169922,53901900
2001-09-03,5195.669922,5205.259766,5062.950195,5094.100098,5094.100098,47952900
2001-09-04,5102.279785,5220.100098,5034.720215,5208.100098,5208.100098,75442100
2001-09-05,5188.299805,5188.299805,5028.299805,5048.080078,5048.080078,66021000
2001-09-06,5058.759766,5109.930176,4849.029785,4875.370117,4875.370117,94951900
2001-09-07,4871.410156,4910.930176,4713.120117,4730.669922,4730.669922,86180900
2001-09-10,4725.160156,4758.100098,4528.069824,4670.129883,4670.129883,85870100
2001-09-11,4680.799805,4788.379883,4130.520020,4273.529785,4273.529785,119871600
2001-09-12,4259.529785,4403.509766,4159.649902,4335.200195,4335.200195,106151700
2001-09-13,4342.589844,4397.009766,4277.500000,4392.399902,4392.399902,76667300
2001-09-14,4385.879883,4441.169922,4115.979980,4115.979980,4115.979980,93944400
2001-09-17,4120.560059,4301.470215,3983.560059,4234.549805,4234.549805,114005900
2001-09-18,4237.700195,4238.169922,4122.109863,4194.850098,4194.850098,84265200
2001-09-19,4195.979980,4285.339844,4014.830078,4041.800049,4041.800049,95790200
2001-09-20,4044.979980,4110.439941,3778.179932,3809.669922,3809.669922,106624400
2001-09-21,3805.000000,3826.050049,3539.179932,3787.229980,3787.229980,211972300
2001-09-24,3792.860107,4056.040039,3792.860107,4038.689941,4038.689941,86597600
2001-09-25,4035.310059,4135.500000,3948.639893,4009.120117,4009.120117,95397200
2001-09-26,4014.399902,4186.040039,4014.399902,4095.320068,4095.320068,92820500
2001-09-27,4095.350098,4184.500000,4048.199951,4184.500000,4184.500000,69376700
2001-09-28,4197.350098,4317.629883,4197.350098,4308.149902,4308.149902,74352700
2001-10-01,4315.060059,4316.390137,4183.660156,4239.970215,4239.970215,62164800
2001-10-02,4239.689941,4304.200195,4157.600098,4304.200195,4304.200195,69351200
2001-10-03,4304.009766,4441.549805,4181.089844,4436.660156,4436.660156,56352800
2001-10-04,4440.299805,4549.890137,4414.549805,4548.129883,4548.129883,95357900
2001-10-05,4537.520020,4592.140137,4441.319824,4487.689941,4487.689941,78881900
2001-10-08,4469.109863,4505.279785,4330.540039,4495.149902,4495.149902,58985200
2001-10-09,4488.470215,4545.680176,4436.540039,4472.419922,4472.419922,57453000
2001-10-10,4471.629883,4622.850098,4421.959961,4613.189941,4613.189941,69075000
2001-10-11,4627.720215,4742.180176,4616.680176,4718.459961,4718.459961,87391100
2001-10-12,4720.609863,4724.729980,4581.359863,4625.129883,4625.129883,69707200
2001-10-15,4619.589844,4623.950195,4496.589844,4548.479980,4548.479980,51965200
2001-10-16,4542.279785,4636.930176,4510.750000,4626.479980,4626.479980,66856500
2001-10-17,4634.100098,4779.640137,4609.939941,4644.819824,4644.819824,86166000
2001-10-18,4628.089844,4628.089844,4493.839844,4574.370117,4574.370117,69063700
2001-10-19,4580.680176,4590.930176,4445.640137,4513.529785,4513.529785,75302500
2001-10-22,4518.359863,4633.240234,4480.160156,4619.319824,4619.319824,49633000
2001-10-23,4629.490234,4735.939941,4629.490234,4704.220215,4704.220215,71638300
2001-10-24,4689.040039,4841.140137,4652.250000,4811.819824,4811.819824,74256700
2001-10-25,4805.029785,4874.310059,4651.350098,4715.600098,4715.600098,81978700
2001-10-26,4719.029785,4820.259766,4719.029785,4820.259766,4820.259766,59239900
2001-10-29,4812.600098,4812.600098,4659.750000,4660.350098,4660.350098,47836100
2001-10-30,4658.520020,4658.520020,4476.609863,4543.979980,4543.979980,79948700
2001-10-31,4526.850098,4626.020020,4457.720215,4559.129883,4559.129883,80002000
2001-11-01,4556.709961,4637.180176,4481.549805,4636.129883,4636.129883,55041600
2001-11-02,4641.359863,4658.470215,4568.640137,4583.310059,4583.310059,60285200
2001-11-05,4588.689941,4755.109863,4588.689941,4755.109863,4755.109863,58321500
2001-11-06,4767.609863,4819.899902,4707.649902,4707.649902,4707.649902,65340800
2001-11-07,4715.149902,4862.850098,4676.250000,4860.660156,4860.660156,74098300
2001-11-08,4851.379883,5005.950195,4833.589844,4993.569824,4993.569824,95078900
2001-11-09,4990.810059,4990.810059,4886.310059,4910.069824,4910.069824,61088800
2001-11-12,4907.609863,4910.120117,4648.680176,4820.370117,4820.370117,77913300
2001-11-13,4825.549805,4970.029785,4821.819824,4946.970215,4946.970215,80000900
2001-11-14,4950.740234,5047.189941,4939.830078,4953.529785,4953.529785,105332700
2001-11-15,4960.589844,5073.250000,4960.589844,5006.330078,5006.330078,104863500
2001-11-16,5015.560059,5114.399902,4989.209961,5062.640137,5062.640137,86399900
2001-11-19,5071.629883,5193.660156,5071.629883,5185.100098,5185.100098,65504000
2001-11-20,5187.189941,5212.029785,5016.919922,5096.180176,5096.180176,84672500
2001-11-21,5091.490234,5151.990234,5040.609863,5087.029785,5087.029785,79581600
2001-11-22,5089.899902,5143.620117,5083.750000,5124.540039,5124.540039,41572500
2001-11-23,5131.680176,5160.189941,5031.390137,5150.970215,5150.970215,60414200
2001-11-26,5159.810059,5217.470215,5106.060059,5114.120117,5114.120117,65210300
2001-11-27,5117.520020,5147.830078,4969.180176,5059.569824,5059.569824,83611800
2001-11-28,5031.149902,5031.149902,4915.149902,4915.950195,4915.950195,73180000
2001-11-29,4897.959961,4975.419922,4874.229980,4936.080078,4936.080078,64504800
2001-11-30,4954.200195,5042.430176,4954.200195,4989.910156,4989.910156,71836000
2001-12-03,4986.580078,4996.430176,4872.250000,4988.439941,4988.439941,59562500
2001-12-04,4989.029785,5040.200195,4978.060059,5013.990234,5013.990234,62346300
2001-12-05,5020.069824,5282.009766,5020.069824,5262.750000,5262.750000,106967900
2001-12-06,5258.470215,5341.859863,5241.240234,5271.290039,5271.290039,101865700
2001-12-07,5277.180176,5297.899902,5199.029785,5199.029785,5199.029785,63455700
2001-12-10,5200.540039,5212.950195,5113.410156,5124.680176,5124.680176,49486500
2001-12-11,5121.680176,5169.149902,5075.430176,5146.450195,5146.450195,64108300
2001-12-12,5149.379883,5193.959961,5028.160156,5062.560059,5062.560059,81441300
2001-12-13,5053.870117,5096.819824,4947.819824,4966.049805,4966.049805,85486900
2001-12-14,4957.100098,4983.859863,4901.040039,4909.419922,4909.419922,59873500
2001-12-17,4913.930176,5098.250000,4905.279785,5067.990234,5067.990234,62575900
2001-12-18,5061.839844,5115.790039,5037.870117,5039.640137,5039.640137,76255800
2001-12-19,5036.029785,5061.250000,4948.279785,4984.689941,4984.689941,78977500
2001-12-20,4990.919922,5026.819824,4924.629883,4934.140137,4934.140137,57083500
2001-12-21,4930.040039,5024.810059,4877.569824,5019.009766,5019.009766,102207400
2001-12-24,null,null,null,null,null,null
2001-12-25,null,null,null,null,null,null
2001-12-26,null,null,null,null,null,null
2001-12-27,5032.870117,5117.129883,5032.870117,5117.129883,5117.129883,32671800
2001-12-28,5110.220215,5175.569824,5110.220215,5160.100098,5160.100098,22827000
2001-12-31,null,null,null,null,null,null
2002-01-01,null,null,null,null,null,null
2002-01-02,5155.259766,5195.560059,5107.359863,5167.879883,5167.879883,42494600
2002-01-03,5175.180176,5288.229980,5175.180176,5270.290039,5270.290039,65315600
2002-01-04,5291.600098,5352.160156,5262.919922,5318.729980,5318.729980,94386400
2002-01-07,5327.399902,5347.120117,5220.990234,5232.220215,5232.220215,86129600
2002-01-08,5211.229980,5260.620117,5185.069824,5236.370117,5236.370117,99449400
2002-01-09,5228.180176,5303.810059,5180.319824,5288.209961,5288.209961,94922100
2002-01-10,5265.810059,5265.810059,5172.040039,5228.109863,5228.109863,74739900
2002-01-11,5228.089844,5270.439941,5188.430176,5209.970215,5209.970215,66960100
2002-01-14,5206.229980,5206.229980,5055.620117,5065.839844,5065.839844,73033400
2002-01-15,5059.839844,5107.560059,5029.479980,5062.040039,5062.040039,81514600
2002-01-16,5050.350098,5052.810059,4974.580078,4984.200195,4984.200195,87555100
2002-01-17,4985.370117,5135.990234,4985.370117,5133.399902,5133.399902,95242300
2002-01-18,5118.270020,5133.620117,5065.029785,5122.229980,5122.229980,75551600
2002-01-21,5122.399902,5122.399902,5021.209961,5069.740234,5069.740234,47206900
2002-01-22,5069.839844,5136.419922,5028.890137,5045.720215,5045.720215,68645000
2002-01-23,5048.810059,5169.529785,5006.259766,5163.029785,5163.029785,81331400
2002-01-24,5169.029785,5219.850098,5146.600098,5170.439941,5170.439941,79800600
2002-01-25,5168.520020,5169.799805,5081.720215,5156.629883,5156.629883,56507100
2002-01-28,5156.520020,5203.770020,5129.240234,5159.020020,5159.020020,59518600
2002-01-29,5165.060059,5205.629883,5073.069824,5084.520020,5084.520020,76104200
2002-01-30,5065.620117,5066.419922,4980.700195,5052.200195,5052.200195,94161700
2002-01-31,5068.890137,5119.509766,5054.419922,5107.609863,5107.609863,78510400
2002-02-01,5109.479980,5165.970215,5082.430176,5097.060059,5097.060059,70200600
2002-02-04,5088.830078,5093.490234,4984.479980,4984.479980,4984.479980,64756000
2002-02-05,4981.470215,4981.470215,4869.810059,4936.750000,4936.750000,94392600
2002-02-06,4937.189941,4946.080078,4778.359863,4804.410156,4804.410156,110572300
2002-02-07,4798.029785,4873.589844,4730.700195,4862.620117,4862.620117,98348900
2002-02-08,4850.390137,4896.549805,4806.779785,4835.950195,4835.950195,74978800
2002-02-11,4845.240234,4945.370117,4845.240234,4940.000000,4940.000000,66121900
2002-02-12,4945.750000,4975.569824,4858.810059,4884.779785,4884.779785,68656800
2002-02-13,4891.009766,4945.870117,4834.149902,4935.350098,4935.350098,70455500
2002-02-14,4945.229980,4992.600098,4916.549805,4973.770020,4973.770020,71816000
2002-02-15,4967.509766,4969.859863,4856.169922,4862.600098,4862.600098,64668000
2002-02-18,4865.830078,4894.490234,4840.879883,4871.759766,4871.759766,41433900
2002-02-19,4855.700195,4855.700195,4757.729980,4764.049805,4764.049805,72086300
2002-02-20,4765.899902,4803.299805,4706.009766,4780.240234,4780.240234,74795300
2002-02-21,4797.930176,4868.129883,4788.399902,4850.729980,4850.729980,71440200
2002-02-22,4846.669922,4846.669922,4730.149902,4745.580078,4745.580078,73409700
2002-02-25,4758.830078,4867.089844,4731.410156,4863.540039,4863.540039,59788400
2002-02-26,4863.339844,4937.020020,4860.270020,4897.750000,4897.750000,81150400
2002-02-27,4913.000000,5003.680176,4913.000000,4960.220215,4960.220215,78750900
2002-02-28,4945.140137,5072.430176,4926.620117,5039.080078,5039.080078,74483200
2002-03-01,5025.959961,5116.140137,5003.060059,5097.410156,5097.410156,67690100
2002-03-04,5107.870117,5265.350098,5107.870117,5245.839844,5245.839844,90965800
2002-03-05,5245.709961,5284.390137,5208.859863,5228.669922,5228.669922,91399300
2002-03-06,5223.850098,5296.950195,5197.319824,5285.259766,5285.259766,77039800
2002-03-07,5293.479980,5370.450195,5267.790039,5289.430176,5289.430176,89529500
2002-03-08,5293.180176,5376.229980,5288.870117,5359.549805,5359.549805,78043600
2002-03-11,5360.040039,5401.060059,5298.479980,5340.669922,5340.669922,74929600
2002-03-12,5338.740234,5338.740234,5245.180176,5275.810059,5275.810059,71620600
2002-03-13,5276.779785,5335.270020,5238.799805,5245.990234,5245.990234,81421700
2002-03-14,5245.799805,5293.479980,5233.660156,5276.870117,5276.870117,53572200
2002-03-15,5270.859863,5403.279785,5253.160156,5401.109863,5401.109863,170389300
2002-03-18,5399.149902,5465.290039,5392.129883,5426.040039,5426.040039,65725800
2002-03-19,5430.709961,5467.310059,5413.060059,5462.549805,5462.549805,73474600
2002-03-20,5453.950195,5453.950195,5355.319824,5364.700195,5364.700195,74618000
2002-03-21,5357.229980,5387.870117,5312.029785,5348.680176,5348.680176,74273000
2002-03-22,5348.330078,5401.819824,5331.000000,5366.129883,5366.129883,63690100
2002-03-25,5361.200195,5400.430176,5306.439941,5317.379883,5317.379883,45299000
2002-03-26,5314.020020,5398.799805,5289.930176,5390.589844,5390.589844,70168200
2002-03-27,5384.680176,5388.680176,5332.839844,5348.000000,5348.000000,53374000
2002-03-28,5350.259766,5424.520020,5350.259766,5397.290039,5397.290039,43888300
2002-03-29,null,null,null,null,null,null
2002-04-01,null,null,null,null,null,null
2002-04-02,5379.640137,5379.640137,5289.799805,5311.080078,5311.080078,58598400
2002-04-03,5293.370117,5322.549805,5266.060059,5281.839844,5281.839844,60771600
2002-04-04,5284.200195,5290.120117,5211.740234,5254.950195,5254.950195,63139600
2002-04-05,5250.479980,5293.279785,5235.100098,5260.529785,5260.529785,46486700
2002-04-08,5261.370117,5261.370117,5128.020020,5180.330078,5180.330078,64010300
2002-04-09,5194.089844,5228.220215,5166.240234,5170.250000,5170.250000,55239800
2002-04-10,5169.990234,5274.279785,5139.009766,5265.359863,5265.359863,62890200
2002-04-11,5270.350098,5290.870117,5162.069824,5162.959961,5162.959961,67025000
2002-04-12,5165.310059,5211.819824,5148.850098,5189.649902,5189.649902,63064800
2002-04-15,5194.939941,5244.200195,5167.189941,5244.200195,5244.200195,48871900
2002-04-16,5250.189941,5343.879883,5246.979980,5343.879883,5343.879883,63155400
2002-04-17,5357.910156,5378.270020,5311.229980,5318.549805,5318.549805,64789900
2002-04-18,5316.529785,5372.459961,5194.180176,5262.879883,5262.879883,83309600
2002-04-19,5263.479980,5288.839844,5222.220215,5284.549805,5284.549805,52260700
2002-04-22,5285.419922,5285.419922,5173.680176,5205.479980,5205.479980,55419700
2002-04-23,5211.729980,5246.180176,5147.870117,5192.100098,5192.100098,77415100
2002-04-24,5187.129883,5220.580078,5144.189941,5160.140137,5160.140137,65320900
2002-04-25,5158.660156,5166.979980,5012.859863,5054.410156,5054.410156,106047500
2002-04-26,5064.790039,5097.850098,4984.620117,5000.379883,5000.379883,80654300
2002-04-29,4994.200195,5008.040039,4945.419922,5008.040039,5008.040039,59234300
2002-04-30,5007.240234,5041.200195,4929.350098,5041.200195,5041.200195,72839900
2002-05-01,null,null,null,null,null,null
2002-05-02,5043.009766,5066.970215,4952.160156,4964.560059,4964.560059,95238200
2002-05-03,4958.779785,5021.740234,4872.189941,4882.770020,4882.770020,103135200
2002-05-06,4884.029785,4926.779785,4876.580078,4880.669922,4880.669922,44999300
2002-05-07,4875.350098,4892.430176,4773.490234,4872.410156,4872.410156,87496400
2002-05-08,4878.740234,5028.589844,4878.740234,5028.589844,5028.589844,81396000
2002-05-09,5023.979980,5026.089844,4952.410156,4966.479980,4966.479980,38969100
2002-05-10,4961.029785,4964.140137,4849.089844,4871.700195,4871.700195,67550900
2002-05-13,4861.149902,4988.399902,4832.859863,4975.479980,4975.479980,61108800
2002-05-14,4981.879883,5068.419922,4956.009766,5049.080078,5049.080078,80237600
2002-05-15,5062.100098,5085.209961,5001.419922,5072.390137,5072.390137,84575000
2002-05-16,5066.830078,5101.120117,5032.080078,5047.450195,5047.450195,66642700
2002-05-17,5057.959961,5126.330078,5021.910156,5036.410156,5036.410156,85692100
2002-05-20,5046.169922,5059.419922,4984.540039,4998.990234,4998.990234,28653600
2002-05-21,4993.430176,5057.819824,4948.049805,4984.609863,4984.609863,63865600
2002-05-22,4971.310059,4996.569824,4889.330078,4919.500000,4919.500000,91559100
2002-05-23,4925.049805,4952.140137,4859.540039,4879.500000,4879.500000,88236300
2002-05-24,4890.459961,4937.479980,4880.549805,4899.129883,4899.129883,60757200
2002-05-27,4896.839844,4972.209961,4896.839844,4961.540039,4961.540039,40874600
2002-05-28,4969.350098,5016.109863,4892.750000,4918.580078,4918.580078,67811200
2002-05-29,4914.540039,4914.540039,4855.250000,4881.799805,4881.799805,66383900
2002-05-30,4873.600098,4873.600098,4741.950195,4761.959961,4761.959961,62478900
2002-05-31,4765.919922,4859.009766,4765.919922,4818.299805,4818.299805,77926300
2002-06-03,4818.069824,4850.379883,4725.879883,4747.950195,4747.950195,43593300
2002-06-04,4731.240234,4731.240234,4580.919922,4625.790039,4625.790039,75624100
2002-06-05,4632.490234,4685.069824,4602.149902,4624.310059,4624.310059,55711000
2002-06-06,4634.220215,4716.350098,4617.430176,4657.520020,4657.520020,70741000
2002-06-07,4630.430176,4630.430176,4513.000000,4610.180176,4610.180176,81122200
2002-06-10,4617.189941,4659.220215,4544.770020,4589.259766,4589.259766,52906600
2002-06-11,4587.100098,4686.129883,4555.169922,4606.089844,4606.089844,69696200
2002-06-12,4599.060059,4599.060059,4480.990234,4510.189941,4510.189941,73837600
2002-06-13,4517.439941,4584.569824,4441.649902,4470.140137,4470.140137,79084500
2002-06-14,4464.930176,4464.930176,4252.859863,4303.850098,4303.850098,115010200
2002-06-17,4317.839844,4483.290039,4317.839844,4475.100098,4475.100098,73492700
2002-06-18,4481.020020,4503.799805,4398.729980,4433.850098,4433.850098,69107600
2002-06-19,4423.830078,4423.830078,4321.899902,4354.819824,4354.819824,85097400
2002-06-20,4352.310059,4371.000000,4199.850098,4245.680176,4245.680176,103966800
2002-06-21,4244.240234,4312.120117,4153.310059,4232.399902,4232.399902,300672400
2002-06-24,4233.870117,4297.979980,4045.520020,4127.209961,4127.209961,115012200
2002-06-25,4129.459961,4260.089844,4129.459961,4202.970215,4202.970215,90411100
2002-06-26,4187.120117,4187.120117,3946.699951,4099.049805,4099.049805,132069700
2002-06-27,4103.620117,4259.430176,4103.620117,4259.430176,4259.430176,96721800
2002-06-28,4275.290039,4388.270020,4275.290039,4382.560059,4382.560059,94511900
2002-07-01,4377.100098,4443.689941,4318.229980,4366.810059,4366.810059,83944700
2002-07-02,4359.169922,4359.169922,4163.799805,4195.950195,4195.950195,94217500
2002-07-03,4202.290039,4252.490234,4101.580078,4138.149902,4138.149902,98756700
2002-07-04,4140.430176,4258.620117,4140.430176,4258.620117,4258.620117,61332400
2002-07-05,4268.229980,4483.029785,4268.229980,4483.029785,4483.029785,103296700
2002-07-08,4475.890137,4476.149902,4393.279785,4442.330078,4442.330078,76744100
2002-07-09,4445.930176,4480.490234,4341.850098,4369.759766,4369.759766,111649600
2002-07-10,4352.770020,4354.229980,4188.640137,4190.220215,4190.220215,106869600
2002-07-11,4179.790039,4179.790039,4039.229980,4118.500000,4118.500000,121910200
2002-07-12,4121.020020,4249.770020,4075.250000,4130.799805,4130.799805,101938600
2002-07-15,4124.529785,4142.649902,3912.510010,3912.510010,3912.510010,99061200
2002-07-16,3913.120117,4052.060059,3825.540039,3977.750000,3977.750000,129373700
2002-07-17,3978.969971,4105.689941,3899.510010,4092.820068,4092.820068,121006600
2002-07-18,4095.439941,4152.450195,4031.909912,4100.750000,4100.750000,117245900
2002-07-19,4092.959961,4092.959961,3875.840088,3891.879883,3891.879883,100355700
2002-07-22,3888.110107,3888.110107,3638.510010,3691.429932,3691.429932,105387300
2002-07-23,3711.300049,3810.510010,3512.459961,3515.830078,3515.830078,110992100
2002-07-24,3515.570068,3641.070068,3265.959961,3632.659912,3632.659912,168905300
2002-07-25,3632.899902,3726.580078,3472.840088,3520.459961,3520.459961,135554600
2002-07-26,3526.290039,3581.989990,3368.290039,3579.000000,3579.000000,101447800
2002-07-29,3584.510010,3859.780029,3584.510010,3859.780029,3859.780029,86852100
2002-07-30,3852.929932,3878.939941,3741.790039,3878.939941,3878.939941,89356000
2002-07-31,3876.800049,3945.379883,3700.139893,3700.139893,3700.139893,114015500
2002-08-01,3699.310059,3806.969971,3545.280029,3606.449951,3606.449951,101146100
2002-08-02,3601.709961,3624.229980,3496.489990,3532.489990,3532.489990,91842600
2002-08-05,3533.300049,3536.050049,3327.959961,3332.649902,3332.649902,81125300
2002-08-06,3319.770020,3601.570068,3235.379883,3568.639893,3568.639893,110350800
2002-08-07,3570.110107,3632.469971,3440.570068,3465.540039,3465.540039,99977200
2002-08-08,3473.479980,3679.260010,3473.479980,3679.260010,3679.260010,101441900
2002-08-09,3682.739990,3760.860107,3607.530029,3760.860107,3760.860107,87582300
2002-08-12,3750.260010,3750.260010,3639.459961,3647.129883,3647.129883,48798800
2002-08-13,3660.399902,3703.550049,3553.120117,3683.209961,3683.209961,65227000
2002-08-14,3677.540039,3677.540039,3542.060059,3589.919922,3589.919922,76039700
2002-08-15,3591.479980,3722.929932,3591.479980,3665.739990,3665.739990,84062200
2002-08-16,3665.669922,3703.870117,3576.010010,3684.689941,3684.689941,72275300
2002-08-19,3681.669922,3846.719971,3628.459961,3837.669922,3837.669922,72332400
2002-08-20,3842.409912,3868.860107,3765.080078,3768.510010,3768.510010,76285700
2002-08-21,3770.750000,3903.750000,3770.750000,3868.169922,3868.169922,98467200
2002-08-22,3873.550049,3930.959961,3855.939941,3906.550049,3906.550049,78521000
2002-08-23,3911.219971,3924.300049,3815.280029,3828.260010,3828.260010,57143600
2002-08-26,3830.080078,3899.600098,3749.929932,3783.840088,3783.840088,42885100
2002-08-27,3791.429932,3900.110107,3770.659912,3851.340088,3851.340088,65300100
2002-08-28,3836.080078,3836.080078,3682.310059,3682.840088,3682.840088,73710100
2002-08-29,3681.290039,3697.540039,3580.909912,3660.949951,3660.949951,76712700
2002-08-30,3658.669922,3720.500000,3603.040039,3712.939941,3712.939941,58323000
2002-09-02,3698.689941,3698.689941,3602.370117,3609.409912,3609.409912,38914500
2002-09-03,3609.030029,3609.030029,3398.989990,3398.989990,3398.989990,102557500
2002-09-04,3396.800049,3463.050049,3348.629883,3425.899902,3425.899902,93337300
2002-09-05,3429.479980,3466.679932,3301.810059,3354.709961,3354.709961,96956500
2002-09-06,3361.669922,3486.510010,3352.100098,3485.679932,3485.679932,74765300
2002-09-09,3480.570068,3480.570068,3383.679932,3429.219971,3429.219971,50640400
2002-09-10,3437.110107,3515.520020,3437.110107,3494.689941,3494.689941,56994300
2002-09-11,3507.500000,3615.590088,3467.219971,3584.689941,3584.689941,61862500
2002-09-12,3573.219971,3573.219971,3421.870117,3421.870117,3421.870117,72220800
2002-09-13,3406.580078,3406.580078,3275.280029,3361.280029,3361.280029,90679200
2002-09-16,3359.330078,3378.110107,3288.219971,3319.050049,3319.050049,54050800
2002-09-17,3321.760010,3445.590088,3243.810059,3289.129883,3289.129883,80254700
2002-09-18,3277.409912,3277.409912,3111.010010,3124.919922,3124.919922,103192000
2002-09-19,3136.330078,3162.070068,3007.469971,3007.469971,3007.469971,101348000
2002-09-20,3001.879883,3093.219971,2956.560059,3065.729980,3065.729980,227992400
2002-09-23,3063.439941,3106.090088,2890.300049,2914.250000,2914.250000,87544600
2002-09-24,2913.159912,2959.489990,2774.360107,2873.209961,2873.209961,116975400
2002-09-25,2872.979980,2979.600098,2806.830078,2962.500000,2962.500000,115506300
2002-09-26,2963.120117,3058.870117,2932.850098,3020.600098,3020.600098,115895200
2002-09-27,3020.709961,3050.770020,2888.449951,2918.899902,2918.899902,71757500
2002-09-30,2906.600098,2906.600098,2719.489990,2769.030029,2769.030029,105816300
2002-10-01,2772.959961,2894.929932,2729.570068,2865.229980,2865.229980,99112700
2002-10-02,2866.260010,2974.340088,2817.360107,2926.739990,2926.739990,107572400
2002-10-03,2923.550049,2939.689941,2809.840088,2813.300049,2813.300049,69527300
2002-10-04,2812.149902,2847.419922,2677.610107,2714.620117,2714.620117,86043000
2002-10-07,2710.330078,2710.330078,2621.860107,2667.389893,2667.389893,87430000
2002-10-08,2679.020020,2723.370117,2542.649902,2622.090088,2622.090088,97883900
2002-10-09,2617.540039,2620.000000,2519.300049,2597.879883,2597.879883,107782000
2002-10-10,2593.260010,2733.189941,2548.399902,2733.189941,2733.189941,116500200
2002-10-11,2731.840088,2930.739990,2714.409912,2930.739990,2930.739990,135464100
2002-10-14,2928.629883,2928.629883,2793.929932,2850.110107,2850.110107,79204400
2002-10-15,2856.580078,3048.270020,2856.580078,3048.270020,3048.270020,122488600
2002-10-16,3038.179932,3106.290039,2966.439941,3008.929932,3008.929932,115640200
2002-10-17,3021.739990,3187.270020,3018.090088,3172.459961,3172.459961,118855400
2002-10-18,3172.340088,3226.250000,3083.459961,3163.669922,3163.669922,107921600
2002-10-21,3151.939941,3282.669922,3096.120117,3282.669922,3282.669922,69383300
2002-10-22,3269.800049,3299.010010,3141.600098,3155.969971,3155.969971,94149300
2002-10-23,3164.580078,3232.979980,2983.639893,3015.419922,3015.419922,110268200
2002-10-24,3027.360107,3129.570068,3020.050049,3090.010010,3090.010010,103431300
2002-10-25,3089.709961,3119.709961,3018.739990,3102.010010,3102.010010,89052300
2002-10-28,3105.290039,3235.659912,3105.290039,3198.959961,3198.959961,79952400
2002-10-29,3188.719971,3188.719971,3010.739990,3022.010010,3022.010010,97577200
2002-10-30,3024.899902,3140.389893,2999.600098,3113.590088,3113.590088,87747100
2002-10-31,3115.760010,3216.270020,3086.620117,3152.850098,3152.850098,101203400
2002-11-01,3152.189941,3174.010010,3056.219971,3165.159912,3165.159912,66650200
2002-11-04,3167.489990,3330.939941,3167.489990,3327.939941,3327.939941,89082800
2002-11-05,3318.169922,3395.530029,3268.129883,3351.320068,3351.320068,84102900
2002-11-06,3356.060059,3443.489990,3280.899902,3298.840088,3298.840088,115004300
2002-11-07,3298.510010,3334.510010,3130.439941,3155.659912,3155.659912,107431200
2002-11-08,3157.909912,3174.389893,3072.810059,3079.100098,3079.100098,94702300
2002-11-11,3076.250000,3076.250000,3005.429932,3042.060059,3042.060059,69092700
2002-11-12,3040.139893,3129.659912,3024.969971,3115.879883,3115.879883,94912700
2002-11-13,3096.699951,3121.320068,2987.850098,3066.419922,3066.419922,93476800
2002-11-14,3063.300049,3191.669922,3035.719971,3188.389893,3188.389893,99614000
2002-11-15,3195.989990,3232.070068,3151.610107,3191.760010,3191.760010,88536500
2002-11-18,3195.969971,3262.080078,3185.060059,3218.360107,3218.360107,70292100
2002-11-19,3205.760010,3221.979980,3144.780029,3206.929932,3206.929932,65584300
2002-11-20,3210.219971,3224.780029,3117.020020,3212.989990,3212.989990,76782600
2002-11-21,3216.540039,3304.830078,3216.540039,3304.629883,3304.629883,106570700
2002-11-22,3302.679932,3337.340088,3278.000000,3320.879883,3320.879883,87634600
2002-11-25,3322.780029,3365.590088,3278.590088,3299.239990,3299.239990,66461600
2002-11-26,3299.610107,3333.530029,3183.300049,3191.629883,3191.629883,86655400
2002-11-27,3184.469971,3346.139893,3148.939941,3346.139893,3346.139893,86820200
2002-11-28,3342.580078,3376.989990,3305.439941,3360.760010,3360.760010,72069700
2002-11-29,3361.060059,3403.399902,3320.320068,3320.320068,3320.320068,89171000
2002-12-02,3332.729980,3476.830078,3332.729980,3380.199951,3380.199951,116800000
2002-12-03,3389.129883,3410.949951,3278.629883,3280.489990,3280.489990,93041900
2002-12-04,3275.800049,3331.139893,3235.580078,3320.750000,3320.750000,89696800
2002-12-05,3327.750000,3386.270020,3189.120117,3224.739990,3224.739990,124269600
2002-12-06,3221.679932,3245.760010,3108.760010,3207.530029,3207.530029,106535600
2002-12-09,3206.360107,3223.419922,3065.570068,3065.570068,3065.570068,71056500
2002-12-10,3062.870117,3173.959961,3062.870117,3167.989990,3167.989990,78293100
2002-12-11,3166.459961,3212.620117,3134.370117,3196.050049,3196.050049,74010000
2002-12-12,3193.590088,3208.590088,3098.260010,3111.879883,3111.879883,80070300
2002-12-13,3110.790039,3122.530029,3034.120117,3077.060059,3077.060059,85124100
2002-12-16,3074.510010,3205.290039,3029.739990,3205.290039,3205.290039,77975500
2002-12-17,3209.649902,3222.399902,3136.090088,3139.969971,3139.969971,70698600
2002-12-18,3136.040039,3136.040039,3022.689941,3022.689941,3022.689941,96050800
2002-12-19,3031.979980,3099.320068,2925.870117,2961.409912,2961.409912,114623400
2002-12-20,2970.280029,3039.120117,2948.560059,3024.219971,3024.219971,162892700
2002-12-23,3022.310059,3048.290039,2961.780029,3000.840088,3000.840088,41508500
2002-12-24,null,null,null,null,null,null
2002-12-25,null,null,null,null,null,null
2002-12-26,null,null,null,null,null,null
2002-12-27,2996.669922,2996.669922,2840.000000,2840.000000,2840.000000,32757100
2002-12-30,2838.870117,2900.949951,2836.010010,2892.629883,2892.629883,29283900
2002-12-31,null,null,null,null,null,null
2003-01-01,null,null,null,null,null,null
2003-01-02,2898.679932,3105.040039,2898.679932,3105.040039,3105.040039,70826100
2003-01-03,3098.889893,3124.860107,3070.030029,3092.939941,3092.939941,76310500
2003-01-06,3101.169922,3157.250000,3033.770020,3157.250000,3157.250000,81943500
2003-01-07,3156.560059,3156.560059,3069.110107,3112.770020,3112.770020,83466400
2003-01-08,3108.020020,3108.020020,2993.000000,2993.000000,2993.000000,87311000
2003-01-09,3000.239990,3043.639893,2932.929932,3037.679932,3037.679932,104655200
2003-01-10,3037.800049,3093.780029,2986.750000,3037.330078,3037.330078,112102800
2003-01-13,3039.909912,3127.120117,3039.909912,3060.649902,3060.649902,89340500
2003-01-14,3063.489990,3141.330078,3055.290039,3098.719971,3098.719971,109225600
2003-01-15,3107.610107,3145.659912,3036.939941,3049.399902,3049.399902,94204000
2003-01-16,3047.239990,3080.270020,3023.320068,3054.110107,3054.110107,81456100
2003-01-17,3047.110107,3047.110107,2918.260010,2918.820068,2918.820068,107425400
2003-01-20,2927.580078,2966.780029,2892.929932,2893.550049,2893.550049,63749500
2003-01-21,2900.879883,2955.750000,2860.340088,2870.570068,2870.570068,100490200
2003-01-22,2866.350098,2897.479980,2765.560059,2803.250000,2803.250000,125369400
2003-01-23,2804.129883,2862.590088,2776.719971,2811.219971,2811.219971,114245700
2003-01-24,2813.129883,2827.429932,2714.889893,2717.820068,2717.820068,98877800
2003-01-27,2716.419922,2728.280029,2615.669922,2643.800049,2643.800049,127433000
2003-01-28,2649.959961,2705.219971,2616.040039,2671.360107,2671.360107,110596000
2003-01-29,2667.689941,2743.100098,2563.919922,2706.570068,2706.570068,136367100
2003-01-30,2711.840088,2742.919922,2665.520020,2693.780029,2693.780029,115937300
2003-01-31,2687.719971,2753.260010,2622.409912,2747.830078,2747.830078,106047400
2003-02-03,2750.399902,2802.929932,2735.580078,2751.989990,2751.989990,73695500
2003-02-04,2750.040039,2750.040039,2618.139893,2632.979980,2632.979980,93671300
2003-02-05,2626.850098,2738.110107,2584.879883,2725.879883,2725.879883,104109600
2003-02-06,2714.120117,2720.179932,2617.659912,2649.000000,2649.000000,98302900
2003-02-07,2649.020020,2671.699951,2561.729980,2569.340088,2569.340088,105234000
2003-02-10,2573.260010,2593.000000,2528.899902,2586.090088,2586.090088,83134900
2003-02-11,2593.149902,2664.159912,2584.679932,2627.000000,2627.000000,80598900
2003-02-12,2621.449951,2621.449951,2565.020020,2571.250000,2571.250000,92549600
2003-02-13,2566.949951,2599.439941,2535.040039,2555.270020,2555.270020,88841500
2003-02-14,2558.250000,2711.590088,2558.250000,2674.459961,2674.459961,102075600
2003-02-17,2683.479980,2722.300049,2679.949951,2708.969971,2708.969971,59239000
2003-02-18,2707.570068,2750.080078,2673.909912,2740.139893,2740.139893,86586500
2003-02-19,2734.810059,2734.810059,2616.909912,2624.649902,2624.649902,183765400
2003-02-20,2631.479980,2669.489990,2575.949951,2591.260010,2591.260010,139339300
2003-02-21,2591.679932,2648.870117,2565.139893,2648.870117,2648.870117,121297400
2003-02-24,2648.489990,2648.550049,2571.350098,2571.350098,2571.350098,73568800
2003-02-25,2563.370117,2563.370117,2448.979980,2485.500000,2485.500000,143902600
2003-02-26,2488.919922,2518.850098,2433.149902,2450.199951,2450.199951,119300300
2003-02-27,2453.340088,2513.409912,2435.639893,2513.219971,2513.219971,122746800
2003-02-28,2508.889893,2581.479980,2480.719971,2547.050049,2547.050049,93380400
2003-03-03,2553.739990,2600.760010,2535.300049,2549.649902,2549.649902,73924000
2003-03-04,2541.810059,2541.810059,2477.060059,2501.030029,2501.030029,101799200
2003-03-05,2495.459961,2540.060059,2456.399902,2498.020020,2498.020020,84794300
2003-03-06,2500.639893,2531.629883,2433.320068,2437.510010,2437.510010,81831500
2003-03-07,2433.719971,2467.570068,2393.590088,2431.659912,2431.659912,99073800
2003-03-10,2437.320068,2447.979980,2328.810059,2329.040039,2329.040039,101649300
2003-03-11,2324.010010,2348.080078,2258.570068,2305.300049,2305.300049,117083100
2003-03-12,2300.110107,2319.649902,2188.750000,2202.959961,2202.959961,133236700
2003-03-13,2203.969971,2354.310059,2203.969971,2354.310059,2354.310059,128562200
2003-03-14,2356.360107,2482.139893,2356.360107,2403.189941,2403.189941,163708500
2003-03-17,2398.110107,2520.540039,2327.870117,2487.120117,2487.120117,136862800
2003-03-18,2490.780029,2624.979980,2490.780029,2584.610107,2584.610107,200637700
2003-03-19,2576.959961,2675.020020,2524.520020,2615.219971,2615.219971,153279400
2003-03-20,2607.760010,2657.500000,2551.909912,2604.850098,2604.850098,110416700
2003-03-21,2607.699951,2731.570068,2603.850098,2715.060059,2715.060059,273057500
2003-03-24,2712.620117,2712.620117,2548.370117,2548.370117,2548.370117,106067200
2003-03-25,2541.790039,2636.719971,2481.709961,2636.100098,2636.100098,114561000
2003-03-26,2634.889893,2680.530029,2579.330078,2579.330078,2579.330078,98276700
2003-03-27,2583.270020,2589.679932,2511.959961,2584.050049,2584.050049,91227100
2003-03-28,2580.959961,2581.649902,2498.290039,2520.840088,2520.840088,82518400
2003-03-31,2511.989990,2511.989990,2396.600098,2423.870117,2423.870117,97038600
2003-04-01,2426.239990,2473.939941,2395.719971,2450.189941,2450.189941,80136100
2003-04-02,2462.209961,2589.350098,2462.209961,2589.350098,2589.350098,106646500
2003-04-03,2582.949951,2644.959961,2557.189941,2569.810059,2569.810059,108654200
2003-04-04,2573.159912,2656.250000,2553.669922,2654.070068,2654.070068,106047300
2003-04-07,2654.760010,2814.389893,2654.439941,2808.939941,2808.939941,132642300
2003-04-08,2798.739990,2809.169922,2740.610107,2767.790039,2767.790039,106660300
2003-04-09,2756.620117,2824.989990,2696.320068,2734.100098,2734.100098,124671700
2003-04-10,2730.969971,2763.649902,2685.800049,2697.100098,2697.100098,101823300
2003-04-11,2700.610107,2797.419922,2700.610107,2733.949951,2733.949951,91107500
2003-04-14,2741.659912,2787.379883,2700.330078,2776.780029,2776.780029,80766500
2003-04-15,2792.060059,2867.639893,2792.060059,2834.120117,2834.120117,118911500
2003-04-16,2843.330078,2915.689941,2824.679932,2824.679932,2824.679932,116973500
2003-04-17,2820.350098,2899.979980,2801.169922,2899.780029,2899.780029,94659800
2003-04-18,null,null,null,null,null,null
2003-04-21,null,null,null,null,null,null
2003-04-22,2898.360107,2965.209961,2843.800049,2960.959961,2960.959961,86782500
2003-04-23,2968.800049,3000.760010,2932.729980,2974.399902,2974.399902,119023500
2003-04-24,2967.620117,2969.949951,2881.040039,2891.620117,2891.620117,109323800
2003-04-25,2892.459961,2909.139893,2828.840088,2838.229980,2838.229980,98443300
2003-04-28,2834.459961,2953.919922,2821.350098,2953.919922,2953.919922,87581800
2003-04-29,2958.120117,3004.790039,2908.959961,2908.959961,2908.959961,114598700
2003-04-30,2914.469971,2967.080078,2914.020020,2942.040039,2942.040039,137833800
2003-05-01,null,null,null,null,null,null
2003-05-02,2938.719971,2986.000000,2888.459961,2986.000000,2986.000000,95765900
2003-05-05,2991.739990,3039.260010,2978.709961,3013.040039,3013.040039,88134300
2003-05-06,3002.399902,3066.949951,2977.620117,3066.949951,3066.949951,98650200
2003-05-07,3063.409912,3068.080078,2992.790039,3005.639893,3005.639893,134185100
2003-05-08,3005.120117,3016.570068,2884.510010,2886.080078,2886.080078,117225800
2003-05-09,2892.629883,2956.590088,2861.699951,2956.590088,2956.590088,91161800
2003-05-12,2961.139893,2972.719971,2871.610107,2937.260010,2937.260010,79839500
2003-05-13,2941.570068,2951.989990,2883.310059,2909.949951,2909.949951,88771700
2003-05-14,2906.949951,2960.229980,2888.199951,2926.030029,2926.030029,100968100
2003-05-15,2926.790039,2989.379883,2902.520020,2989.379883,2989.379883,119485800
2003-05-16,2987.449951,3029.489990,2952.179932,2989.080078,2989.080078,107405000
2003-05-19,2976.379883,2976.379883,2841.020020,2850.679932,2850.679932,102016600
2003-05-20,2848.189941,2875.399902,2820.409912,2838.929932,2838.929932,105582800
2003-05-21,2841.330078,2853.040039,2773.770020,2827.250000,2827.250000,108823500
2003-05-22,2826.469971,2865.209961,2817.629883,2865.209961,2865.209961,100776600
2003-05-23,2867.100098,2886.070068,2804.129883,2822.830078,2822.830078,77647200
2003-05-26,2821.540039,2855.280029,2812.399902,2828.280029,2828.280029,33294900
2003-05-27,2827.659912,2875.139893,2769.449951,2873.600098,2873.600098,94523100
2003-05-28,2885.530029,2958.209961,2885.530029,2919.540039,2919.540039,124317900
2003-05-29,2914.179932,2968.429932,2897.100098,2906.709961,2906.709961,51452400
2003-05-30,2907.729980,2997.620117,2906.419922,2982.679932,2982.679932,108734700
2003-06-02,2990.929932,3066.040039,2990.929932,3064.560059,3064.560059,106530900
2003-06-03,3062.860107,3062.860107,3003.159912,3026.820068,3026.820068,84461200
2003-06-04,3030.290039,3099.820068,3020.159912,3080.020020,3080.020020,113326600
2003-06-05,3086.649902,3106.270020,3020.459961,3039.760010,3039.760010,124090600
2003-06-06,3054.989990,3146.909912,3054.989990,3127.459961,3127.459961,131230800
2003-06-09,3124.590088,3132.760010,3075.189941,3094.760010,3094.760010,48271200
2003-06-10,3088.610107,3149.439941,3076.770020,3140.340088,3140.340088,94479400
2003-06-11,3145.520020,3191.330078,3133.649902,3178.149902,3178.149902,136573900
2003-06-12,3180.610107,3253.699951,3180.610107,3219.469971,3219.469971,135901600
2003-06-13,3220.820068,3246.139893,3157.290039,3168.709961,3168.709961,103364700
2003-06-16,3156.800049,3264.500000,3122.399902,3264.500000,3264.500000,97142500
2003-06-17,3276.159912,3321.500000,3264.100098,3286.479980,3286.479980,114976500
2003-06-18,3280.040039,3316.070068,3263.330078,3304.149902,3304.149902,119743500
2003-06-19,3304.239990,3324.439941,3217.459961,3247.110107,3247.110107,86131500
2003-06-20,3237.229980,3267.669922,3218.050049,3238.979980,3238.979980,212238000
2003-06-23,3236.959961,3246.250000,3173.179932,3186.389893,3186.389893,91831900
2003-06-24,3185.179932,3228.370117,3165.250000,3217.340088,3217.340088,99786600
2003-06-25,3217.229980,3237.479980,3180.030029,3198.820068,3198.820068,93906900
2003-06-26,3194.979980,3246.669922,3157.699951,3241.219971,3241.219971,100000100
2003-06-27,3251.870117,3263.120117,3207.129883,3224.659912,3224.659912,86269800
2003-06-30,3228.810059,3271.310059,3181.760010,3220.580078,3220.580078,89154500
2003-07-01,3217.209961,3217.209961,3119.350098,3146.550049,3146.550049,99574800
2003-07-02,3148.100098,3243.040039,3148.100098,3241.040039,3241.040039,94899700
2003-07-03,3237.050049,3261.580078,3196.729980,3241.919922,3241.919922,102628000
2003-07-04,3237.800049,3243.729980,3213.610107,3239.610107,3239.610107,48837300
2003-07-07,3244.939941,3359.010010,3244.939941,3332.870117,3332.870117,118920800
2003-07-08,3335.000000,3363.429932,3308.790039,3344.459961,3344.459961,227965600
2003-07-09,3343.129883,3358.060059,3299.739990,3322.429932,3322.429932,101643300
2003-07-10,3322.040039,3322.040039,3255.889893,3269.840088,3269.840088,101042700
2003-07-11,3264.580078,3332.120117,3245.449951,3326.510010,3326.510010,78235200
2003-07-14,3335.120117,3404.469971,3333.969971,3396.070068,3396.070068,84633500
2003-07-15,3391.840088,3429.889893,3372.500000,3384.689941,3384.689941,115109000
2003-07-16,3385.179932,3430.760010,3358.679932,3387.639893,3387.639893,107078300
2003-07-17,3384.860107,3384.860107,3312.899902,3330.679932,3330.679932,108538600
2003-07-18,3328.909912,3378.139893,3328.060059,3366.709961,3366.709961,86567400
2003-07-21,3370.070068,3390.610107,3281.060059,3287.000000,3287.000000,86690100
2003-07-22,3295.340088,3321.879883,3254.189941,3318.149902,3318.149902,104716300
2003-07-23,3323.699951,3338.770020,3277.239990,3304.479980,3304.479980,78165200
2003-07-24,3305.810059,3377.590088,3281.949951,3374.820068,3374.820068,106298500
2003-07-25,3367.709961,3371.929932,3313.560059,3356.889893,3356.889893,72124700
2003-07-28,3360.669922,3425.449951,3360.669922,3417.770020,3417.770020,70777700
2003-07-29,3417.510010,3452.179932,3373.629883,3428.120117,3428.120117,87003800
2003-07-30,3418.489990,3449.209961,3395.739990,3429.030029,3429.030029,84533400
2003-07-31,3432.750000,3487.860107,3399.860107,3487.860107,3487.860107,127620300
2003-08-01,3481.810059,3481.810059,3403.030029,3438.889893,3438.889893,94124400
2003-08-04,3433.719971,3464.600098,3363.949951,3405.310059,3405.310059,82228400
2003-08-05,3414.100098,3454.760010,3399.199951,3438.360107,3438.360107,73738300
2003-08-06,3427.489990,3427.489990,3318.159912,3375.659912,3375.659912,106676600
2003-08-07,3370.500000,3370.500000,3299.770020,3331.889893,3331.889893,94838900
2003-08-08,3339.870117,3367.169922,3309.219971,3332.239990,3332.239990,73098500
2003-08-11,3333.070068,3361.669922,3309.850098,3339.580078,3339.580078,60826100
2003-08-12,3342.590088,3399.760010,3342.590088,3381.709961,3381.709961,63345700
2003-08-13,3388.550049,3428.979980,3376.300049,3398.889893,3398.889893,94847300
2003-08-14,3398.129883,3452.699951,3379.500000,3452.699951,3452.699951,112926200
2003-08-15,3449.560059,3470.530029,3434.229980,3443.929932,3443.929932,81938000
2003-08-18,3447.580078,3507.229980,3447.580078,3507.229980,3507.229980,63854400
2003-08-19,3511.050049,3545.080078,3486.439941,3504.530029,3504.530029,100328600
2003-08-20,3507.250000,3515.169922,3461.379883,3501.229980,3501.229980,87071700
2003-08-21,3501.409912,3565.469971,3501.409912,3565.469971,3565.469971,99264300
2003-08-22,3563.300049,3588.530029,3534.419922,3549.050049,3549.050049,86613400
2003-08-25,3547.649902,3547.649902,3489.770020,3500.090088,3500.090088,52185800
2003-08-26,3498.889893,3532.239990,3438.860107,3455.479980,3455.479980,77836900
2003-08-27,3462.159912,3493.459961,3451.810059,3483.080078,3483.080078,85707800
2003-08-28,3486.370117,3530.139893,3465.679932,3492.669922,3492.669922,93888100
2003-08-29,3510.320068,3531.800049,3479.919922,3484.580078,3484.580078,74476600
2003-09-01,3493.340088,3577.870117,3493.340088,3571.219971,3571.219971,60269700
2003-09-02,3570.090088,3588.459961,3536.260010,3567.199951,3567.199951,81526700
2003-09-03,3570.250000,3656.669922,3570.250000,3647.510010,3647.510010,139472800
2003-09-04,3638.919922,3671.419922,3628.949951,3668.669922,3668.669922,106104700
2003-09-05,3671.929932,3676.879883,3597.590088,3607.709961,3607.709961,86990700
2003-09-08,3612.850098,3656.620117,3612.389893,3641.530029,3641.530029,76615200
2003-09-09,3645.879883,3670.300049,3583.370117,3594.399902,3594.399902,97722900
2003-09-10,3586.800049,3586.800049,3524.169922,3536.870117,3536.870117,103479500
2003-09-11,3525.500000,3566.850098,3495.110107,3566.850098,3566.850098,84270000
2003-09-12,3564.550049,3573.199951,3473.790039,3508.060059,3508.060059,93352300
2003-09-15,3512.280029,3547.330078,3506.379883,3516.310059,3516.310059,56197600
2003-09-16,3522.810059,3568.679932,3508.870117,3564.750000,3564.750000,63670500
2003-09-17,3573.290039,3613.219971,3551.810059,3561.030029,3561.030029,91839800
2003-09-18,3562.879883,3623.610107,3554.010010,3612.020020,3612.020020,105243200
2003-09-19,3617.129883,3629.590088,3578.699951,3578.699951,3578.699951,248504900
2003-09-22,3578.159912,3578.159912,3456.270020,3456.270020,3456.270020,115889600
2003-09-23,3459.399902,3483.770020,3396.320068,3411.020020,3411.020020,123187100
2003-09-24,3414.659912,3450.939941,3285.979980,3307.340088,3307.340088,107395300
2003-09-25,3305.540039,3361.830078,3301.389893,3326.270020,3326.270020,120984500
2003-09-26,3325.760010,3345.139893,3275.540039,3324.850098,3324.850098,107628400
2003-09-29,3324.000000,3364.580078,3280.100098,3323.379883,3323.379883,79451100
2003-09-30,3317.590088,3330.219971,3202.870117,3256.780029,3256.780029,113243900
2003-10-01,3255.760010,3329.830078,3217.399902,3329.830078,3329.830078,114661900
2003-10-02,3330.939941,3354.639893,3267.989990,3276.639893,3276.639893,111161900
2003-10-03,3283.379883,3439.889893,3283.379883,3419.000000,3419.000000,96276200
2003-10-06,3414.060059,3416.750000,3379.530029,3404.909912,3404.909912,75971200
2003-10-07,3407.719971,3409.219971,3332.820068,3355.780029,3355.780029,91122100
2003-10-08,3357.699951,3432.090088,3342.909912,3395.330078,3395.330078,106120100
2003-10-09,3395.030029,3491.199951,3389.139893,3481.899902,3481.899902,109601800
2003-10-10,3479.219971,3512.209961,3455.959961,3471.250000,3471.250000,87935400
2003-10-13,3480.129883,3554.530029,3480.129883,3538.389893,3538.389893,79663900
2003-10-14,3543.169922,3567.120117,3504.459961,3538.129883,3538.129883,85052700
2003-10-15,3542.250000,3606.000000,3540.840088,3570.580078,3570.580078,109712500
2003-10-16,3568.719971,3594.959961,3524.100098,3577.719971,3577.719971,95277200
2003-10-17,3577.639893,3593.750000,3510.810059,3516.669922,3516.669922,106132000
2003-10-20,3520.540039,3566.639893,3496.570068,3559.330078,3559.330078,77850100
2003-10-21,3567.350098,3593.500000,3536.800049,3580.080078,3580.080078,113976700
2003-10-22,3560.929932,3571.300049,3488.750000,3490.600098,3490.600098,87348600
2003-10-23,3486.909912,3502.949951,3423.340088,3497.139893,3497.139893,94968000
2003-10-24,3495.209961,3495.209961,3439.090088,3452.639893,3452.639893,64105800
2003-10-27,3459.070068,3529.429932,3459.070068,3517.100098,3517.100098,56174800
2003-10-28,3531.979980,3600.750000,3531.979980,3586.929932,3586.929932,93390600
2003-10-29,3597.520020,3627.179932,3583.790039,3615.419922,3615.419922,103010900
2003-10-30,3620.000000,3675.780029,3583.469971,3639.659912,3639.659912,121740200
2003-10-31,3639.360107,3657.620117,3612.669922,3655.989990,3655.989990,75584800
2003-11-03,3657.610107,3750.250000,3651.770020,3744.500000,3744.500000,97782900
2003-11-04,3742.530029,3768.540039,3724.209961,3741.709961,3741.709961,98621700
2003-11-05,3737.320068,3745.179932,3690.870117,3717.699951,3717.699951,94792300
2003-11-06,3719.850098,3759.870117,3683.459961,3733.929932,3733.929932,96268800
2003-11-07,3744.409912,3814.209961,3744.409912,3782.560059,3782.560059,132924000
2003-11-10,3778.270020,3789.290039,3737.250000,3746.239990,3746.239990,88689100
2003-11-11,3739.469971,3739.469971,3699.989990,3729.870117,3729.870117,88903600
2003-11-12,3730.139893,3754.350098,3696.949951,3748.340088,3748.340088,126514600
2003-11-13,3756.300049,3813.199951,3739.250000,3765.590088,3765.590088,126775200
2003-11-14,3752.179932,3812.899902,3746.909912,3797.399902,3797.399902,82978000
2003-11-17,3792.889893,3792.889893,3664.949951,3674.540039,3674.540039,97573600
2003-11-18,3693.080078,3715.879883,3644.959961,3666.280029,3666.280029,99661100
2003-11-19,3659.969971,3659.969971,3594.610107,3652.290039,3652.290039,107063400
2003-11-20,3663.629883,3671.379883,3576.520020,3638.040039,3638.040039,111371400
2003-11-21,3637.620117,3658.219971,3619.919922,3642.250000,3642.250000,85146700
2003-11-24,3642.699951,3743.370117,3642.699951,3737.090088,3737.090088,89160200
2003-11-25,3744.469971,3767.919922,3727.800049,3733.159912,3733.159912,86546900
2003-11-26,3731.290039,3786.370117,3712.979980,3712.979980,3712.979980,94855600
2003-11-27,3741.629883,3756.110107,3729.179932,3744.989990,3744.989990,44335600
2003-11-28,3748.229980,3771.100098,3692.010010,3745.949951,3745.949951,81282400
2003-12-01,3752.719971,3829.459961,3752.719971,3821.199951,3821.199951,95140000
2003-12-02,3821.639893,3838.090088,3788.929932,3809.260010,3809.260010,92969400
2003-12-03,3808.300049,3875.659912,3801.760010,3875.659912,3875.659912,116689400
2003-12-04,3871.500000,3894.820068,3848.020020,3874.780029,3874.780029,122461400
2003-12-05,3856.479980,3874.550049,3813.600098,3841.729980,3841.729980,92793500
2003-12-08,3834.889893,3834.889893,3778.729980,3806.540039,3806.540039,65895300
2003-12-09,3812.919922,3878.449951,3812.919922,3846.179932,3846.179932,104582500
2003-12-10,3841.870117,3847.929932,3798.000000,3820.919922,3820.919922,115662200
2003-12-11,3833.219971,3864.340088,3826.929932,3858.850098,3858.850098,98870000
2003-12-12,3864.590088,3904.429932,3847.629883,3860.129883,3860.129883,89520400
2003-12-15,3866.919922,3930.260010,3866.919922,3875.469971,3875.469971,96054400
2003-12-16,3862.820068,3878.629883,3835.939941,3865.979980,3865.979980,85911600
2003-12-17,3870.159912,3880.070068,3840.959961,3847.570068,3847.570068,92045300
2003-12-18,3847.320068,3878.889893,3823.709961,3870.879883,3870.879883,90538400
2003-12-19,3881.969971,3907.909912,3876.439941,3898.419922,3898.419922,154134700
2003-12-22,3891.669922,3909.409912,3870.560059,3876.939941,3876.939941,62035700
2003-12-23,3884.100098,3913.260010,3884.100098,3903.340088,3903.340088,46947900
2003-12-24,null,null,null,null,null,null
2003-12-25,null,null,null,null,null,null
2003-12-26,null,null,null,null,null,null
2003-12-29,3907.570068,3957.229980,3907.570068,3952.719971,3952.719971,36488800
2003-12-30,3957.929932,3996.280029,3957.929932,3965.159912,3965.159912,34660700
2003-12-31,null,null,null,null,null,null
2004-01-01,null,null,null,null,null,null
2004-01-02,3969.040039,4022.959961,3969.040039,4018.500000,4018.500000,62413600
2004-01-05,4019.939941,4040.979980,4001.489990,4035.899902,4035.899902,85539100
2004-01-06,4038.419922,4047.030029,4003.479980,4035.439941,4035.439941,94696300
2004-01-07,4039.649902,4050.989990,3985.949951,4004.399902,4004.399902,145580900
2004-01-08,4013.149902,4070.469971,4013.149902,4045.429932,4045.429932,139663500
2004-01-09,4059.100098,4073.330078,3982.830078,4016.179932,4016.179932,126836800
2004-01-12,4010.050049,4010.050049,3980.189941,3995.909912,3995.909912,135461600
2004-01-13,4006.850098,4033.669922,3990.610107,3996.219971,3996.219971,107012300
2004-01-14,3993.330078,4056.229980,3980.330078,4055.209961,4055.209961,102789200
2004-01-15,4047.629883,4081.620117,4026.909912,4068.750000,4068.750000,108778600
2004-01-16,4090.800049,4122.930176,4090.800049,4111.640137,4111.640137,133851600
2004-01-19,4111.890137,4151.720215,4111.890137,4139.919922,4139.919922,90095200
2004-01-20,4141.330078,4156.080078,4101.540039,4106.410156,4106.410156,110834200
2004-01-21,4109.640137,4138.040039,4099.470215,4138.040039,4138.040039,120652900
2004-01-22,4144.040039,4171.490234,4129.229980,4139.859863,4139.859863,113803600
2004-01-23,4140.759766,4164.259766,4130.859863,4151.830078,4151.830078,98429500
2004-01-26,4152.089844,4152.089844,4116.069824,4128.680176,4128.680176,87832200
2004-01-27,4141.859863,4175.479980,4129.120117,4134.419922,4134.419922,118343700
2004-01-28,4124.490234,4157.180176,4105.970215,4150.240234,4150.240234,118398500
2004-01-29,4117.580078,4126.640137,4092.050049,4095.709961,4095.709961,110672100
2004-01-30,4106.649902,4116.520020,4048.520020,4058.600098,4058.600098,98283000
2004-02-02,4062.790039,4087.209961,4046.300049,4071.600098,4071.600098,76610000
2004-02-03,4074.419922,4075.800049,4019.000000,4057.510010,4057.510010,106026300
2004-02-04,4050.080078,4050.080078,4008.800049,4028.370117,4028.370117,111859200
2004-02-05,4025.399902,4054.929932,4009.560059,4014.790039,4014.790039,100597700
2004-02-06,4015.020020,4053.020020,4007.870117,4044.989990,4044.989990,91397100
2004-02-09,4051.360107,4102.459961,4051.360107,4098.970215,4098.970215,92299400
2004-02-10,4100.750000,4114.779785,4083.330078,4110.799805,4110.799805,81307000
2004-02-11,4111.890137,4125.589844,4101.140137,4122.160156,4122.160156,76554900
2004-02-12,4138.169922,4150.560059,4106.310059,4121.649902,4121.649902,87453400
2004-02-13,4121.450195,4130.750000,4047.919922,4057.050049,4057.050049,83264600
2004-02-16,4054.959961,4070.459961,4040.489990,4070.459961,4070.459961,48044100
2004-02-17,4073.770020,4099.799805,4070.649902,4095.860107,4095.860107,103255700
2004-02-18,4096.729980,4111.500000,4085.290039,4095.340088,4095.340088,89014200
2004-02-19,4099.919922,4147.339844,4099.919922,4141.529785,4141.529785,90407000
2004-02-20,4124.509766,4135.549805,4055.560059,4073.350098,4073.350098,113886100
2004-02-23,4074.110107,4106.080078,4065.250000,4068.709961,4068.709961,70533800
2004-02-24,4067.909912,4067.909912,3967.870117,3991.419922,3991.419922,117018800
2004-02-25,3993.300049,4008.030029,3960.409912,3995.340088,3995.340088,102632300
2004-02-26,4008.389893,4019.310059,3973.800049,4007.810059,4007.810059,101283000
2004-02-27,4027.360107,4052.580078,4017.909912,4018.159912,4018.159912,114204300
2004-03-01,4026.189941,4061.100098,4026.189941,4054.429932,4054.429932,76724700
2004-03-02,4057.080078,4101.060059,4057.080078,4100.339844,4100.339844,92364100
2004-03-03,4088.889893,4096.410156,4058.110107,4071.699951,4071.699951,89448500
2004-03-04,4077.310059,4138.850098,4077.310059,4133.779785,4133.779785,100794200
2004-03-05,4136.790039,4151.839844,4090.899902,4126.140137,4126.140137,114608900
2004-03-08,4131.339844,4163.189941,4131.339844,4145.990234,4145.990234,51878100
2004-03-09,4143.979980,4143.979980,4077.030029,4087.550049,4087.550049,98986300
2004-03-10,4077.639893,4077.639893,4024.810059,4044.699951,4044.699951,107713100
2004-03-11,4040.510010,4040.510010,3875.590088,3904.949951,3904.949951,198399300
2004-03-12,3879.629883,3920.409912,3824.540039,3915.379883,3915.379883,143403100
2004-03-15,3908.610107,3909.870117,3807.939941,3810.760010,3810.760010,115597900
2004-03-16,3810.879883,3851.010010,3775.110107,3822.370117,3822.370117,142442300
2004-03-17,3828.260010,3902.850098,3828.260010,3896.790039,3896.790039,138117000
2004-03-18,3898.379883,3902.739990,3821.879883,3827.429932,3827.429932,122233800
2004-03-19,3838.379883,3863.010010,3805.149902,3819.149902,3819.149902,214666500
2004-03-22,3802.530029,3802.530029,3696.179932,3729.229980,3729.229980,128150900
2004-03-23,3722.949951,3772.840088,3715.409912,3728.820068,3728.820068,121276200
2004-03-24,3732.300049,3758.439941,3692.399902,3726.070068,3726.070068,127469700
2004-03-25,3729.760010,3811.919922,3729.760010,3811.919922,3811.919922,146150100
2004-03-26,3834.850098,3849.989990,3802.229980,3822.330078,3822.330078,95580000
2004-03-29,3828.040039,3886.360107,3823.669922,3881.250000,3881.250000,73542500
2004-03-30,3880.399902,3883.659912,3845.570068,3874.040039,3874.040039,90106000
2004-03-31,3876.469971,3901.050049,3840.110107,3856.699951,3856.699951,97024300
2004-04-01,3858.340088,3928.629883,3857.040039,3924.850098,3924.850098,115605600
2004-04-02,3924.479980,4008.080078,3921.500000,4007.600098,4007.600098,119971000
2004-04-05,4015.229980,4059.080078,4006.469971,4048.600098,4048.600098,95483800
2004-04-06,4064.750000,4065.709961,4010.729980,4022.810059,4022.810059,109493100
2004-04-07,4023.709961,4048.610107,4000.439941,4001.159912,4001.159912,91871700
2004-04-08,4030.560059,4058.290039,4004.570068,4013.530029,4013.530029,76289200
2004-04-09,null,null,null,null,null,null
2004-04-12,null,null,null,null,null,null
2004-04-13,4016.090088,4094.229980,4016.090088,4071.419922,4071.419922,80073900
2004-04-14,4058.909912,4058.909912,3970.020020,4012.770020,4012.770020,109535300
2004-04-15,4011.270020,4034.320068,3989.209961,4004.610107,4004.610107,83357400
2004-04-16,4004.610107,4043.530029,3986.620117,4033.979980,4033.979980,98842300
2004-04-19,4033.000000,4040.679932,3995.590088,4025.070068,4025.070068,61363200
2004-04-20,4034.280029,4083.270020,4034.280029,4061.129883,4061.129883,80860400
2004-04-21,4050.469971,4055.260010,4013.300049,4026.149902,4026.149902,125820000
2004-04-22,4043.370117,4062.830078,4002.449951,4059.149902,4059.149902,122768400
2004-04-23,4080.370117,4129.140137,4080.370117,4103.620117,4103.620117,121934400
2004-04-26,4105.970215,4156.890137,4105.970215,4125.830078,4125.830078,81247300
2004-04-27,4124.689941,4151.080078,4112.859863,4134.100098,4134.100098,89669400
2004-04-28,4130.490234,4133.859863,4062.590088,4065.739990,4065.739990,122300400
2004-04-29,4051.250000,4061.949951,3987.000000,4008.909912,4008.909912,158758900
2004-04-30,3998.530029,4008.070068,3968.860107,3985.209961,3985.209961,106408100
2004-05-03,3972.879883,4011.439941,3945.520020,4007.649902,4007.649902,59570300
2004-05-04,4002.280029,4018.709961,3976.209961,3990.750000,3990.750000,78749700
2004-05-05,3975.659912,4029.320068,3964.290039,4022.100098,4022.100098,89064500
2004-05-06,4011.830078,4012.919922,3900.510010,3909.459961,3909.459961,129145300
2004-05-07,3909.610107,3923.159912,3852.899902,3895.639893,3895.639893,128937800
2004-05-10,3894.979980,3894.979980,3776.360107,3784.610107,3784.610107,125329700
2004-05-11,3790.709961,3850.520020,3790.709961,3849.840088,3849.840088,93433500
2004-05-12,3846.689941,3851.739990,3769.879883,3776.239990,3776.239990,101325700
2004-05-13,3781.750000,3827.030029,3779.750000,3824.929932,3824.929932,106134400
2004-05-14,3824.550049,3833.020020,3769.590088,3803.100098,3803.100098,99177800
2004-05-17,3801.469971,3801.469971,3710.020020,3754.370117,3754.370117,112621900
2004-05-18,3756.860107,3796.729980,3754.060059,3789.239990,3789.239990,90006500
2004-05-19,3799.429932,3883.149902,3799.429932,3872.260010,3872.260010,110829400
2004-05-20,3855.629883,3855.629883,3812.040039,3839.320068,3839.320068,52390700
2004-05-21,3842.239990,3869.199951,3808.600098,3831.840088,3831.840088,78551900
2004-05-24,3842.409912,3901.479980,3842.409912,3867.840088,3867.840088,71603900
2004-05-25,3859.639893,3859.639893,3809.979980,3828.070068,3828.070068,81684700
2004-05-26,3830.719971,3901.310059,3830.719971,3867.520020,3867.520020,78818800
2004-05-27,3872.030029,3926.620117,3872.030029,3913.330078,3913.330078,94848900
2004-05-28,3921.889893,3940.709961,3892.310059,3902.719971,3902.719971,71072300
2004-05-31,3904.389893,3927.949951,3898.399902,3921.409912,3921.409912,12774700
2004-06-01,3924.300049,3929.879883,3856.040039,3864.179932,3864.179932,66700500
2004-06-02,3868.939941,3917.729980,3868.939941,3888.310059,3888.310059,79426100
2004-06-03,3890.270020,3917.659912,3870.840088,3917.080078,3917.080078,81924800
2004-06-04,3917.800049,3973.570068,3913.770020,3961.929932,3961.929932,92185200
2004-06-07,3973.449951,4025.080078,3973.449951,4017.810059,4017.810059,78392500
2004-06-08,4021.790039,4040.770020,4003.120117,4018.949951,4018.949951,89217100
2004-06-09,4024.389893,4036.459961,3990.639893,3997.760010,3997.760010,81169200
2004-06-10,3997.209961,4027.399902,3992.530029,4021.639893,4021.639893,52472400
2004-06-11,4017.449951,4019.379883,3993.270020,4014.560059,4014.560059,45498900
2004-06-14,4008.610107,4008.610107,3939.169922,3948.649902,3948.649902,82030000
2004-06-15,3946.169922,3995.429932,3933.120117,3987.300049,3987.300049,83068000
2004-06-16,3991.080078,4014.810059,3991.080078,4003.239990,4003.239990,78792800
2004-06-17,3996.979980,4018.600098,3971.770020,3985.459961,3985.459961,75516700
2004-06-18,3976.300049,4004.860107,3966.219971,3999.790039,3999.790039,149162200
2004-06-21,4008.500000,4029.110107,3977.800049,3989.310059,3989.310059,76960600
2004-06-22,3985.419922,3985.419922,3916.419922,3928.389893,3928.389893,99323900
2004-06-23,3933.850098,3966.889893,3933.850098,3945.100098,3945.100098,76187700
2004-06-24,3954.209961,4012.669922,3954.209961,4007.050049,4007.050049,89793100
2004-06-25,4006.739990,4020.159912,3987.020020,4013.350098,4013.350098,65986500
2004-06-28,4016.820068,4076.580078,4004.500000,4069.350098,4069.350098,83355300
2004-06-29,4067.919922,4086.070068,4050.219971,4069.729980,4069.729980,84614900
2004-06-30,4070.070068,4090.750000,4052.729980,4052.729980,4052.729980,77191400
2004-07-01,4078.360107,4101.520020,4026.560059,4035.020020,4035.020020,97307700
2004-07-02,4030.459961,4030.459961,3990.500000,3998.770020,3998.770020,77414100
2004-07-05,3998.189941,4011.540039,3991.159912,3995.729980,3995.729980,34546500
2004-07-06,4001.540039,4008.100098,3935.919922,3944.879883,3944.879883,71106300
2004-07-07,3944.360107,3958.889893,3922.459961,3930.580078,3930.580078,91864700
2004-07-08,3921.419922,3936.989990,3894.729980,3934.479980,3934.479980,100355100
2004-07-09,3932.260010,3932.590088,3882.750000,3924.489990,3924.489990,83127200
2004-07-12,3911.540039,3928.070068,3884.419922,3893.239990,3893.239990,67352400
2004-07-13,3897.310059,3919.239990,3892.139893,3903.879883,3903.879883,71862000
2004-07-14,3894.570068,3898.840088,3851.350098,3898.840088,3898.840088,95613200
2004-07-15,3898.199951,3898.199951,3847.189941,3847.189941,3847.189941,81874200
2004-07-16,3848.139893,3883.060059,3837.629883,3845.929932,3845.929932,87433200
2004-07-19,3845.030029,3845.800049,3812.629883,3812.629883,3812.629883,76994600
2004-07-20,3809.360107,3839.729980,3785.340088,3837.600098,3837.600098,98442400
2004-07-21,3849.639893,3899.419922,3849.639893,3877.479980,3877.479980,99582900
2004-07-22,3867.209961,3867.209961,3796.290039,3801.050049,3801.050049,86433600
2004-07-23,3805.300049,3824.760010,3785.290039,3797.330078,3797.330078,66954900
2004-07-26,3795.659912,3811.379883,3749.040039,3752.590088,3752.590088,70843900
2004-07-27,3755.429932,3815.120117,3755.429932,3814.080078,3814.080078,79560000
2004-07-28,3829.040039,3856.659912,3797.739990,3807.209961,3807.209961,100623400
2004-07-29,3815.360107,3895.350098,3815.360107,3889.679932,3889.679932,112304300
2004-07-30,3900.889893,3911.300049,3867.080078,3895.610107,3895.610107,84353700
2004-08-02,3891.179932,3891.179932,3841.729980,3862.709961,3862.709961,68612100
2004-08-03,3869.139893,3891.780029,3864.790039,3877.320068,3877.320068,73555300
2004-08-04,3867.469971,3867.469971,3807.250000,3823.739990,3823.739990,94917500
2004-08-05,3834.270020,3858.659912,3828.689941,3829.030029,3829.030029,82238900
2004-08-06,3818.780029,3818.780029,3719.459961,3727.739990,3727.739990,115045800
2004-08-09,3726.510010,3736.550049,3666.050049,3690.330078,3690.330078,87685700
2004-08-10,3691.610107,3721.310059,3685.919922,3720.639893,3720.639893,74365000
2004-08-11,3722.610107,3731.449951,3636.959961,3678.909912,3678.909912,100168400
2004-08-12,3683.659912,3708.330078,3632.449951,3658.110107,3658.110107,130541200
2004-08-13,3648.889893,3662.780029,3618.689941,3646.989990,3646.989990,105560200
2004-08-16,3643.080078,3703.409912,3618.580078,3699.110107,3699.110107,86591000
2004-08-17,3696.209961,3735.840088,3679.219971,3705.729980,3705.729980,95038500
2004-08-18,3704.800049,3728.409912,3677.929932,3726.500000,3726.500000,78884800
2004-08-19,3729.870117,3758.510010,3706.100098,3722.989990,3722.989990,82512200
2004-08-20,3716.600098,3723.840088,3689.860107,3712.610107,3712.610107,63980100
2004-08-23,3722.229980,3782.370117,3722.229980,3772.139893,3772.139893,69503700
2004-08-24,3771.090088,3799.889893,3766.389893,3771.000000,3771.000000,82583800
2004-08-25,3790.129883,3801.760010,3770.780029,3788.879883,3788.879883,69792300
2004-08-26,3796.580078,3839.320068,3796.580078,3832.280029,3832.280029,78837300
2004-08-27,3833.489990,3856.030029,3811.699951,3851.179932,3851.179932,62593200
2004-08-30,3848.800049,3852.939941,3818.750000,3838.850098,3838.850098,42760300
2004-08-31,3829.739990,3829.739990,3778.189941,3785.209961,3785.209961,86989800
2004-09-01,3794.169922,3827.870117,3792.250000,3817.620117,3817.620117,89407700
2004-09-02,3814.989990,3844.530029,3797.979980,3833.449951,3833.449951,76808300
2004-09-03,3834.679932,3882.780029,3823.199951,3866.989990,3866.989990,88505000
2004-09-06,3867.449951,3891.620117,3867.449951,3887.580078,3887.580078,49763100
2004-09-07,3888.540039,3905.110107,3873.530029,3889.040039,3889.040039,71858600
2004-09-08,3890.689941,3898.729980,3875.399902,3884.159912,3884.159912,73393100
2004-09-09,3867.969971,3867.969971,3836.040039,3851.219971,3851.219971,87192700
2004-09-10,3855.409912,3896.600098,3855.409912,3886.030029,3886.030029,75309400
2004-09-13,3890.290039,3953.310059,3890.290039,3953.310059,3953.310059,85922100
2004-09-14,3954.489990,3955.040039,3933.260010,3947.750000,3947.750000,87026600
2004-09-15,3949.550049,3970.989990,3928.320068,3941.750000,3941.750000,100116800
2004-09-16,3941.570068,3968.139893,3940.959961,3963.649902,3963.649902,78466200
2004-09-17,3962.820068,4000.129883,3955.820068,3988.070068,3988.070068,149477400
2004-09-20,3986.330078,3986.330078,3954.159912,3977.679932,3977.679932,68196100
2004-09-21,3977.070068,3998.500000,3968.629883,3991.020020,3991.020020,90005300
2004-09-22,3989.850098,3999.469971,3935.760010,3942.350098,3942.350098,133013400
2004-09-23,3927.409912,3929.320068,3895.129883,3905.659912,3905.659912,92388100
2004-09-24,3900.520020,3917.719971,3887.840088,3910.300049,3910.300049,64228100
2004-09-27,3905.739990,3905.739990,3859.370117,3874.370117,3874.370117,60750800
2004-09-28,3867.500000,3888.850098,3848.280029,3882.270020,3882.270020,78208400
2004-09-29,3883.590088,3944.129883,3883.590088,3920.360107,3920.360107,107738400
2004-09-30,3934.590088,3950.659912,3887.830078,3892.899902,3892.899902,88766700
2004-10-01,3895.149902,3996.110107,3895.149902,3994.959961,3994.959961,111214400
2004-10-04,4005.639893,4059.270020,4005.639893,4033.280029,4033.280029,102621700
2004-10-05,4034.300049,4078.500000,4023.750000,4048.709961,4048.709961,110199700
2004-10-06,4046.300049,4062.189941,4030.739990,4049.659912,4049.659912,97875300
2004-10-07,4062.939941,4077.330078,4034.260010,4043.360107,4043.360107,90696000
2004-10-08,4028.790039,4065.979980,4001.520020,4015.540039,4015.540039,95381800
2004-10-11,4011.830078,4026.989990,4004.929932,4017.820068,4017.820068,91761400
2004-10-12,4011.219971,4011.219971,3943.739990,3966.479980,3966.479980,121875200
2004-10-13,3968.500000,4015.699951,3968.500000,3976.030029,3976.030029,103979000
2004-10-14,3961.340088,3961.340088,3928.899902,3940.459961,3940.459961,95064200
2004-10-15,3937.209961,3937.209961,3897.479980,3922.110107,3922.110107,104774200
2004-10-18,3926.510010,3937.399902,3897.610107,3915.169922,3915.169922,77391800
2004-10-19,3944.739990,3983.449951,3944.739990,3964.129883,3964.129883,99815200
2004-10-20,3918.360107,3918.360107,3889.719971,3912.399902,3912.399902,93142400
2004-10-21,3929.360107,3947.100098,3894.879883,3934.060059,3934.060059,85968400
2004-10-22,3932.620117,3968.469971,3924.429932,3935.139893,3935.139893,75807100
2004-10-25,3880.479980,3880.479980,3838.979980,3854.409912,3854.409912,97964900
2004-10-26,3861.500000,3870.889893,3843.580078,3862.260010,3862.260010,74219900
2004-10-27,3882.020020,3929.030029,3866.169922,3929.030029,3929.030029,94170200
2004-10-28,3951.699951,3975.820068,3947.929932,3959.590088,3959.590088,137448900
2004-10-29,3965.000000,3994.189941,3950.300049,3960.250000,3960.250000,98353300
2004-11-01,3961.179932,4017.850098,3959.250000,4012.639893,4012.639893,65754300
2004-11-02,4017.830078,4042.360107,4010.600098,4037.570068,4037.570068,88857800
2004-11-03,4061.409912,4073.530029,4028.239990,4039.040039,4039.040039,112707800
2004-11-04,4032.610107,4041.379883,4013.870117,4041.379883,4041.379883,85037600
2004-11-05,4075.010010,4111.779785,4048.050049,4063.580078,4063.580078,123958100
2004-11-08,4063.830078,4081.010010,4051.610107,4068.969971,4068.969971,95723500
2004-11-09,4075.629883,4086.060059,4058.989990,4065.330078,4065.330078,103847100
2004-11-10,4074.429932,4103.509766,4074.429932,4089.129883,4089.129883,90860100
2004-11-11,4081.060059,4141.149902,4078.090088,4130.810059,4130.810059,151655300
2004-11-12,4149.009766,4162.370117,4135.879883,4143.350098,4143.350098,99884300
2004-11-15,4162.930176,4171.979980,4130.109863,4134.339844,4134.339844,78308100
2004-11-16,4139.490234,4144.020020,4106.870117,4117.220215,4117.220215,84183200
2004-11-17,4126.600098,4183.410156,4116.209961,4183.410156,4183.410156,110665400
2004-11-18,4167.149902,4191.040039,4160.279785,4178.680176,4178.680176,94906500
2004-11-19,4179.759766,4202.450195,4133.220215,4134.890137,4134.890137,121311000
2004-11-22,4115.910156,4123.979980,4088.590088,4123.979980,4123.979980,75104900
2004-11-23,4143.720215,4160.220215,4107.399902,4113.370117,4113.370117,93675400
2004-11-24,4140.250000,4140.250000,4114.270020,4125.299805,4125.299805,77197400
2004-11-25,4137.060059,4161.549805,4131.129883,4160.350098,4160.350098,61724000
2004-11-26,4147.029785,4159.129883,4135.529785,4154.270020,4154.270020,47071300
2004-11-29,4160.890137,4219.049805,4146.979980,4146.979980,4146.979980,100286400
2004-11-30,4161.620117,4165.520020,4113.479980,4126.000000,4126.000000,94978300
2004-12-01,4108.549805,4187.709961,4107.620117,4186.029785,4186.029785,113613000
2004-12-02,4202.720215,4227.830078,4186.330078,4216.399902,4216.399902,116422100
2004-12-03,4225.379883,4233.520020,4191.100098,4208.870117,4208.870117,106333900
2004-12-06,4199.250000,4204.439941,4184.359863,4193.910156,4193.910156,57723800
2004-12-07,4197.500000,4231.459961,4192.279785,4212.620117,4212.620117,74907200
2004-12-08,4185.069824,4213.430176,4172.549805,4201.350098,4201.350098,83675200
2004-12-09,4197.950195,4206.609863,4131.240234,4150.410156,4150.410156,99635700
2004-12-10,4167.540039,4182.959961,4153.410156,4174.549805,4174.549805,73579400
2004-12-13,4189.339844,4228.990234,4188.209961,4219.240234,4219.240234,78817600
2004-12-14,4234.359863,4250.049805,4224.180176,4231.299805,4231.299805,77074300
2004-12-15,4239.390137,4243.759766,4211.930176,4213.689941,4213.689941,78083900
2004-12-16,4216.359863,4235.779785,4216.049805,4233.709961,4233.709961,76494000
2004-12-17,4235.779785,4241.819824,4173.589844,4182.270020,4182.270020,230383100
2004-12-20,4178.169922,4227.689941,4176.379883,4211.549805,4211.549805,79254300
2004-12-21,4201.430176,4221.609863,4199.419922,4214.390137,4214.390137,67785900
2004-12-22,4232.439941,4252.200195,4229.830078,4241.279785,4241.279785,74756600
2004-12-23,4234.049805,4253.680176,4234.049805,4251.620117,4251.620117,44958400
2004-12-24,null,null,null,null,null,null
2004-12-27,4254.410156,4262.240234,4235.359863,4235.359863,4235.359863,32619600
2004-12-28,4253.810059,4262.049805,4242.589844,4261.790039,4261.790039,32288000
2004-12-29,4270.560059,4272.180176,4240.020020,4247.750000,4247.750000,35579100
2004-12-30,4254.379883,4261.959961,4251.060059,4256.080078,4256.080078,21565400
2004-12-31,null,null,null,null,null,null
2005-01-03,4260.919922,4310.299805,4251.370117,4291.529785,4291.529785,75848400
2005-01-04,4281.629883,4306.689941,4276.549805,4290.500000,4290.500000,90132800
2005-01-05,4262.209961,4274.649902,4242.069824,4258.240234,4258.240234,96055000
2005-01-06,4260.370117,4300.990234,4260.370117,4300.939941,4300.939941,89752200
2005-01-07,4297.990234,4325.770020,4288.259766,4316.399902,4316.399902,98291600
2005-01-10,4311.859863,4324.379883,4291.250000,4307.370117,4307.370117,88288800
2005-01-11,4305.859863,4314.379883,4247.779785,4258.009766,4258.009766,125780700
2005-01-12,4257.640137,4258.339844,4193.240234,4208.819824,4208.819824,131373200
2005-01-13,4218.209961,4234.089844,4200.620117,4212.140137,4212.140137,115748800
2005-01-14,4191.140137,4236.089844,4191.140137,4232.359863,4232.359863,93131000
2005-01-17,4235.939941,4254.379883,4235.939941,4245.509766,4245.509766,67385300
2005-01-18,4239.540039,4256.220215,4207.740234,4250.709961,4250.709961,92211500
2005-01-19,4259.669922,4269.729980,4241.040039,4245.549805,4245.549805,117149300
2005-01-20,4230.740234,4230.740234,4198.939941,4220.430176,4220.430176,99508500
2005-01-21,4213.279785,4221.830078,4198.339844,4213.700195,4213.700195,126657300
2005-01-24,4195.370117,4201.890137,4160.830078,4201.890137,4201.890137,118396800
2005-01-25,4193.540039,4241.339844,4189.509766,4233.950195,4233.950195,101302700
2005-01-26,4235.799805,4245.080078,4211.609863,4214.120117,4214.120117,141212200
2005-01-27,4209.930176,4224.299805,4185.629883,4216.410156,4216.410156,146152200
2005-01-28,4225.359863,4235.339844,4188.209961,4201.810059,4201.810059,89119000
2005-01-31,4211.859863,4258.410156,4211.859863,4254.850098,4254.850098,114619100
2005-02-01,4256.649902,4281.049805,4249.689941,4279.970215,4279.970215,94737500
2005-02-02,4282.549805,4300.049805,4279.899902,4296.310059,4296.310059,107196800
2005-02-03,4297.160156,4302.399902,4273.419922,4281.640137,4281.640137,96153600
2005-02-04,4295.390137,4340.270020,4295.250000,4339.279785,4339.279785,98020900
2005-02-07,4342.750000,4373.899902,4342.750000,4366.350098,4366.350098,90195200
2005-02-08,4369.069824,4376.600098,4356.450195,4371.390137,4371.390137,83095700
2005-02-09,4373.479980,4387.220215,4344.459961,4353.149902,4353.149902,115269900
2005-02-10,4362.540039,4367.910156,4338.959961,4342.009766,4342.009766,102122100
2005-02-11,4355.220215,4391.790039,4355.220215,4387.799805,4387.799805,92507000
2005-02-14,4395.370117,4398.790039,4372.520020,4386.399902,4386.399902,85523900
2005-02-15,4386.330078,4409.089844,4377.299805,4402.029785,4402.029785,87014400
2005-02-16,4392.790039,4392.790039,4348.660156,4368.770020,4368.770020,93198600
2005-02-17,4370.319824,4387.899902,4359.629883,4369.680176,4369.680176,90772200
2005-02-18,4363.470215,4387.479980,4351.020020,4359.470215,4359.470215,117144100
2005-02-21,4363.209961,4373.149902,4342.209961,4353.339844,4353.339844,88462800
2005-02-22,4347.299805,4350.100098,4304.549805,4323.209961,4323.209961,108171400
2005-02-23,4293.649902,4310.660156,4276.009766,4310.660156,4310.660156,119528000
2005-02-24,4304.740234,4311.680176,4288.620117,4304.290039,4304.290039,113853600
2005-02-25,4327.700195,4352.160156,4327.100098,4348.640137,4348.640137,121016100
2005-02-28,4360.339844,4375.799805,4346.240234,4350.490234,4350.490234,110897300
2005-03-01,4345.240234,4388.419922,4335.040039,4383.620117,4383.620117,108790800
2005-03-02,4374.950195,4396.669922,4363.859863,4393.430176,4393.430176,102074400
2005-03-03,4378.720215,4399.879883,4371.649902,4373.270020,4373.270020,119412600
2005-03-04,4380.729980,4424.279785,4373.299805,4423.520020,4423.520020,102514200
2005-03-07,4424.770020,4435.310059,4417.560059,4428.089844,4428.089844,81185200
2005-03-08,4417.109863,4422.890137,4388.109863,4396.500000,4396.500000,108129500
2005-03-09,4395.240234,4428.540039,4365.229980,4375.600098,4375.600098,107592100
2005-03-10,4358.290039,4365.410156,4330.209961,4337.680176,4337.680176,140177100
2005-03-11,4359.930176,4379.939941,4353.560059,4360.490234,4360.490234,108533000
2005-03-14,4353.729980,4371.279785,4340.020020,4367.299805,4367.299805,69258200
2005-03-15,4370.379883,4392.169922,4369.839844,4387.689941,4387.689941,92325900
2005-03-16,4378.959961,4384.770020,4301.379883,4309.109863,4309.109863,128389000
2005-03-17,4307.729980,4322.819824,4295.700195,4315.919922,4315.919922,99492600
2005-03-18,4316.930176,4339.500000,4310.459961,4327.180176,4327.180176,149874600
2005-03-21,4322.470215,4336.810059,4295.390137,4296.359863,4296.359863,89885900
2005-03-22,4301.240234,4323.959961,4281.750000,4320.689941,4320.689941,92418800
2005-03-23,4291.379883,4325.200195,4275.549805,4317.200195,4317.200195,105353300
2005-03-24,4325.240234,4347.720215,4315.729980,4343.600098,4343.600098,84682600
2005-03-25,null,null,null,null,null,null
2005-03-28,null,null,null,null,null,null
2005-03-29,4331.959961,4352.149902,4308.919922,4351.890137,4351.890137,68110400
2005-03-30,4325.970215,4347.520020,4320.009766,4347.520020,4347.520020,81672200
2005-03-31,4369.270020,4376.270020,4344.629883,4348.770020,4348.770020,86122100
2005-04-01,4348.029785,4393.200195,4347.529785,4373.529785,4373.529785,89610600
2005-04-04,4355.839844,4357.970215,4323.240234,4341.390137,4341.390137,81129800
2005-04-05,4356.620117,4366.709961,4352.850098,4362.609863,4362.609863,69605700
2005-04-06,4373.160156,4379.180176,4360.810059,4379.180176,4379.180176,83582700
2005-04-07,4368.350098,4394.180176,4354.779785,4389.520020,4389.520020,98553800
2005-04-08,4399.439941,4413.240234,4393.430176,4400.680176,4400.680176,81370100
2005-04-11,4388.810059,4406.109863,4380.479980,4396.089844,4396.089844,63100700
2005-04-12,4395.879883,4401.799805,4366.250000,4372.120117,4372.120117,73418500
2005-04-13,4395.339844,4410.950195,4393.060059,4405.689941,4405.689941,91897900
2005-04-14,4385.609863,4422.879883,4380.870117,4402.049805,4402.049805,109288700
2005-04-15,4381.450195,4384.509766,4309.250000,4312.250000,4312.250000,155451000
2005-04-18,4266.270020,4266.270020,4182.859863,4202.200195,4202.200195,174369400
2005-04-19,4211.259766,4225.560059,4192.330078,4204.609863,4204.609863,112569100
2005-04-20,4215.189941,4224.209961,4166.529785,4178.620117,4178.620117,127601000
2005-04-21,4160.259766,4210.819824,4159.950195,4193.700195,4193.700195,115113500
2005-04-22,4210.180176,4235.399902,4208.750000,4223.040039,4223.040039,92986300
2005-04-25,4214.970215,4249.859863,4204.930176,4246.959961,4246.959961,73287900
2005-04-26,4247.049805,4247.470215,4209.950195,4233.759766,4233.759766,106143700
2005-04-27,4219.649902,4219.649902,4157.509766,4189.020020,4189.020020,130772100
2005-04-28,4204.720215,4215.350098,4159.870117,4178.100098,4178.100098,127120400
2005-04-29,4163.229980,4208.319824,4159.660156,4184.839844,4184.839844,118041800
2005-05-02,4208.629883,4235.640137,4205.049805,4224.020020,4224.020020,56288300
2005-05-03,4229.990234,4245.669922,4218.060059,4245.540039,4245.540039,80737000
2005-05-04,4249.189941,4264.799805,4225.209961,4264.350098,4264.350098,100807800
2005-05-05,4271.029785,4306.149902,4271.029785,4299.509766,4299.509766,70374900
2005-05-06,4297.140137,4314.979980,4276.160156,4311.060059,4311.060059,86066000
2005-05-09,4305.689941,4306.319824,4277.640137,4292.410156,4292.410156,74161500
2005-05-10,4299.640137,4306.180176,4245.259766,4251.129883,4251.129883,108707600
2005-05-11,4246.879883,4273.279785,4232.399902,4244.160156,4244.160156,103359100
2005-05-12,4265.220215,4280.689941,4255.379883,4267.049805,4267.049805,102539300
2005-05-13,4255.620117,4275.810059,4241.669922,4275.700195,4275.700195,103405400
2005-05-16,4266.819824,4273.879883,4251.990234,4262.180176,4262.180176,49739900
2005-05-17,4274.290039,4276.930176,4232.669922,4251.770020,4251.770020,82449600
2005-05-18,4273.990234,4326.209961,4268.629883,4324.600098,4324.600098,114075000
2005-05-19,4338.169922,4364.410156,4337.529785,4360.419922,4360.419922,96554200
2005-05-20,4358.660156,4379.569824,4351.330078,4360.680176,4360.680176,122352200
2005-05-23,4383.020020,4410.729980,4374.490234,4406.950195,4406.950195,108138600
2005-05-24,4412.419922,4413.589844,4382.910156,4396.640137,4396.640137,88147300
2005-05-25,4393.430176,4404.560059,4377.319824,4389.540039,4389.540039,83469800
2005-05-26,4391.580078,4442.939941,4389.290039,4436.600098,4436.600098,93739600
2005-05-27,4442.660156,4453.009766,4431.589844,4444.709961,4444.709961,89170300
2005-05-30,4445.209961,4482.020020,4440.359863,4480.430176,4480.430176,55961800
2005-05-31,4480.000000,4480.680176,4459.200195,4460.629883,4460.629883,103329000
2005-06-01,4467.319824,4530.069824,4467.040039,4527.169922,4527.169922,105785000
2005-06-02,4521.709961,4542.830078,4515.040039,4532.169922,4532.169922,107153400
2005-06-03,4544.729980,4551.890137,4501.169922,4510.390137,4510.390137,87464800
2005-06-06,4514.589844,4521.890137,4490.120117,4497.259766,4497.259766,95086500
2005-06-07,4507.609863,4570.430176,4507.609863,4566.009766,4566.009766,116855200
2005-06-08,4552.089844,4567.129883,4543.750000,4557.290039,4557.290039,82870900
2005-06-09,4550.919922,4568.200195,4535.509766,4562.750000,4562.750000,85294400
2005-06-10,4580.910156,4601.049805,4571.319824,4586.100098,4586.100098,118182000
2005-06-13,4597.330078,4604.250000,4567.089844,4599.209961,4599.209961,130155400
2005-06-14,4593.810059,4598.810059,4579.319824,4591.689941,4591.689941,96616900
2005-06-15,4601.470215,4608.290039,4537.910156,4548.419922,4548.419922,135105600
2005-06-16,4563.750000,4585.790039,4554.419922,4579.870117,4579.870117,105765100
2005-06-17,4588.200195,4623.580078,4585.029785,4604.569824,4604.569824,213456900
2005-06-20,4601.990234,4603.100098,4560.490234,4586.859863,4586.859863,77367400
2005-06-21,4600.149902,4615.870117,4594.979980,4608.109863,4608.109863,88350200
2005-06-22,4610.410156,4635.709961,4599.169922,4619.600098,4619.600098,117311400
2005-06-23,4624.790039,4637.339844,4604.189941,4627.479980,4627.479980,114459000
2005-06-24,4602.350098,4602.350098,4561.370117,4566.479980,4566.479980,106702900
2005-06-27,4547.270020,4547.270020,4517.439941,4523.819824,4523.819824,92864900
2005-06-28,4530.790039,4557.459961,4528.419922,4557.459961,4557.459961,75421400
2005-06-29,4569.290039,4597.160156,4560.080078,4583.629883,4583.629883,103102100
2005-06-30,4577.560059,4607.209961,4576.029785,4586.279785,4586.279785,118601300
2005-07-01,4584.439941,4623.799805,4579.509766,4617.069824,4617.069824,100883800
2005-07-04,4620.859863,4627.350098,4610.310059,4623.410156,4623.410156,61914800
2005-07-05,4621.419922,4624.080078,4578.080078,4603.649902,4603.649902,83584500
2005-07-06,4607.569824,4636.959961,4607.569824,4615.490234,4615.490234,86039600
2005-07-07,4595.229980,4595.229980,4444.939941,4530.180176,4530.180176,228651300
2005-07-08,4560.430176,4597.970215,4559.569824,4597.970215,4597.970215,93498800
2005-07-11,4616.359863,4663.379883,4616.359863,4663.379883,4663.379883,105261500
2005-07-12,4661.770020,4666.080078,4637.620117,4653.029785,4653.029785,94243500
2005-07-13,4656.910156,4682.819824,4655.919922,4679.890137,4679.890137,96729700
2005-07-14,4686.799805,4715.470215,4686.799805,4699.270020,4699.270020,123784100
2005-07-15,4702.000000,4723.649902,4691.200195,4712.899902,4712.899902,102995000
2005-07-18,4717.589844,4732.700195,4705.290039,4719.569824,4719.569824,69075000
2005-07-19,4725.720215,4770.540039,4719.290039,4770.540039,4770.540039,117730100
2005-07-20,4759.509766,4785.919922,4757.560059,4784.500000,4784.500000,108803400
2005-07-21,4803.770020,4865.720215,4803.290039,4829.870117,4829.870117,158813300
2005-07-22,4826.149902,4852.359863,4815.410156,4836.899902,4836.899902,93155100
2005-07-25,4843.689941,4853.029785,4819.419922,4842.700195,4842.700195,78569400
2005-07-26,4835.790039,4858.240234,4827.890137,4843.490234,4843.490234,102352800
2005-07-27,4844.060059,4858.640137,4839.770020,4855.350098,4855.350098,94242900
2005-07-28,4870.069824,4900.290039,4859.939941,4892.500000,4892.500000,177298800
2005-07-29,4896.459961,4913.020020,4874.779785,4886.500000,4886.500000,107808500
2005-08-01,4882.390137,4912.390137,4878.169922,4890.850098,4890.850098,76690500
2005-08-02,4894.459961,4933.399902,4894.220215,4932.870117,4932.870117,90716700
2005-08-03,4930.410156,4934.939941,4901.509766,4923.120117,4923.120117,115695200
2005-08-04,4922.589844,4930.399902,4870.430176,4874.060059,4874.060059,123181200
2005-08-05,4856.629883,4868.200195,4827.180176,4827.180176,4827.180176,90022300
2005-08-08,4837.049805,4862.270020,4827.299805,4837.859863,4837.859863,73422200
2005-08-09,4835.830078,4909.479980,4835.350098,4909.479980,4909.479980,98041100
2005-08-10,4920.770020,4990.569824,4920.770020,4990.569824,4990.569824,142131200
2005-08-11,4966.640137,4981.109863,4938.149902,4953.930176,4953.930176,145926600
2005-08-12,4969.240234,4972.729980,4929.779785,4937.330078,4937.330078,84889200
2005-08-15,4935.220215,4951.330078,4916.089844,4922.339844,4922.339844,47682100
2005-08-16,4939.729980,4953.459961,4875.919922,4883.810059,4883.810059,94220900
2005-08-17,4872.330078,4881.299805,4841.339844,4871.459961,4871.459961,107842400
2005-08-18,4876.600098,4884.140137,4834.160156,4851.270020,4851.270020,92308300
2005-08-19,4854.890137,4930.830078,4851.879883,4929.910156,4929.910156,113828200
2005-08-22,4933.740234,4954.410156,4929.189941,4941.689941,4941.689941,69407900
2005-08-23,4925.359863,4931.740234,4897.140137,4917.740234,4917.740234,79654700
2005-08-24,4907.160156,4920.850098,4874.520020,4915.950195,4915.950195,88400600
2005-08-25,4886.350098,4886.350098,4847.899902,4856.009766,4856.009766,78867100
2005-08-26,4860.209961,4878.919922,4783.799805,4783.799805,4783.799805,99293700
2005-08-29,4756.680176,4815.979980,4726.330078,4812.240234,4812.240234,64935500
2005-08-30,4828.069824,4837.229980,4784.569824,4791.720215,4791.720215,78120000
2005-08-31,4795.299805,4834.899902,4791.470215,4829.689941,4829.689941,111632100
2005-09-01,4846.660156,4874.890137,4816.669922,4842.939941,4842.939941,102111400
2005-09-02,4841.379883,4861.930176,4819.100098,4837.810059,4837.810059,92755300
2005-09-05,4853.600098,4909.890137,4850.529785,4909.890137,4909.890137,58985900
2005-09-06,4903.390137,4969.419922,4901.899902,4968.279785,4968.279785,93517800
2005-09-07,4977.919922,5004.229980,4967.680176,4988.140137,4988.140137,102181700
2005-09-08,4990.060059,4999.419922,4967.959961,4992.750000,4992.750000,91246800
2005-09-09,4999.109863,5020.470215,4971.240234,5005.930176,5005.930176,90402700
2005-09-12,5028.490234,5035.390137,4979.850098,4989.979980,4989.979980,95616200
2005-09-13,4989.720215,4993.299805,4899.319824,4901.879883,4901.879883,118904000
2005-09-14,4906.910156,4934.609863,4888.029785,4911.169922,4911.169922,94187400
2005-09-15,4903.850098,4925.209961,4888.790039,4905.979980,4905.979980,92085800
2005-09-16,4913.740234,5001.790039,4911.740234,4986.500000,4986.500000,215422600
2005-09-19,4928.140137,4948.899902,4872.640137,4926.129883,4926.129883,138665900
2005-09-20,4934.029785,4967.310059,4927.979980,4962.859863,4962.859863,109315000
2005-09-21,4933.560059,4933.560059,4870.700195,4875.220215,4875.220215,137198200
2005-09-22,4857.509766,4872.529785,4827.859863,4849.009766,4849.009766,120625900
2005-09-23,4867.040039,4887.459961,4855.580078,4882.580078,4882.580078,92342100
2005-09-26,4938.180176,5000.169922,4938.180176,4998.160156,4998.160156,123080900
2005-09-27,4979.839844,4992.629883,4957.290039,4965.879883,4965.879883,100036200
2005-09-28,4983.640137,5052.350098,4983.640137,5048.740234,5048.740234,110115300
2005-09-29,5050.870117,5059.859863,5003.979980,5021.169922,5021.169922,93083100
2005-09-30,5055.859863,5061.839844,5021.140137,5044.120117,5044.120117,101515900
2005-10-03,5060.990234,5083.560059,5050.220215,5082.069824,5082.069824,70712700
2005-10-04,5084.700195,5138.020020,5064.799805,5138.020020,5138.020020,115738800
2005-10-05,5111.660156,5111.660156,5067.209961,5069.419922,5069.419922,106306300
2005-10-06,5037.500000,5037.500000,4980.620117,5017.270020,5017.270020,140731500
2005-10-07,5004.129883,5032.660156,4984.450195,5007.770020,5007.770020,101278800
2005-10-10,5027.279785,5057.129883,5006.569824,5022.790039,5022.790039,81062100
2005-10-11,5020.299805,5065.169922,5020.299805,5032.459961,5032.459961,97648500
2005-10-12,5005.250000,5017.870117,4955.819824,4981.770020,4981.770020,111497900
2005-10-13,4977.740234,4993.580078,4929.109863,4950.069824,4950.069824,121905500
2005-10-14,4954.370117,4988.500000,4933.160156,4975.560059,4975.560059,112047900
2005-10-17,4987.660156,4999.000000,4965.629883,4978.830078,4978.830078,84710300
2005-10-18,4982.299805,4993.189941,4943.189941,4947.180176,4947.180176,88493600
2005-10-19,4902.220215,4902.220215,4825.959961,4845.979980,4845.979980,160657800
2005-10-20,4903.979980,4931.950195,4852.560059,4864.250000,4864.250000,106908000
2005-10-21,4846.799805,4870.810059,4831.750000,4838.399902,4838.399902,110931700
2005-10-24,4838.250000,4905.459961,4836.410156,4901.790039,4901.790039,86105100
2005-10-25,4918.040039,4930.890137,4871.890137,4872.970215,4872.970215,88033700
2005-10-26,4877.029785,4914.939941,4866.569824,4900.790039,4900.790039,89520500
2005-10-27,4878.350098,4878.350098,4793.100098,4806.049805,4806.049805,117679200
2005-10-28,4802.660156,4835.490234,4762.750000,4825.640137,4825.640137,124974900
2005-10-31,4854.589844,4930.919922,4854.589844,4929.069824,4929.069824,123183800
2005-11-01,4922.910156,4938.390137,4907.689941,4922.549805,4922.549805,96039600
2005-11-02,4921.109863,4954.830078,4891.620117,4954.830078,4954.830078,162999600
2005-11-03,4973.040039,5013.750000,4966.330078,5011.000000,5011.000000,123866500
2005-11-04,5004.279785,5013.950195,4976.290039,4995.240234,4995.240234,101841500
2005-11-07,4994.540039,5033.990234,4983.750000,5024.200195,5024.200195,84897100
2005-11-08,5033.430176,5047.509766,4993.669922,5008.830078,5008.830078,91925700
2005-11-09,5018.250000,5031.870117,4999.120117,5011.379883,5011.379883,138352700
2005-11-10,5024.060059,5047.839844,5003.109863,5015.549805,5015.549805,108293000
2005-11-11,5046.229980,5092.799805,5046.229980,5090.750000,5090.750000,94148000
2005-11-14,5083.270020,5106.979980,5075.629883,5092.430176,5092.430176,72672800
2005-11-15,5082.379883,5115.649902,5074.479980,5110.609863,5110.609863,116602600
2005-11-16,5108.060059,5114.660156,5063.859863,5081.459961,5081.459961,110119300
2005-11-17,5097.669922,5130.209961,5089.669922,5099.720215,5099.720215,144537000
2005-11-18,5129.120117,5162.509766,5108.930176,5123.500000,5123.500000,131687300
2005-11-21,5140.350098,5179.549805,5127.069824,5170.609863,5170.609863,90179300
2005-11-22,5178.959961,5182.729980,5161.350098,5174.720215,5174.720215,97497500
2005-11-23,5194.549805,5203.379883,5172.790039,5196.080078,5196.080078,86160000
2005-11-24,5193.149902,5204.140137,5171.560059,5187.979980,5187.979980,68730300
2005-11-25,5186.910156,5194.310059,5178.649902,5194.270020,5194.270020,56773300
2005-11-28,5218.279785,5241.000000,5167.910156,5176.589844,5176.589844,99500900
2005-11-29,5167.370117,5218.430176,5155.339844,5199.479980,5199.479980,94128000
2005-11-30,5183.779785,5209.560059,5166.390137,5193.399902,5193.399902,101272400
2005-12-01,5210.540039,5266.620117,5208.490234,5266.549805,5266.549805,102905800
2005-12-02,5292.200195,5307.990234,5275.299805,5307.990234,5307.990234,92737100
2005-12-05,5303.919922,5306.089844,5251.859863,5266.859863,5266.859863,100323500
2005-12-06,5271.350098,5309.930176,5267.709961,5300.850098,5300.850098,88696200
2005-12-07,5292.500000,5308.790039,5248.729980,5266.750000,5266.750000,108389500
2005-12-08,5230.830078,5286.750000,5222.240234,5286.750000,5286.750000,96974300
2005-12-09,5268.279785,5294.379883,5262.040039,5282.129883,5282.129883,81894400
2005-12-12,5316.459961,5331.060059,5290.910156,5301.209961,5301.209961,79446100
2005-12-13,5305.660156,5313.200195,5285.669922,5310.279785,5310.279785,90945100
2005-12-14,5315.160156,5321.109863,5274.970215,5286.759766,5286.759766,96152700
2005-12-15,5294.859863,5304.569824,5279.330078,5295.819824,5295.819824,86824600
2005-12-16,5303.319824,5356.669922,5302.680176,5353.660156,5353.660156,196851200
2005-12-19,5342.930176,5357.669922,5336.270020,5350.180176,5350.180176,96131900
2005-12-20,5331.819824,5365.600098,5322.830078,5356.600098,5356.600098,79612900
2005-12-21,5367.810059,5400.330078,5367.680176,5397.229980,5397.229980,82844800
2005-12-22,5390.009766,5403.129883,5387.459961,5398.279785,5398.279785,65206500
2005-12-23,5410.089844,5425.620117,5405.919922,5419.049805,5419.049805,47192500
2005-12-26,null,null,null,null,null,null
2005-12-27,5422.069824,5454.509766,5419.549805,5444.839844,5444.839844,29802900
2005-12-28,5437.279785,5460.390137,5432.299805,5447.149902,5447.149902,46963200
2005-12-29,5464.000000,5469.959961,5447.129883,5458.580078,5458.580078,37849500
2005-12-30,5446.790039,5446.790039,5385.069824,5408.259766,5408.259766,37142200
2006-01-02,5410.240234,5451.569824,5409.279785,5449.979980,5449.979980,36148300
2006-01-03,5451.339844,5496.459961,5440.740234,5460.680176,5460.680176,105746000
2006-01-04,5494.459961,5523.669922,5477.600098,5523.620117,5523.620117,108624100
2006-01-05,5521.859863,5526.410156,5502.250000,5516.529785,5516.529785,102413000
2006-01-06,5521.520020,5537.580078,5507.919922,5536.319824,5536.319824,90224400
2006-01-09,5543.339844,5553.549805,5532.839844,5537.109863,5537.109863,96620300
2006-01-10,5528.060059,5528.279785,5482.180176,5494.709961,5494.709961,108573800
2006-01-11,5524.200195,5537.479980,5515.669922,5532.890137,5532.890137,106460500
2006-01-12,5533.250000,5553.479980,5516.240234,5542.129883,5542.129883,137053500
2006-01-13,5531.729980,5531.729980,5463.779785,5483.089844,5483.089844,131097600
2006-01-16,5464.979980,5515.259766,5462.540039,5514.640137,5514.640137,61050900
2006-01-17,5481.859863,5481.859863,5448.870117,5460.160156,5460.160156,96659200
2006-01-18,5419.180176,5426.819824,5363.640137,5395.609863,5395.609863,114225200
2006-01-19,5411.339844,5438.910156,5410.290039,5430.839844,5430.839844,105343400
2006-01-20,5433.689941,5447.370117,5344.520020,5349.020020,5349.020020,153096700
2006-01-23,5311.899902,5350.240234,5290.490234,5348.720215,5348.720215,108795300
2006-01-24,5350.770020,5369.580078,5321.270020,5334.299805,5334.299805,138339200
2006-01-25,5346.359863,5430.089844,5339.009766,5427.089844,5427.089844,165398700
2006-01-26,5433.049805,5549.080078,5422.259766,5548.910156,5548.910156,176251100
2006-01-27,5586.479980,5650.950195,5585.370117,5647.419922,5647.419922,158593500
2006-01-30,5636.240234,5670.390137,5619.069824,5660.029785,5660.029785,94694900
2006-01-31,5667.700195,5697.009766,5635.810059,5674.149902,5674.149902,132025200
2006-02-01,5662.049805,5733.560059,5643.399902,5726.529785,5726.529785,117846100
2006-02-02,5738.500000,5760.629883,5644.109863,5649.600098,5649.600098,117761700
2006-02-03,5662.689941,5686.439941,5614.290039,5657.120117,5657.120117,112993000
2006-02-06,5667.180176,5702.759766,5649.279785,5666.779785,5666.779785,93396800
2006-02-07,5680.009766,5699.350098,5630.109863,5672.919922,5672.919922,117953600
2006-02-08,5627.750000,5675.560059,5598.049805,5666.410156,5666.410156,128301300
2006-02-09,5694.459961,5743.680176,5694.459961,5743.680176,5743.680176,114754500
2006-02-10,5730.089844,5745.490234,5696.020020,5701.470215,5701.470215,111063300
2006-02-13,5699.439941,5756.330078,5683.879883,5756.330078,5756.330078,103099200
2006-02-14,5759.660156,5786.689941,5717.439941,5763.399902,5763.399902,109033400
2006-02-15,5766.600098,5790.270020,5744.959961,5764.370117,5764.370117,126350400
2006-02-16,5786.160156,5796.790039,5757.250000,5789.250000,5789.250000,105175200
2006-02-17,5784.640137,5814.790039,5773.520020,5795.479980,5795.479980,109010400
2006-02-20,5795.680176,5802.720215,5766.990234,5793.950195,5793.950195,68231800
2006-02-21,5798.890137,5850.470215,5780.990234,5801.040039,5801.040039,122210200
2006-02-22,5793.459961,5862.060059,5783.350098,5862.060059,5862.060059,118585600
2006-02-23,5868.120117,5884.220215,5820.350098,5857.879883,5857.879883,94081400
2006-02-24,5856.729980,5873.100098,5840.600098,5870.790039,5870.790039,70811300
2006-02-27,5888.810059,5915.930176,5871.750000,5915.149902,5915.149902,81833900
2006-02-28,5908.580078,5916.799805,5791.899902,5796.040039,5796.040039,109854600
2006-03-01,5806.959961,5867.589844,5796.410156,5866.609863,5866.609863,103104100
2006-03-02,5862.359863,5885.729980,5749.060059,5783.490234,5783.490234,151466500
2006-03-03,5771.330078,5811.479980,5691.209961,5721.459961,5721.459961,116723600
2006-03-06,5742.069824,5768.979980,5726.589844,5754.060059,5754.060059,136912000
2006-03-07,5732.540039,5750.850098,5698.060059,5739.279785,5739.279785,120090400
2006-03-08,5745.379883,5763.270020,5664.189941,5673.359863,5673.359863,128536100
2006-03-09,5711.020020,5741.830078,5693.299805,5732.220215,5732.220215,109367600
2006-03-10,5715.299805,5804.950195,5708.790039,5804.919922,5804.919922,95419600
2006-03-13,5820.740234,5859.919922,5807.609863,5855.160156,5855.160156,104874800
2006-03-14,5841.430176,5870.879883,5823.629883,5870.879883,5870.879883,114571000
2006-03-15,5885.500000,5905.830078,5869.509766,5898.479980,5898.479980,127633200
2006-03-16,5906.299805,5909.500000,5867.370117,5897.790039,5897.790039,103842100
2006-03-17,5906.359863,5947.430176,5862.040039,5882.379883,5882.379883,197499000
2006-03-20,5895.779785,5932.459961,5884.330078,5902.790039,5902.790039,83363200
2006-03-21,5900.839844,5911.859863,5847.899902,5911.859863,5911.859863,100284700
2006-03-22,5883.089844,5949.149902,5859.520020,5932.310059,5932.310059,121498700
2006-03-23,5941.779785,5960.020020,5922.029785,5947.109863,5947.109863,140390000
2006-03-24,5956.350098,5977.060059,5941.240234,5973.140137,5973.140137,166691200
2006-03-27,5972.149902,5976.629883,5910.890137,5912.259766,5912.259766,102626800
2006-03-28,5914.649902,5940.589844,5863.069824,5890.629883,5890.629883,107796500
2006-03-29,5893.270020,5921.120117,5868.209961,5914.779785,5914.779785,124427200
2006-03-30,5943.470215,5993.450195,5936.310059,5984.189941,5984.189941,120245900
2006-03-31,5972.029785,5993.899902,5942.879883,5970.080078,5970.080078,105929000
2006-04-03,5989.080078,6028.140137,5978.459961,6024.049805,6024.049805,85183000
2006-04-04,6015.370117,6024.660156,5992.890137,6013.850098,6013.850098,93134000
2006-04-05,6013.890137,6035.669922,5995.770020,6029.200195,6029.200195,109968200
2006-04-06,6033.689941,6047.979980,6008.560059,6031.390137,6031.390137,109637700
2006-04-07,6028.330078,6045.250000,5947.560059,5952.919922,5952.919922,112183900
2006-04-10,5951.080078,6004.709961,5943.120117,6003.399902,6003.399902,78738900
2006-04-11,6000.109863,6000.759766,5895.040039,5908.470215,5908.470215,126666100
2006-04-12,5907.910156,5917.279785,5860.500000,5901.250000,5901.250000,113175400
2006-04-13,5909.819824,5925.399902,5873.580078,5918.569824,5918.569824,89156700
2006-04-18,5915.109863,5917.839844,5866.850098,5902.580078,5902.580078,87556900
2006-04-19,5935.410156,5996.600098,5935.410156,5993.759766,5993.759766,115498800
2006-04-20,6000.319824,6089.299805,5996.500000,6063.279785,6063.279785,132447800
2006-04-21,6070.859863,6108.689941,6069.379883,6094.750000,6094.750000,118842900
2006-04-24,6058.750000,6094.830078,6034.859863,6079.089844,6079.089844,171732100
2006-04-25,6084.799805,6111.299805,6051.609863,6078.799805,6078.799805,125819200
2006-04-26,6089.819824,6121.950195,6081.950195,6107.120117,6107.120117,129323200
2006-04-27,6104.279785,6113.080078,6021.270020,6067.740234,6067.740234,172955800
2006-04-28,6061.500000,6061.500000,6003.910156,6009.890137,6009.890137,138317700
2006-05-02,6014.379883,6056.270020,6006.870117,6051.290039,6051.290039,128906600
2006-05-03,6054.640137,6079.799805,5962.859863,5968.959961,5968.959961,146415000
2006-05-04,5980.490234,6040.700195,5968.680176,6039.319824,6039.319824,177623000
2006-05-05,6049.250000,6113.290039,6045.830078,6113.290039,6113.290039,111278000
2006-05-08,6126.959961,6153.470215,6118.979980,6127.979980,6127.979980,107181300
2006-05-09,6128.009766,6142.020020,6100.040039,6140.720215,6140.720215,132973300
2006-05-10,6119.109863,6157.959961,6110.450195,6118.379883,6118.379883,153291300
2006-05-11,6122.009766,6162.370117,6047.430176,6054.720215,6054.720215,185066200
2006-05-12,6028.390137,6043.649902,5915.740234,5916.279785,5916.279785,179608300
2006-05-15,5893.000000,5902.439941,5785.140137,5857.029785,5857.029785,176633900
2006-05-16,5860.600098,5898.330078,5807.839844,5851.919922,5851.919922,132798500
2006-05-17,5873.720215,5897.770020,5652.720215,5652.720215,5652.720215,183221600
2006-05-18,5672.359863,5714.629883,5587.919922,5666.069824,5666.069824,229327700
2006-05-19,5656.410156,5706.189941,5635.689941,5672.279785,5672.279785,161241400
2006-05-22,5653.850098,5653.850098,5513.430176,5546.240234,5546.240234,183299200
2006-05-23,5556.819824,5703.339844,5556.819824,5678.490234,5678.490234,174287800
2006-05-24,5637.339844,5653.990234,5552.020020,5587.229980,5587.229980,165069800
2006-05-25,5601.319824,5706.060059,5568.830078,5706.060059,5706.060059,108378300
2006-05-26,5728.990234,5788.470215,5720.500000,5788.359863,5788.359863,125144000
2006-05-29,5782.490234,5784.290039,5748.200195,5755.020020,5755.020020,48289600
2006-05-30,5749.160156,5758.819824,5593.890137,5622.430176,5622.430176,130480300
2006-05-31,5582.629883,5704.109863,5533.120117,5692.859863,5692.859863,196139400
2006-06-01,5677.529785,5713.529785,5603.100098,5707.589844,5707.589844,151885000
2006-06-02,5733.419922,5778.779785,5676.040039,5687.040039,5687.040039,130698400
2006-06-05,5685.560059,5691.689941,5590.220215,5621.189941,5621.189941,74288100
2006-06-06,5563.129883,5590.830078,5477.750000,5502.810059,5502.810059,156539400
2006-06-07,5510.290039,5572.089844,5471.759766,5543.930176,5543.930176,148068800
2006-06-08,5478.709961,5478.709961,5383.279785,5383.279785,5383.279785,190139500
2006-06-09,5434.799805,5485.569824,5434.799805,5464.080078,5464.080078,153028400
2006-06-12,5458.379883,5470.229980,5375.990234,5395.549805,5395.549805,106057700
2006-06-13,5337.680176,5337.680176,5262.209961,5292.140137,5292.140137,173431400
2006-06-14,5298.620117,5332.080078,5243.709961,5305.990234,5305.990234,172824400
2006-06-15,5330.479980,5438.330078,5330.479980,5422.220215,5422.220215,131464800
2006-06-16,5454.339844,5507.600098,5367.140137,5376.009766,5376.009766,236199200
2006-06-19,5388.830078,5483.879883,5388.830078,5439.229980,5439.229980,125593000
2006-06-20,5408.250000,5493.609863,5382.580078,5493.609863,5493.609863,94703600
2006-06-21,5499.049805,5510.149902,5414.620117,5503.410156,5503.410156,102279600
2006-06-22,5548.379883,5580.819824,5499.359863,5533.419922,5533.419922,106067900
2006-06-23,5536.430176,5559.870117,5499.549805,5529.740234,5529.740234,119897200
2006-06-26,5542.740234,5564.640137,5500.939941,5514.629883,5514.629883,75734400
2006-06-27,5537.770020,5552.950195,5447.020020,5459.149902,5459.149902,88981800
2006-06-28,5442.169922,5490.189941,5420.080078,5456.870117,5456.870117,89694000
2006-06-29,5480.370117,5592.529785,5479.959961,5581.669922,5581.669922,109599100
2006-06-30,5617.709961,5698.209961,5617.709961,5683.310059,5683.310059,117831400
2006-07-03,5688.000000,5712.689941,5675.500000,5712.689941,5712.689941,61460500
2006-07-04,5714.600098,5729.589844,5689.009766,5729.009766,5729.009766,52862800
2006-07-05,5700.290039,5705.580078,5608.950195,5625.629883,5625.629883,86731200
2006-07-06,5635.270020,5702.649902,5635.270020,5695.470215,5695.470215,87909300
2006-07-07,5680.169922,5717.899902,5628.189941,5681.850098,5681.850098,85635800
2006-07-10,5678.109863,5711.040039,5633.470215,5706.319824,5706.319824,70780500
2006-07-11,5678.549805,5684.399902,5593.799805,5616.040039,5616.040039,97778800
2006-07-12,5641.009766,5700.009766,5620.490234,5637.819824,5637.819824,95523800
2006-07-13,5609.129883,5609.129883,5505.359863,5527.290039,5527.290039,119540400
2006-07-14,5502.350098,5504.069824,5422.220215,5422.220215,5422.220215,98176200
2006-07-17,5437.080078,5451.250000,5365.060059,5416.959961,5416.959961,113369400
2006-07-18,5402.680176,5445.069824,5373.439941,5396.850098,5396.850098,94149400
2006-07-19,5415.049805,5543.379883,5401.410156,5539.290039,5539.290039,126230000
2006-07-20,5559.669922,5587.279785,5535.060059,5545.819824,5545.819824,98161900
2006-07-21,5537.160156,5539.720215,5423.629883,5451.009766,5451.009766,142688200
2006-07-24,5460.120117,5582.060059,5460.120117,5578.049805,5578.049805,94650500
2006-07-25,5587.040039,5601.620117,5542.379883,5565.759766,5565.759766,114312600
2006-07-26,5573.620117,5596.189941,5555.450195,5583.100098,5583.100098,100380100
2006-07-27,5615.080078,5667.549805,5597.350098,5659.069824,5659.069824,153927800
2006-07-28,5640.919922,5708.330078,5620.910156,5705.419922,5705.419922,103423000
2006-07-31,5704.560059,5708.370117,5672.770020,5681.970215,5681.970215,89775800
2006-08-01,5678.009766,5693.490234,5583.959961,5596.740234,5596.740234,113998900
2006-08-02,5622.740234,5684.490234,5620.790039,5680.819824,5680.819824,107585400
2006-08-03,5688.290039,5696.700195,5591.189941,5640.029785,5640.029785,108312100
2006-08-04,5656.379883,5741.799805,5654.319824,5723.029785,5723.029785,108669700
2006-08-07,5685.459961,5687.799805,5614.299805,5626.669922,5626.669922,83324800
2006-08-08,5658.359863,5678.729980,5630.060059,5651.919922,5651.919922,75546800
2006-08-09,5663.689941,5709.100098,5612.950195,5702.810059,5702.810059,151345500
2006-08-10,5662.729980,5662.729980,5557.589844,5630.959961,5630.959961,241314100
2006-08-11,5648.830078,5673.200195,5602.299805,5628.370117,5628.370117,156764000
2006-08-14,5661.069824,5701.589844,5659.709961,5692.000000,5692.000000,92932100
2006-08-15,5677.370117,5793.049805,5664.890137,5776.799805,5776.799805,116758900
2006-08-16,5778.709961,5826.410156,5764.799805,5812.939941,5812.939941,124991800
2006-08-17,5819.509766,5835.350098,5803.339844,5833.509766,5833.509766,106096800
2006-08-18,5828.350098,5849.370117,5804.240234,5817.020020,5817.020020,102363200
2006-08-21,5804.660156,5817.089844,5771.930176,5794.830078,5794.830078,85616500
2006-08-22,5816.209961,5831.859863,5755.890137,5818.410156,5818.410156,104912600
2006-08-23,5819.290039,5819.290039,5759.549805,5775.540039,5775.540039,86893600
2006-08-24,5773.459961,5847.109863,5744.109863,5814.080078,5814.080078,119133000
2006-08-25,5814.339844,5834.069824,5783.890137,5811.470215,5811.470215,87620500
2006-08-28,5808.370117,5862.330078,5767.830078,5854.990234,5854.990234,73207100
2006-08-29,5854.500000,5880.479980,5837.379883,5847.020020,5847.020020,95848000
2006-08-30,5863.310059,5884.509766,5852.189941,5867.529785,5867.529785,96777900
2006-08-31,5880.580078,5886.779785,5841.000000,5859.569824,5859.569824,100388600
2006-09-01,5861.250000,5907.160156,5856.490234,5876.540039,5876.540039,91965700
2006-09-04,5890.009766,5917.240234,5890.009766,5909.720215,5909.720215,62858100
2006-09-05,5904.419922,5907.490234,5857.379883,5884.069824,5884.069824,76710900
2006-09-06,5883.439941,5883.890137,5799.689941,5813.060059,5813.060059,96989700
2006-09-07,5792.640137,5792.640137,5753.669922,5773.720215,5773.720215,90672600
2006-09-08,5782.629883,5811.589844,5773.540039,5795.259766,5795.259766,88881700
2006-09-11,5774.310059,5800.709961,5737.200195,5798.459961,5798.459961,112525400
2006-09-12,5803.799805,5878.830078,5775.029785,5873.850098,5873.850098,129861000
2006-09-13,5888.470215,5906.979980,5874.450195,5906.120117,5906.120117,107859400
2006-09-14,5913.470215,5935.040039,5888.740234,5907.370117,5907.370117,113697300
2006-09-15,5911.890137,5953.720215,5907.459961,5937.870117,5937.870117,258351900
2006-09-18,5932.509766,5950.359863,5896.649902,5926.330078,5926.330078,98772300
2006-09-19,5918.970215,5930.140137,5869.569824,5873.459961,5873.459961,131504200
2006-09-20,5877.080078,5962.140137,5872.310059,5954.379883,5954.379883,121304400
2006-09-21,5949.060059,5979.870117,5936.000000,5962.029785,5962.029785,157077600
2006-09-22,5930.109863,5930.299805,5857.890137,5883.319824,5883.319824,116751800
2006-09-25,5898.899902,5935.020020,5864.990234,5901.660156,5901.660156,100513300
2006-09-26,5936.450195,5977.919922,5926.549805,5960.629883,5960.629883,138846600
2006-09-27,5981.189941,6003.509766,5956.029785,5989.709961,5989.709961,121321300
2006-09-28,5984.620117,6002.939941,5973.500000,5989.160156,5989.160156,149375400
2006-09-29,5998.399902,6031.549805,5992.419922,6004.330078,6004.330078,112348300
2006-10-02,6019.339844,6031.859863,5964.740234,5999.459961,5999.459961,92792600
2006-10-03,5986.740234,5992.220215,5944.569824,5992.220215,5992.220215,83256400
2006-10-04,5996.240234,6050.279785,5995.410156,6046.370117,6046.370117,148305900
2006-10-05,6065.459961,6097.870117,6065.459961,6075.279785,6075.279785,119601900
2006-10-06,6066.689941,6088.439941,6052.990234,6085.819824,6085.819824,100208200
2006-10-09,6064.879883,6084.549805,6054.669922,6084.399902,6084.399902,80195900
2006-10-10,6094.200195,6127.279785,6088.049805,6117.709961,6117.709961,96532700
2006-10-11,6111.020020,6128.200195,6080.140137,6119.450195,6119.450195,118641000
2006-10-12,6112.509766,6164.410156,6112.509766,6160.279785,6160.279785,115788800
2006-10-13,6169.810059,6188.689941,6152.359863,6173.680176,6173.680176,109832300
2006-10-16,6178.359863,6189.819824,6162.770020,6186.540039,6186.540039,89796500
2006-10-17,6170.020020,6170.020020,6106.189941,6115.100098,6115.100098,111129100
2006-10-18,6133.779785,6210.350098,6133.779785,6182.779785,6182.779785,102184400
2006-10-19,6168.000000,6203.899902,6148.310059,6177.419922,6177.419922,94963300
2006-10-20,6189.700195,6218.569824,6176.899902,6202.819824,6202.819824,117118400
2006-10-23,6216.459961,6248.799805,6185.509766,6242.910156,6242.910156,89315100
2006-10-24,6236.950195,6251.950195,6226.930176,6247.520020,6247.520020,108823300
2006-10-25,6243.470215,6276.740234,6234.060059,6264.919922,6264.919922,128508800
2006-10-26,6279.370117,6304.779785,6270.220215,6284.189941,6284.189941,152854900
2006-10-27,6288.560059,6300.370117,6231.330078,6262.540039,6262.540039,147727200
2006-10-30,6230.859863,6263.350098,6205.750000,6258.189941,6258.189941,107378500
2006-10-31,6243.629883,6286.700195,6237.549805,6268.919922,6268.919922,110898700
2006-11-01,6262.709961,6311.930176,6262.589844,6291.899902,6291.899902,112694600
2006-11-02,6272.970215,6295.669922,6201.000000,6223.330078,6223.330078,154737600
2006-11-03,6233.169922,6279.459961,6220.109863,6241.149902,6241.149902,126800700
2006-11-06,6249.919922,6331.189941,6249.919922,6330.649902,6330.649902,103258400
2006-11-07,6334.189941,6363.149902,6326.240234,6361.959961,6361.959961,108384200
2006-11-08,6340.910156,6356.410156,6317.870117,6349.259766,6349.259766,128772000
2006-11-09,6360.930176,6366.649902,6333.500000,6358.680176,6358.680176,143611700
2006-11-10,6349.700195,6366.459961,6311.529785,6357.770020,6357.770020,141008300
2006-11-13,6350.649902,6403.720215,6344.100098,6393.729980,6393.729980,130890200
2006-11-14,6394.270020,6411.240234,6365.430176,6387.379883,6387.379883,108754700
2006-11-15,6404.160156,6434.000000,6404.160156,6430.890137,6430.890137,148682800
2006-11-16,6429.500000,6452.129883,6415.430176,6443.020020,6443.020020,132624200
2006-11-17,6438.180176,6451.689941,6398.520020,6412.359863,6412.359863,133523800
2006-11-20,6394.080078,6459.529785,6368.069824,6452.330078,6452.330078,96175500
2006-11-21,6450.560059,6476.709961,6447.529785,6460.390137,6460.390137,81401700
2006-11-22,6475.299805,6497.060059,6453.490234,6476.129883,6476.129883,91235800
2006-11-23,6483.580078,6494.700195,6461.580078,6475.250000,6475.250000,65858500
2006-11-24,6464.850098,6469.250000,6367.200195,6411.959961,6411.959961,125943300
2006-11-27,6400.490234,6419.970215,6297.609863,6298.169922,6298.169922,134957300
2006-11-28,6289.709961,6305.649902,6247.990234,6281.680176,6281.680176,136789600
2006-11-29,6300.410156,6365.830078,6297.350098,6363.799805,6363.799805,127748300
2006-11-30,6365.729980,6402.709961,6304.620117,6309.189941,6309.189941,123887300
2006-12-01,6322.180176,6360.669922,6195.810059,6241.129883,6241.129883,146070100
2006-12-04,6258.910156,6301.430176,6230.299805,6295.229980,6295.229980,99631500
2006-12-05,6300.459961,6381.370117,6286.919922,6372.799805,6372.799805,120539000
2006-12-06,6368.299805,6385.439941,6341.720215,6369.509766,6369.509766,101550200
2006-12-07,6357.819824,6440.560059,6356.379883,6413.029785,6413.029785,110477700
2006-12-08,6396.089844,6435.379883,6352.350098,6427.410156,6427.410156,105497500
2006-12-11,6449.759766,6476.339844,6447.939941,6469.419922,6469.419922,100091500
2006-12-12,6466.580078,6484.100098,6457.370117,6476.169922,6476.169922,92313600
2006-12-13,6479.040039,6521.020020,6470.859863,6520.770020,6520.770020,136317200
2006-12-14,6530.810059,6559.379883,6523.470215,6552.580078,6552.580078,110370400
2006-12-15,6572.750000,6605.149902,6556.729980,6588.830078,6588.830078,238005700
2006-12-18,6588.250000,6615.680176,6585.790039,6597.250000,6597.250000,89912700
2006-12-19,6572.970215,6577.350098,6524.529785,6553.509766,6553.509766,97369800
2006-12-20,6578.970215,6606.470215,6578.970215,6586.910156,6586.910156,90563000
2006-12-21,6573.370117,6595.430176,6563.500000,6573.959961,6573.959961,83709700
2006-12-22,6571.979980,6577.009766,6493.990234,6503.129883,6503.129883,63717800
2006-12-27,6525.990234,6611.700195,6525.759766,6608.859863,6608.859863,53911800
2006-12-28,6615.810059,6629.330078,6600.890137,6611.810059,6611.810059,51185700
2006-12-29,6617.850098,6627.359863,6596.600098,6596.919922,6596.919922,33156900
2007-01-02,6614.729980,6682.810059,6614.729980,6681.129883,6681.129883,70947800
2007-01-03,6681.229980,6704.040039,6667.580078,6691.319824,6691.319824,105913800
2007-01-04,6662.240234,6684.109863,6634.740234,6674.399902,6674.399902,143461600
2007-01-05,6661.899902,6665.509766,6588.029785,6593.089844,6593.089844,142562500
2007-01-08,6603.549805,6628.359863,6579.899902,6607.589844,6607.589844,116670200
2007-01-09,6625.279785,6665.910156,6606.870117,6614.370117,6614.370117,136073800
2007-01-10,6578.759766,6592.970215,6531.250000,6566.560059,6566.560059,148877600
2007-01-11,6590.740234,6695.740234,6571.589844,6687.299805,6687.299805,156016900
2007-01-12,6690.430176,6705.169922,6659.950195,6705.169922,6705.169922,148199100
2007-01-15,6719.529785,6746.299805,6719.529785,6731.740234,6731.740234,87570000
2007-01-16,6735.830078,6746.629883,6705.209961,6716.819824,6716.819824,97704600
2007-01-17,6716.669922,6732.310059,6672.759766,6701.700195,6701.700195,125633400
2007-01-18,6721.089844,6737.979980,6661.049805,6689.620117,6689.620117,146033600
2007-01-19,6678.810059,6754.549805,6651.680176,6747.169922,6747.169922,172199100
2007-01-22,6753.729980,6766.569824,6682.490234,6687.310059,6687.310059,125663200
2007-01-23,6692.830078,6704.359863,6627.959961,6678.930176,6678.930176,128913100
2007-01-24,6692.649902,6759.950195,6681.660156,6748.370117,6748.370117,168589400
2007-01-25,6743.430176,6771.419922,6703.899902,6719.580078,6719.580078,169103400
2007-01-26,6690.290039,6731.359863,6659.450195,6690.339844,6690.339844,133454500
2007-01-29,6702.450195,6739.500000,6683.379883,6726.009766,6726.009766,194267100
2007-01-30,6719.970215,6801.270020,6711.049805,6788.229980,6788.229980,137154600
2007-01-31,6772.830078,6805.089844,6758.850098,6789.109863,6789.109863,160158900
2007-02-01,6821.310059,6874.770020,6820.580078,6851.279785,6851.279785,160415100
2007-02-02,6853.770020,6904.879883,6848.169922,6885.759766,6885.759766,138261300
2007-02-05,6878.669922,6891.129883,6864.189941,6874.060059,6874.060059,102908200
2007-02-06,6881.899902,6906.680176,6862.189941,6875.700195,6875.700195,122316500
2007-02-07,6886.009766,6924.459961,6885.080078,6915.560059,6915.560059,170726200
2007-02-08,6911.240234,6918.040039,6849.850098,6876.729980,6876.729980,135724800
2007-02-09,6890.649902,6928.979980,6890.640137,6911.109863,6911.109863,122616100
2007-02-12,6892.029785,6892.029785,6844.390137,6859.450195,6859.450195,106796800
2007-02-13,6868.680176,6895.520020,6866.069824,6895.339844,6895.339844,113530600
2007-02-14,6912.560059,6965.390137,6907.910156,6961.180176,6961.180176,155336100
2007-02-15,6958.140137,6972.439941,6942.250000,6958.620117,6958.620117,133808500
2007-02-16,6955.709961,6979.020020,6941.029785,6957.069824,6957.069824,123210100
2007-02-19,6967.529785,6996.009766,6965.910156,6987.080078,6987.080078,93275600
2007-02-20,6978.520020,6987.669922,6936.080078,6982.910156,6982.910156,121693100
2007-02-21,6999.180176,7005.339844,6922.359863,6941.660156,6941.660156,125000000
2007-02-22,6959.370117,7012.339844,6955.569824,6973.729980,6973.729980,158196800
2007-02-23,6986.069824,6998.270020,6964.500000,6992.580078,6992.580078,154215600
2007-02-26,6992.120117,7040.200195,6980.250000,7027.589844,7027.589844,145189500
2007-02-27,6988.339844,6988.339844,6814.569824,6819.649902,6819.649902,201984200
2007-02-28,6728.399902,6775.520020,6640.990234,6715.439941,6715.439941,275431600
2007-03-01,6714.250000,6756.250000,6544.279785,6640.240234,6640.240234,271483300
2007-03-02,6663.600098,6703.040039,6554.049805,6603.319824,6603.319824,221948200
2007-03-05,6510.950195,6563.450195,6437.250000,6534.569824,6534.569824,208920800
2007-03-06,6558.890137,6607.990234,6545.629883,6595.000000,6595.000000,156285300
2007-03-07,6605.899902,6633.870117,6584.470215,6617.750000,6617.750000,133108200
2007-03-08,6643.819824,6713.540039,6639.890137,6713.229980,6713.229980,152530300
2007-03-09,6706.450195,6745.060059,6665.729980,6716.520020,6716.520020,125513500
2007-03-12,6727.569824,6752.180176,6674.990234,6715.490234,6715.490234,114238400
2007-03-13,6716.350098,6722.830078,6623.990234,6623.990234,6623.990234,118494800
2007-03-14,6567.240234,6567.240234,6444.700195,6447.700195,6447.700195,208310100
2007-03-15,6495.850098,6594.330078,6495.839844,6585.470215,6585.470215,170294000
2007-03-16,6564.790039,6614.060059,6528.299805,6579.870117,6579.870117,315862600
2007-03-19,6622.759766,6677.339844,6614.140137,6671.410156,6671.410156,152479100
2007-03-20,6673.680176,6703.399902,6633.810059,6700.290039,6700.290039,158348200
2007-03-21,6696.250000,6729.649902,6688.339844,6712.060059,6712.060059,138560000
2007-03-22,6742.779785,6872.629883,6742.779785,6856.959961,6856.959961,180092400
2007-03-23,6859.000000,6902.620117,6828.220215,6899.060059,6899.060059,160262500
2007-03-26,6899.330078,6903.819824,6799.370117,6828.819824,6828.819824,136531900
2007-03-27,6838.319824,6885.339844,6838.319824,6858.339844,6858.339844,119846600
2007-03-28,6830.729980,6843.370117,6788.330078,6816.890137,6816.890137,121059000
2007-03-29,6834.089844,6903.479980,6834.089844,6897.080078,6897.080078,120422900
2007-03-30,6903.879883,6965.839844,6885.580078,6917.029785,6917.029785,120323800
2007-04-02,6911.129883,6945.359863,6891.799805,6937.169922,6937.169922,137571900
2007-04-03,6945.359863,7053.120117,6945.270020,7045.560059,7045.560059,166862300
2007-04-04,7072.509766,7076.209961,7038.490234,7073.910156,7073.910156,130160900
2007-04-05,7074.589844,7103.729980,7068.089844,7099.910156,7099.910156,80532000
2007-04-10,7102.470215,7172.080078,7090.689941,7166.669922,7166.669922,113331600
2007-04-11,7168.100098,7201.930176,7139.339844,7152.830078,7152.830078,117756400
2007-04-12,7150.830078,7152.379883,7087.290039,7142.950195,7142.950195,125189900
2007-04-13,7153.890137,7213.200195,7150.700195,7212.069824,7212.069824,129526600
2007-04-16,7229.060059,7340.250000,7229.060059,7338.060059,7338.060059,132126800
2007-04-17,7327.500000,7365.509766,7292.299805,7348.830078,7348.830078,125786200
2007-04-18,7341.250000,7341.250000,7243.419922,7282.339844,7282.339844,133569200
2007-04-19,7205.529785,7248.180176,7155.049805,7242.729980,7242.729980,132535400
2007-04-20,7257.339844,7366.589844,7253.029785,7342.540039,7342.540039,195999200
2007-04-23,7348.009766,7358.270020,7302.430176,7335.620117,7335.620117,14559100
2007-04-24,7342.080078,7342.080078,7218.720215,7270.319824,7270.319824,144275400
2007-04-25,7291.770020,7363.370117,7287.799805,7343.080078,7343.080078,137879400
2007-04-26,7368.540039,7412.529785,7356.839844,7387.020020,7387.020020,188125000
2007-04-27,7384.020020,7395.359863,7333.689941,7378.120117,7378.120117,162158800
2007-04-30,7369.240234,7436.299805,7361.359863,7408.870117,7408.870117,105185300
2007-05-02,7429.930176,7462.720215,7422.810059,7455.930176,7455.930176,148439300
2007-05-03,7472.140137,7483.220215,7420.350098,7476.689941,7476.689941,193288900
2007-05-04,7476.680176,7526.509766,7460.020020,7516.759766,7516.759766,200516200
2007-05-07,7523.950195,7538.589844,7508.100098,7525.689941,7525.689941,102939500
2007-05-08,7515.009766,7515.470215,7413.009766,7442.200195,7442.200195,144448600
2007-05-09,7471.950195,7489.859863,7427.250000,7475.990234,7475.990234,137288800
2007-05-10,7477.439941,7494.180176,7400.419922,7415.330078,7415.330078,138288800
2007-05-11,7386.799805,7482.359863,7304.609863,7479.339844,7479.339844,169749600
2007-05-14,7505.000000,7527.959961,7446.109863,7459.609863,7459.609863,158509000
2007-05-15,7432.660156,7520.529785,7418.259766,7505.350098,7505.350098,169196900
2007-05-16,7483.430176,7523.000000,7460.290039,7481.250000,7481.250000,132974700
2007-05-17,7502.120117,7528.620117,7483.660156,7499.500000,7499.500000,79082700
2007-05-18,7498.569824,7613.620117,7490.509766,7607.540039,7607.540039,181684800
2007-05-21,7614.040039,7644.439941,7599.490234,7619.310059,7619.310059,133033600
2007-05-22,7623.640137,7676.870117,7608.759766,7659.390137,7659.390137,158140900
2007-05-23,7665.049805,7739.060059,7659.799805,7735.879883,7735.879883,174776100
2007-05-24,7716.180176,7774.359863,7669.049805,7697.379883,7697.379883,163960600
2007-05-25,7672.950195,7746.919922,7658.270020,7739.200195,7739.200195,126158500
2007-05-29,7758.859863,7787.549805,7735.799805,7781.040039,7781.040039,109111000
2007-05-30,7741.950195,7768.750000,7675.890137,7764.970215,7764.970215,127208600
2007-05-31,7790.930176,7895.709961,7790.930176,7883.040039,7883.040039,175704100
2007-06-01,7891.200195,8001.629883,7889.740234,7987.850098,7987.850098,202861600
2007-06-04,7973.680176,8010.390137,7936.180176,7976.790039,7976.790039,161557700
2007-06-05,7987.109863,7996.609863,7880.350098,7919.830078,7919.830078,169080100
2007-06-06,7916.709961,7925.839844,7723.549805,7730.049805,7730.049805,173910100
2007-06-07,7750.379883,7786.939941,7590.169922,7618.609863,7618.609863,175096600
2007-06-08,7576.009766,7644.959961,7499.430176,7590.500000,7590.500000,191965400
2007-06-11,7623.330078,7706.100098,7623.330078,7706.100098,7706.100098,130639500
2007-06-12,7693.600098,7740.020020,7629.459961,7678.259766,7678.259766,129562200
2007-06-13,7652.589844,7701.009766,7595.689941,7680.759766,7680.759766,143565300
2007-06-14,7753.180176,7850.729980,7752.040039,7849.160156,7849.160156,168271700
2007-06-15,7861.220215,8032.970215,7860.330078,8030.640137,8030.640137,494012200
2007-06-18,8044.729980,8095.759766,8013.580078,8036.120117,8036.120117,155610800
2007-06-19,8044.589844,8074.109863,8011.290039,8033.520020,8033.520020,130907800
2007-06-20,8066.180176,8131.729980,8046.640137,8090.490234,8090.490234,163469700
2007-06-21,8050.649902,8060.640137,7905.180176,7964.709961,7964.709961,170833300
2007-06-22,7977.259766,8013.600098,7925.129883,7949.629883,7949.629883,119298600
2007-06-25,7896.910156,7942.939941,7829.779785,7930.609863,7930.609863,115693200
2007-06-26,7882.390137,7904.529785,7817.390137,7860.520020,7860.520020,143860800
2007-06-27,7820.350098,7822.350098,7750.620117,7801.229980,7801.229980,161775800
2007-06-28,7847.439941,7923.589844,7847.439941,7921.359863,7921.359863,121148000
2007-06-29,7947.160156,8007.740234,7901.600098,8007.319824,8007.319824,117009200
2007-07-02,7969.270020,7981.359863,7916.470215,7958.240234,7958.240234,96965800
2007-07-03,7985.259766,8066.830078,7985.259766,8050.680176,8050.680176,127270500
2007-07-04,8057.680176,8090.220215,8055.250000,8075.259766,8075.259766,82003600
2007-07-05,8101.890137,8115.060059,7968.790039,7987.129883,7987.129883,116811800
2007-07-06,7987.120117,8048.439941,7947.069824,8048.319824,8048.319824,93529000
2007-07-09,8077.180176,8119.799805,8058.770020,8077.390137,8077.390137,105793400
2007-07-10,8081.729980,8109.709961,7934.850098,7964.759766,7964.759766,143215800
2007-07-11,7922.229980,7922.229980,7799.930176,7898.540039,7898.540039,148155400
2007-07-12,7921.759766,8053.620117,7880.919922,8053.430176,8053.430176,142899600
2007-07-13,8089.560059,8151.569824,8065.109863,8092.770020,8092.770020,117673400
2007-07-16,8101.529785,8130.720215,8074.970215,8105.689941,8105.689941,94063200
2007-07-17,8090.009766,8090.009766,7995.439941,8038.209961,8038.209961,130163400
2007-07-18,7987.520020,7990.359863,7879.140137,7893.609863,7893.609863,140728200
2007-07-19,7934.020020,8010.750000,7933.189941,7991.209961,7991.209961,144730100
2007-07-20,7986.850098,8006.229980,7864.180176,7874.850098,7874.850098,150099200
2007-07-23,7880.290039,7944.209961,7836.419922,7944.209961,7944.209961,117284200
2007-07-24,7916.359863,7933.580078,7806.229980,7806.790039,7806.790039,130574400
2007-07-25,7747.930176,7790.200195,7659.609863,7692.549805,7692.549805,222132700
2007-07-26,7708.319824,7731.169922,7506.040039,7508.959961,7508.959961,237004000
2007-07-27,7437.109863,7535.370117,7372.890137,7451.680176,7451.680176,253697500
2007-07-30,7460.709961,7503.169922,7386.600098,7456.310059,7456.310059,178765700
2007-07-31,7507.959961,7632.830078,7501.529785,7584.140137,7584.140137,194361800
2007-08-01,7472.359863,7544.700195,7396.359863,7473.930176,7473.930176,193131400
2007-08-02,7518.910156,7568.200195,7502.720215,7534.129883,7534.129883,158192400
2007-08-03,7549.819824,7566.640137,7419.839844,7435.669922,7435.669922,156695600
2007-08-06,7390.879883,7471.750000,7382.959961,7444.450195,7444.450195,172699700
2007-08-07,7481.350098,7534.930176,7459.089844,7513.660156,7513.660156,167294200
2007-08-08,7538.970215,7614.240234,7531.709961,7605.939941,7605.939941,199102400
2007-08-09,7578.120117,7581.790039,7426.049805,7453.589844,7453.589844,253241900
2007-08-10,7373.910156,7386.410156,7293.520020,7343.259766,7343.259766,284185900
2007-08-13,7380.180176,7476.700195,7380.180176,7474.330078,7474.330078,167576400
2007-08-14,7441.500000,7492.759766,7383.319824,7425.069824,7425.069824,139869800
2007-08-15,7391.479980,7470.939941,7343.250000,7445.899902,7445.899902,162416800
2007-08-16,7360.279785,7360.279785,7240.779785,7270.069824,7270.069824,289458700
2007-08-17,7241.620117,7497.649902,7190.359863,7378.290039,7378.290039,318779800
2007-08-20,7400.450195,7450.390137,7386.549805,7407.529785,7407.529785,126765200
2007-08-21,7427.520020,7469.859863,7345.129883,7424.750000,7424.750000,126983100
2007-08-22,7429.009766,7525.709961,7424.120117,7500.479980,7500.479980,134503500
2007-08-23,7560.910156,7591.520020,7511.910156,7511.959961,7511.959961,133759000
2007-08-24,7490.819824,7526.140137,7459.950195,7507.270020,7507.270020,81587700
2007-08-27,7525.589844,7541.870117,7475.950195,7485.990234,7485.990234,61657100
2007-08-28,7476.990234,7477.270020,7419.680176,7430.240234,7430.240234,104943600
2007-08-29,7383.089844,7451.970215,7353.819824,7439.180176,7439.180176,127350600
2007-08-30,7469.450195,7529.750000,7416.660156,7519.939941,7519.939941,117637000
2007-08-31,7554.600098,7659.720215,7536.779785,7638.169922,7638.169922,139201700
2007-09-03,7643.640137,7677.669922,7630.850098,7648.580078,7648.580078,76223600
2007-09-04,7635.410156,7725.339844,7595.450195,7721.770020,7721.770020,106861400
2007-09-05,7700.759766,7717.160156,7588.029785,7588.029785,7588.029785,119087900
2007-09-06,7618.339844,7644.430176,7510.770020,7621.720215,7621.720215,140667200
2007-09-07,7612.919922,7629.859863,7420.830078,7436.629883,7436.629883,165384100
2007-09-10,7437.689941,7467.450195,7369.700195,7375.439941,7375.439941,124966700
2007-09-11,7409.250000,7481.979980,7409.250000,7457.899902,7457.899902,105005600
2007-09-12,7458.680176,7477.990234,7420.660156,7472.990234,7472.990234,124479500
2007-09-13,7459.430176,7545.229980,7430.640137,7535.970215,7535.970215,139719600
2007-09-14,7514.620117,7522.120117,7445.410156,7497.740234,7497.740234,141051200
2007-09-17,7497.089844,7530.810059,7433.229980,7479.850098,7479.850098,110316300
2007-09-18,7460.040039,7588.419922,7452.000000,7575.209961,7575.209961,154348600
2007-09-19,7629.109863,7771.020020,7627.750000,7750.839844,7750.839844,193660100
2007-09-20,7728.779785,7745.250000,7696.939941,7735.089844,7735.089844,120247500
2007-09-21,7722.970215,7809.240234,7714.810059,7794.430176,7794.430176,335113800
2007-09-24,7777.200195,7797.620117,7762.049805,7787.919922,7787.919922,127771200
2007-09-25,7755.169922,7786.930176,7717.439941,7769.439941,7769.439941,129871200
2007-09-26,7797.339844,7815.490234,7788.439941,7804.149902,7804.149902,115203700
2007-09-27,7844.419922,7882.180176,7837.339844,7853.790039,7853.790039,140561000
2007-09-28,7850.939941,7880.419922,7790.229980,7861.509766,7861.509766,132380500
2007-10-01,7851.290039,7922.419922,7831.399902,7922.419922,7922.419922,114359700
2007-10-02,7937.220215,7971.129883,7924.140137,7946.790039,7946.790039,140926100
2007-10-03,7952.379883,7964.399902,7928.560059,7955.299805,7955.299805,98874100
2007-10-04,7940.649902,7966.810059,7911.859863,7944.990234,7944.990234,110092300
2007-10-05,7954.250000,8014.160156,7946.339844,8002.180176,8002.180176,121482600
2007-10-08,8008.759766,8017.770020,7968.250000,7974.370117,7974.370117,120039500
2007-10-09,7974.870117,8012.870117,7955.040039,7980.439941,7980.439941,110004400
2007-10-10,7985.979980,8009.339844,7955.930176,7986.569824,7986.569824,127217000
2007-10-11,7985.680176,8063.830078,7981.529785,8033.689941,8033.689941,162573600
2007-10-12,7995.589844,8041.259766,7974.870117,8041.259766,8041.259766,142846600
2007-10-15,8039.799805,8039.799805,7951.259766,7969.470215,7969.470215,110806500
2007-10-16,7946.120117,7964.600098,7927.779785,7962.640137,7962.640137,143544200
2007-10-17,7944.529785,8017.040039,7941.509766,7985.410156,7985.410156,127654400
2007-10-18,7997.729980,8014.560059,7906.790039,7921.399902,7921.399902,138661500
2007-10-19,7895.529785,7940.290039,7870.729980,7884.120117,7884.120117,137704300
2007-10-22,7819.279785,7819.279785,7763.640137,7794.939941,7794.939941,151402300
2007-10-23,7822.890137,7876.620117,7822.890137,7842.790039,7842.790039,124620500
2007-10-24,7842.129883,7861.270020,7807.990234,7828.959961,7828.959961,132179700
2007-10-25,7862.609863,7970.569824,7861.390137,7932.439941,7932.439941,203630100
2007-10-26,7944.339844,7970.359863,7919.200195,7949.169922,7949.169922,152299700
2007-10-29,7989.399902,8016.470215,7986.709961,8009.669922,8009.669922,113390300
2007-10-30,8004.589844,8004.589844,7966.240234,7977.939941,7977.939941,110045200
2007-10-31,7975.020020,8027.490234,7960.479980,8019.220215,8019.220215,114484600
2007-11-01,8024.410156,8038.410156,7853.759766,7880.850098,7880.850098,136947400
2007-11-02,7846.910156,7864.479980,7792.370117,7849.490234,7849.490234,142222100
2007-11-05,7790.890137,7830.919922,7779.970215,7807.549805,7807.549805,111476500
2007-11-06,7823.220215,7859.950195,7821.779785,7827.189941,7827.189941,127966800
2007-11-07,7839.060059,7854.160156,7739.919922,7799.620117,7799.620117,149387400
2007-11-08,7771.560059,7844.399902,7701.870117,7819.470215,7819.470215,242168500
2007-11-09,7830.120117,7918.919922,7792.819824,7812.399902,7812.399902,214623500
2007-11-12,7780.490234,7810.600098,7766.069824,7806.839844,7806.839844,138103700
2007-11-13,7781.419922,7791.500000,7752.240234,7777.560059,7777.560059,177297400
2007-11-14,7821.419922,7866.009766,7765.509766,7783.109863,7783.109863,183124600
2007-11-15,7781.810059,7803.870117,7635.689941,7667.029785,7667.029785,159835000
2007-11-16,7635.649902,7655.959961,7564.660156,7612.259766,7612.259766,228908400
2007-11-19,7608.200195,7623.100098,7498.899902,7511.970215,7511.970215,201775300
2007-11-20,7550.350098,7634.459961,7523.669922,7630.310059,7630.310059,191452100
2007-11-21,7569.859863,7569.859863,7474.509766,7518.419922,7518.419922,214800300
2007-11-22,7538.799805,7581.129883,7488.089844,7562.100098,7562.100098,132639500
2007-11-23,7565.009766,7620.290039,7549.149902,7608.959961,7608.959961,122023000
2007-11-26,7642.100098,7674.660156,7559.700195,7567.359863,7567.359863,128567800
2007-11-27,7537.549805,7546.410156,7444.620117,7531.350098,7531.350098,150788600
2007-11-28,7552.259766,7729.000000,7536.540039,7723.660156,7723.660156,166013200
2007-11-29,7755.299805,7780.479980,7729.439941,7765.189941,7765.189941,144905600
2007-11-30,7772.439941,7894.470215,7771.770020,7870.520020,7870.520020,154951000
2007-12-03,7859.390137,7889.589844,7825.660156,7837.259766,7837.259766,120718100
2007-12-04,7841.870117,7849.939941,7785.120117,7808.939941,7808.939941,162244500
2007-12-05,7850.939941,7953.939941,7842.620117,7944.770020,7944.770020,131933400
2007-12-06,7958.180176,7998.040039,7911.479980,7940.580078,7940.580078,139365500
2007-12-07,7963.250000,8009.759766,7957.549805,7994.069824,7994.069824,143087000
2007-12-10,7972.700195,8057.689941,7955.189941,8033.359863,8033.359863,110482500
2007-12-11,8050.370117,8067.040039,7983.410156,8009.419922,8009.419922,122136000
2007-12-12,7968.930176,8117.790039,7928.120117,8076.120117,8076.120117,166038200
2007-12-13,8014.470215,8034.319824,7922.979980,7928.310059,7928.310059,141540500
2007-12-14,7949.000000,7987.290039,7873.270020,7948.359863,7948.359863,106778000
2007-12-17,7884.169922,7884.189941,7812.020020,7825.439941,7825.439941,128105200
2007-12-18,7811.080078,7942.759766,7796.100098,7850.740234,7850.740234,118866400
2007-12-19,7865.330078,7876.589844,7777.399902,7837.319824,7837.319824,111231400
2007-12-20,7842.259766,7919.049805,7842.169922,7869.189941,7869.189941,108941400
2007-12-21,7913.379883,8015.419922,7913.379883,8002.669922,8002.669922,247726900
2007-12-27,8038.729980,8073.990234,8024.770020,8038.600098,8038.600098,79921000
2007-12-28,8010.890137,8068.950195,7991.810059,8067.319824,8067.319824,41693300
2008-01-02,8045.970215,8100.640137,7925.109863,7949.109863,7949.109863,110721200
2008-01-03,7941.520020,7969.899902,7858.390137,7908.410156,7908.410156,128154400
2008-01-04,7913.529785,7914.700195,7780.270020,7808.689941,7808.689941,180875100
2008-01-07,7810.819824,7858.640137,7781.680176,7817.169922,7817.169922,188030700
2008-01-08,7844.500000,7923.439941,7831.509766,7849.990234,7849.990234,186940800
2008-01-09,7839.229980,7841.620117,7770.419922,7782.709961,7782.709961,206848900
2008-01-10,7799.109863,7830.950195,7700.850098,7713.089844,7713.089844,176002400
2008-01-11,7717.450195,7746.470215,7675.450195,7717.950195,7717.950195,167246600
2008-01-14,7692.540039,7759.169922,7683.540039,7732.020020,7732.020020,132876200
2008-01-15,7714.600098,7724.259766,7563.899902,7566.379883,7566.379883,234018700
2008-01-16,7536.479980,7555.560059,7450.379883,7471.569824,7471.569824,268115800
2008-01-17,7504.850098,7547.470215,7400.080078,7413.529785,7413.529785,207479900
2008-01-18,7417.549805,7501.040039,7287.290039,7314.169922,7314.169922,248106100
2008-01-21,7292.680176,7292.680176,6762.770020,6790.189941,6790.189941,409707000
2008-01-22,6591.390137,6877.620117,6420.709961,6769.470215,6769.470215,469436200
2008-01-23,6811.810059,6884.870117,6384.399902,6439.209961,6439.209961,369148100
2008-01-24,6550.109863,6854.979980,6550.109863,6821.069824,6821.069824,316874200
2008-01-25,6884.160156,7002.189941,6782.410156,6816.740234,6816.740234,234245900
2008-01-28,6749.290039,6827.370117,6680.299805,6818.850098,6818.850098,182821600
2008-01-29,6834.600098,6929.879883,6823.680176,6892.959961,6892.959961,189797000
2008-01-30,6886.919922,6920.770020,6822.439941,6875.350098,6875.350098,158265800
2008-01-31,6856.879883,6887.750000,6691.250000,6851.750000,6851.750000,206707500
2008-02-01,6896.189941,7037.160156,6896.189941,6968.669922,6968.669922,194561800
2008-02-04,7018.640137,7059.189941,6975.930176,7000.490234,7000.490234,144405100
2008-02-05,6998.740234,7000.049805,6744.169922,6765.250000,6765.250000,205815500
2008-02-06,6726.540039,6861.939941,6696.939941,6847.509766,6847.509766,196641300
2008-02-07,6829.069824,6839.160156,6655.649902,6733.720215,6733.720215,242206600
2008-02-08,6777.540039,6851.779785,6706.180176,6767.279785,6767.279785,143498800
2008-02-11,6723.970215,6812.209961,6690.770020,6743.540039,6743.540039,134973600
2008-02-12,6793.470215,6979.229980,6746.200195,6967.839844,6967.839844,191560200
2008-02-13,6914.209961,7007.049805,6869.939941,6973.669922,6973.669922,158526000
2008-02-14,7024.569824,7062.080078,6935.310059,6962.279785,6962.279785,172577100
2008-02-15,6966.750000,7012.629883,6797.759766,6832.430176,6832.430176,189386700
2008-02-18,6865.569824,6997.770020,6865.569824,6967.549805,6967.549805,114683800
2008-02-19,6947.680176,7079.740234,6890.930176,7002.290039,7002.290039,145000300
2008-02-20,6933.020020,6964.930176,6852.580078,6899.680176,6899.680176,177428700
2008-02-21,6928.339844,7017.859863,6881.290039,6904.850098,6904.850098,147236100
2008-02-22,6889.490234,6889.490234,6762.770020,6806.290039,6806.290039,163836200
2008-02-25,6850.919922,6922.609863,6825.120117,6882.560059,6882.560059,128930900
2008-02-26,6906.430176,7007.439941,6906.430176,6985.970215,6985.970215,163794900
2008-02-27,7007.689941,7017.700195,6881.229980,6997.850098,6997.850098,141279000
2008-02-28,6985.419922,6995.390137,6849.589844,6862.520020,6862.520020,170746400
2008-02-29,6847.899902,6864.689941,6698.549805,6748.129883,6748.129883,185672300
2008-03-03,6692.979980,6701.529785,6608.609863,6689.950195,6689.950195,147794700
2008-03-04,6692.729980,6720.160156,6516.830078,6545.040039,6545.040039,191380100
2008-03-05,6583.299805,6699.299805,6578.819824,6683.709961,6683.709961,153632500
2008-03-06,6674.740234,6683.160156,6569.600098,6591.310059,6591.310059,167895600
2008-03-07,6550.549805,6562.399902,6450.879883,6513.990234,6513.990234,185836100
2008-03-10,6487.109863,6537.390137,6414.520020,6448.080078,6448.080078,157678700
2008-03-11,6462.529785,6604.000000,6431.740234,6524.569824,6524.569824,185309300
2008-03-12,6574.520020,6666.580078,6569.359863,6599.370117,6599.370117,153059400
2008-03-13,6529.620117,6529.620117,6399.040039,6500.560059,6500.560059,189252100
2008-03-14,6500.169922,6623.419922,6391.560059,6451.899902,6451.899902,202037400
2008-03-17,6360.919922,6362.020020,6167.819824,6182.299805,6182.299805,291401200
2008-03-18,6237.629883,6417.950195,6237.629883,6393.390137,6393.390137,201172900
2008-03-19,6429.240234,6469.990234,6310.600098,6361.220215,6361.220215,307874000
2008-03-20,6331.060059,6376.240234,6270.979980,6319.990234,6319.990234,339343600
2008-03-25,6443.450195,6540.479980,6443.359863,6524.709961,6524.709961,202263600
2008-03-26,6508.430176,6538.279785,6469.000000,6489.259766,6489.259766,156573000
2008-03-27,6486.020020,6610.160156,6478.810059,6578.060059,6578.060059,162549800
2008-03-28,6587.209961,6616.450195,6535.069824,6559.899902,6559.899902,125291500
2008-03-31,6530.109863,6541.120117,6429.620117,6534.970215,6534.970215,129101300
2008-04-01,6519.020020,6734.500000,6496.939941,6720.330078,6720.330078,194037000
2008-04-02,6749.240234,6806.660156,6726.430176,6777.439941,6777.439941,174173100
2008-04-03,6788.399902,6802.620117,6695.830078,6741.720215,6741.720215,144356400
2008-04-04,6753.870117,6797.229980,6691.279785,6763.390137,6763.390137,122205700
2008-04-07,6802.549805,6843.250000,6795.060059,6821.029785,6821.029785,114267900
2008-04-08,6795.049805,6795.339844,6723.839844,6771.979980,6771.979980,115540000
2008-04-09,6751.479980,6785.060059,6705.060059,6721.359863,6721.359863,118853300
2008-04-10,6716.689941,6719.069824,6608.779785,6704.319824,6704.319824,149022700
2008-04-11,6739.180176,6768.120117,6570.740234,6603.569824,6603.569824,147203300
2008-04-14,6561.899902,6573.250000,6516.509766,6554.490234,6554.490234,108348200
2008-04-15,6581.120117,6626.879883,6524.899902,6585.049805,6585.049805,103557100
2008-04-16,6624.609863,6710.859863,6600.680176,6702.839844,6702.839844,147091600
2008-04-17,6717.279785,6743.140137,6665.009766,6681.810059,6681.810059,137785900
2008-04-18,6703.020020,6860.379883,6703.020020,6843.080078,6843.080078,167960700
2008-04-21,6840.680176,6848.649902,6749.720215,6786.549805,6786.549805,129834700
2008-04-22,6762.439941,6818.620117,6702.979980,6728.299805,6728.299805,130790600
2008-04-23,6739.649902,6813.669922,6656.859863,6795.029785,6795.029785,172878800
2008-04-24,6776.930176,6827.899902,6720.910156,6821.319824,6821.319824,157158300
2008-04-25,6855.669922,6945.250000,6848.899902,6896.580078,6896.580078,155785300
2008-04-28,6914.399902,6966.470215,6906.930176,6925.330078,6925.330078,107294800
2008-04-29,6905.419922,6909.990234,6855.109863,6885.339844,6885.339844,126652400
2008-04-30,6888.209961,6962.600098,6851.520020,6948.819824,6948.819824,139450800
2008-05-02,6982.060059,7092.819824,6971.930176,7043.229980,7043.229980,152864900
2008-05-05,7036.990234,7059.919922,7021.729980,7052.080078,7052.080078,79536200
2008-05-06,7043.649902,7062.370117,6969.160156,7017.100098,7017.100098,144985100
2008-05-07,7040.839844,7107.529785,7037.009766,7076.250000,7076.250000,119593700
2008-05-08,7037.629883,7073.450195,7013.060059,7071.899902,7071.899902,131059300
2008-05-09,7040.790039,7040.790039,6961.629883,7003.169922,7003.169922,130042700
2008-05-12,7021.290039,7064.600098,7006.419922,7035.950195,7035.950195,61975500
2008-05-13,7062.600098,7080.859863,7002.370117,7060.189941,7060.189941,141723700
2008-05-14,7081.720215,7101.490234,7001.330078,7083.240234,7083.240234,135234600
2008-05-15,7072.120117,7088.669922,7037.089844,7081.049805,7081.049805,137092800
2008-05-16,7103.839844,7205.959961,7103.839844,7156.549805,7156.549805,175540900
2008-05-19,7177.020020,7231.859863,7165.439941,7225.939941,7225.939941,110316800
2008-05-20,7188.069824,7188.979980,7108.250000,7118.500000,7118.500000,117533900
2008-05-21,7129.069824,7151.379883,7013.129883,7040.830078,7040.830078,160862900
2008-05-22,7016.209961,7090.229980,6980.540039,7070.330078,7070.330078,140538200
2008-05-23,7057.520020,7065.899902,6934.540039,6944.049805,6944.049805,130667300
2008-05-26,6923.939941,6965.189941,6917.609863,6953.839844,6953.839844,58329200
2008-05-27,6966.049805,7006.279785,6905.859863,6958.660156,6958.660156,125582800
2008-05-28,6980.689941,7082.259766,6955.140137,7033.839844,7033.839844,167514600
2008-05-29,7055.720215,7085.129883,7004.700195,7055.029785,7055.029785,146046400
2008-05-30,7065.790039,7124.609863,7063.799805,7096.790039,7096.790039,135334700
2008-06-02,7098.700195,7102.049805,6995.410156,7008.770020,7008.770020,102651900
2008-06-03,6986.919922,7023.180176,6962.379883,7019.129883,7019.129883,112961900
2008-06-04,6993.689941,6994.200195,6898.009766,6965.430176,6965.430176,123817500
2008-06-05,6964.709961,7008.930176,6905.009766,6941.830078,6941.830078,129444200
2008-06-06,6966.089844,7002.850098,6796.279785,6803.810059,6803.810059,160851400
2008-06-09,6790.180176,6839.319824,6762.729980,6815.629883,6815.629883,135317400
2008-06-10,6789.279785,6798.580078,6715.979980,6771.100098,6771.100098,142373800
2008-06-11,6781.879883,6812.879883,6637.750000,6650.259766,6650.259766,160825100
2008-06-12,6647.600098,6733.120117,6647.600098,6714.520020,6714.520020,152036400
2008-06-13,6701.500000,6777.870117,6649.620117,6765.319824,6765.319824,138997100
2008-06-16,6773.430176,6812.660156,6671.799805,6729.879883,6729.879883,114365700
2008-06-17,6743.500000,6855.839844,6743.479980,6796.160156,6796.160156,126669000
2008-06-18,6795.180176,6796.770020,6705.750000,6728.910156,6728.910156,129189800
2008-06-19,6704.220215,6765.100098,6662.459961,6721.169922,6721.169922,141452800
2008-06-20,6730.520020,6765.799805,6547.399902,6578.439941,6578.439941,302160900
2008-06-23,6586.830078,6628.720215,6572.509766,6589.459961,6589.459961,136967100
2008-06-24,6588.060059,6617.160156,6444.299805,6536.060059,6536.060059,188480700
2008-06-25,6551.660156,6628.620117,6547.709961,6617.839844,6617.839844,134741400
2008-06-26,6571.549805,6578.450195,6448.120117,6459.600098,6459.600098,155821800
2008-06-27,6449.040039,6464.899902,6348.029785,6421.910156,6421.910156,167525900
2008-06-30,6423.370117,6446.540039,6308.240234,6418.319824,6418.319824,151971200
2008-07-01,6394.080078,6405.430176,6260.330078,6315.939941,6315.939941,216006900
2008-07-02,6319.600098,6395.970215,6295.450195,6305.419922,6305.419922,199060400
2008-07-03,6262.979980,6392.080078,6200.560059,6353.740234,6353.740234,203908900
2008-07-04,6360.700195,6374.839844,6255.160156,6272.209961,6272.209961,98812300
2008-07-07,6312.319824,6416.240234,6286.669922,6395.750000,6395.750000,115661100
2008-07-08,6314.169922,6332.009766,6226.740234,6304.410156,6304.410156,190410900
2008-07-09,6330.689941,6397.819824,6330.689941,6386.459961,6386.459961,156252900
2008-07-10,6338.629883,6384.640137,6254.310059,6305.000000,6305.000000,157657600
2008-07-11,6310.169922,6332.109863,6139.740234,6153.299805,6153.299805,182436700
2008-07-14,6184.649902,6254.149902,6184.540039,6200.250000,6200.250000,130636700
2008-07-15,6154.890137,6164.729980,6006.580078,6081.700195,6081.700195,209058600
2008-07-16,6100.620117,6177.029785,5999.319824,6155.370117,6155.370117,200129700
2008-07-17,6177.069824,6318.339844,6177.069824,6271.270020,6271.270020,225875100
2008-07-18,6261.479980,6396.299805,6236.939941,6382.649902,6382.649902,207276600
2008-07-21,6381.439941,6484.290039,6342.819824,6424.839844,6424.839844,113619000
2008-07-22,6395.060059,6449.879883,6322.029785,6442.790039,6442.790039,187223800
2008-07-23,6486.049805,6562.259766,6485.049805,6536.089844,6536.089844,173668700
2008-07-24,6546.169922,6577.100098,6415.310059,6440.700195,6440.700195,194819000
2008-07-25,6411.709961,6479.959961,6331.270020,6436.709961,6436.709961,183938500
2008-07-28,6428.359863,6428.359863,6342.319824,6351.149902,6351.149902,116506500
2008-07-29,6302.879883,6425.450195,6264.740234,6398.799805,6398.799805,173752500
2008-07-30,6406.029785,6505.049805,6396.140137,6460.120117,6460.120117,140082900
2008-07-31,6467.859863,6540.450195,6428.490234,6479.560059,6479.560059,155397400
2008-08-01,6461.009766,6489.689941,6378.549805,6396.459961,6396.459961,131564800
2008-08-04,6403.299805,6403.529785,6322.009766,6349.810059,6349.810059,109583700
2008-08-05,6356.399902,6532.089844,6342.930176,6518.700195,6518.700195,175080200
2008-08-06,6531.549805,6568.790039,6496.169922,6561.390137,6561.390137,157899600
2008-08-07,6542.959961,6620.770020,6520.790039,6543.490234,6543.490234,138350600
2008-08-08,6537.540039,6586.100098,6442.850098,6561.649902,6561.649902,144950800
2008-08-11,6570.520020,6612.859863,6555.279785,6609.629883,6609.629883,123059300
2008-08-12,6601.700195,6626.700195,6545.240234,6585.870117,6585.870117,121877700
2008-08-13,6562.970215,6566.620117,6417.330078,6422.189941,6422.189941,165121000
2008-08-14,6450.729980,6481.279785,6369.580078,6442.209961,6442.209961,125922600
2008-08-15,6460.220215,6513.919922,6394.390137,6446.020020,6446.020020,129854400
2008-08-18,6436.140137,6485.910156,6374.950195,6432.879883,6432.879883,83530200
2008-08-19,6398.830078,6401.209961,6268.729980,6282.430176,6282.430176,135725100
2008-08-20,6297.830078,6336.790039,6262.490234,6317.799805,6317.799805,103231800
2008-08-21,6290.319824,6293.479980,6219.100098,6236.959961,6236.959961,121771100
2008-08-22,6243.529785,6355.959961,6229.189941,6342.419922,6342.419922,111120700
2008-08-25,6332.939941,6361.549805,6289.109863,6296.950195,6296.950195,63675700
2008-08-26,6287.810059,6370.529785,6238.069824,6340.520020,6340.520020,108987600
2008-08-27,6336.350098,6346.529785,6252.129883,6321.029785,6321.029785,122328900
2008-08-28,6313.910156,6456.180176,6265.430176,6420.540039,6420.540039,144840900
2008-08-29,6427.859863,6457.930176,6401.220215,6422.299805,6422.299805,109153400
2008-09-01,6400.850098,6448.979980,6341.100098,6421.799805,6421.799805,107796000
2008-09-02,6416.850098,6553.899902,6379.029785,6518.470215,6518.470215,172935200
2008-09-03,6488.120117,6519.209961,6439.910156,6467.490234,6467.490234,120806500
2008-09-04,6477.200195,6482.160156,6263.080078,6279.569824,6279.569824,161594100
2008-09-05,6247.640137,6253.399902,6095.560059,6127.439941,6127.439941,198012400
2008-09-08,6262.339844,6356.799805,6241.259766,6263.740234,6263.740234,191563700
2008-09-09,6258.259766,6327.180176,6199.109863,6233.410156,6233.410156,177757700
2008-09-10,6225.299805,6254.399902,6160.549805,6210.319824,6210.319824,164771800
2008-09-11,6192.609863,6202.169922,6086.299805,6178.899902,6178.899902,154276200
2008-09-12,6206.970215,6256.250000,6159.509766,6234.890137,6234.890137,163676800
2008-09-15,6138.419922,6138.419922,5942.140137,6064.160156,6064.160156,325805100
2008-09-16,6017.470215,6024.049805,5858.569824,5965.169922,5965.169922,358120700
2008-09-17,5977.680176,6035.509766,5825.240234,5860.979980,5860.979980,271196800
2008-09-18,5875.049805,5967.290039,5812.770020,5863.419922,5863.419922,296903500
2008-09-19,5986.939941,6220.290039,5982.299805,6189.529785,6189.529785,492149400
2008-09-22,6188.580078,6235.129883,6106.109863,6107.750000,6107.750000,186483400
2008-09-23,6091.850098,6123.479980,6033.750000,6068.529785,6068.529785,182343700
2008-09-24,6071.319824,6109.100098,6013.709961,6052.870117,6052.870117,130478700
2008-09-25,6057.609863,6188.430176,6049.850098,6173.029785,6173.029785,144900100
2008-09-26,6118.129883,6118.129883,6001.009766,6063.500000,6063.500000,143277400
2008-09-29,6010.100098,6015.589844,5802.509766,5807.080078,5807.080078,282323700
2008-09-30,5728.299805,5836.770020,5658.200195,5831.020020,5831.020020,280713500
2008-10-01,5865.080078,5866.399902,5746.819824,5806.330078,5806.330078,204641800
2008-10-02,5794.100098,5876.930176,5630.459961,5660.629883,5660.629883,224027900
2008-10-03,5682.330078,5831.970215,5617.810059,5797.029785,5797.029785,193519700
2008-10-06,5606.069824,5606.069824,5292.839844,5387.009766,5387.009766,304489300
2008-10-07,5450.379883,5502.330078,5300.299805,5326.629883,5326.629883,301573700
2008-10-08,5237.109863,5319.149902,4870.200195,5013.620117,5013.620117,382089400
2008-10-09,5054.899902,5153.529785,4803.620117,4887.000000,4887.000000,281796700
2008-10-10,4594.529785,4653.979980,4308.000000,4544.310059,4544.310059,458408100
2008-10-13,4642.020020,5062.450195,4641.379883,5062.450195,5062.450195,320643300
2008-10-14,5135.140137,5383.790039,5095.120117,5199.189941,5199.189941,294889300
2008-10-15,5187.390137,5192.129883,4790.680176,4861.629883,4861.629883,269198500
2008-10-16,4675.899902,4890.779785,4521.910156,4622.810059,4622.810059,307334600
2008-10-17,4757.979980,4835.899902,4576.580078,4781.330078,4781.330078,325195200
2008-10-20,4891.759766,4941.189941,4754.270020,4835.009766,4835.009766,192822800
2008-10-21,4882.799805,4909.640137,4736.220215,4784.410156,4784.410156,175523400
2008-10-22,4739.740234,4740.310059,4535.640137,4571.069824,4571.069824,191732900
2008-10-23,4559.709961,4576.870117,4364.200195,4519.700195,4519.700195,201491900
2008-10-24,4362.790039,4362.930176,4014.600098,4295.669922,4295.669922,286958400
2008-10-27,4143.450195,4486.129883,4062.770020,4334.640137,4334.640137,287962100
2008-10-28,4314.910156,4823.450195,4314.910156,4823.450195,4823.450195,482843500
2008-10-29,4460.259766,4885.850098,4460.259766,4808.689941,4808.689941,365780100
2008-10-30,4894.140137,5042.490234,4827.270020,4869.299805,4869.299805,251166600
2008-10-31,4856.020020,5066.810059,4785.109863,4987.970215,4987.970215,234404700
2008-11-03,5053.939941,5089.540039,4967.939941,5026.839844,5026.839844,173679900
2008-11-04,5018.830078,5302.569824,4993.100098,5278.040039,5278.040039,201108300
2008-11-05,5268.799805,5271.910156,5142.850098,5166.870117,5166.870117,158799000
2008-11-06,5101.979980,5101.979980,4781.509766,4813.569824,4813.569824,201230400
2008-11-07,4827.560059,5018.410156,4751.240234,4938.459961,4938.459961,145958500
2008-11-10,5024.430176,5135.149902,4998.040039,5025.529785,5025.529785,121306700
2008-11-11,4984.319824,4984.319824,4742.479980,4761.580078,4761.580078,159103900
2008-11-12,4801.899902,4875.660156,4555.439941,4620.799805,4620.799805,167327000
2008-11-13,4599.640137,4713.779785,4524.890137,4649.520020,4649.520020,142433600
2008-11-14,4723.290039,4874.160156,4695.790039,4710.240234,4710.240234,139067100
2008-11-17,4700.500000,4733.790039,4512.209961,4557.270020,4557.270020,137085700
2008-11-18,4556.479980,4607.540039,4445.879883,4579.470215,4579.470215,145021700
2008-11-19,4586.330078,4586.689941,4337.919922,4354.089844,4354.089844,185904400
2008-11-20,4274.979980,4313.160156,4113.490234,4220.200195,4220.200195,206255200
2008-11-21,4228.310059,4296.859863,4034.959961,4127.410156,4127.410156,204209900
2008-11-24,4167.709961,4579.069824,4154.549805,4554.330078,4554.330078,211675900
2008-11-25,4521.850098,4693.100098,4455.299805,4560.419922,4560.419922,200744500
2008-11-26,4528.549805,4612.220215,4423.669922,4560.500000,4560.500000,137166700
2008-11-27,4596.399902,4682.910156,4589.160156,4665.270020,4665.270020,118322500
2008-11-28,4666.410156,4703.669922,4566.839844,4669.439941,4669.439941,138307900
2008-12-01,4653.120117,4667.910156,4367.919922,4394.790039,4394.790039,149138800
2008-12-02,4349.129883,4572.180176,4304.029785,4531.790039,4531.790039,170007300
2008-12-03,4508.879883,4602.879883,4377.629883,4567.240234,4567.240234,242570100
2008-12-04,4559.979980,4732.930176,4491.859863,4564.229980,4564.229980,186889600
2008-12-05,4529.200195,4530.700195,4321.640137,4381.470215,4381.470215,176909100
2008-12-08,4548.870117,4775.709961,4548.870117,4715.879883,4715.879883,186376800
2008-12-09,4673.520020,4850.390137,4622.240234,4779.109863,4779.109863,172239300
2008-12-10,4810.479980,4839.140137,4742.899902,4804.879883,4804.879883,142199700
2008-12-11,4791.560059,4822.209961,4710.040039,4767.200195,4767.200195,138754900
2008-12-12,4660.049805,4699.060059,4521.520020,4663.370117,4663.370117,172964700
2008-12-15,4718.390137,4773.319824,4627.459961,4654.819824,4654.819824,115337700
2008-12-16,4663.359863,4758.270020,4655.870117,4729.910156,4729.910156,152121400
2008-12-17,4768.709961,4784.410156,4639.169922,4708.379883,4708.379883,163026100
2008-12-18,4730.100098,4784.720215,4715.819824,4756.399902,4756.399902,132174300
2008-12-19,4720.879883,4785.319824,4647.129883,4696.700195,4696.700195,294043500
2008-12-22,4693.660156,4701.109863,4575.520020,4639.020020,4639.020020,138374400
2008-12-23,4633.470215,4718.600098,4622.970215,4629.379883,4629.379883,106816600
2008-12-29,4629.379883,4732.850098,4629.379883,4704.859863,4704.859863,100697000
2008-12-30,4754.220215,4810.410156,4754.220215,4810.200195,4810.200195,92359500
2009-01-02,4856.850098,4974.729980,4838.490234,4973.069824,4973.069824,91772100
2009-01-05,5010.180176,5034.850098,4949.359863,4983.990234,4983.990234,150630500
2009-01-06,4992.669922,5111.020020,4960.209961,5026.310059,5026.310059,120803000
2009-01-07,5008.620117,5010.970215,4914.220215,4937.470215,4937.470215,137572000
2009-01-08,4897.160156,4917.620117,4820.080078,4879.910156,4879.910156,156333900
2009-01-09,4891.580078,4932.660156,4743.970215,4783.890137,4783.890137,162262500
2009-01-12,4765.379883,4791.959961,4708.500000,4719.620117,4719.620117,116129200
2009-01-13,4704.509766,4704.509766,4596.490234,4636.939941,4636.939941,146029600
2009-01-14,4661.839844,4670.839844,4379.879883,4422.350098,4422.350098,204723700
2009-01-15,4434.220215,4451.319824,4295.759766,4336.729980,4336.729980,184321200
2009-01-16,4395.790039,4474.859863,4357.819824,4366.279785,4366.279785,177919500
2009-01-19,4409.879883,4452.569824,4249.910156,4316.140137,4316.140137,144559500
2009-01-20,4297.419922,4382.109863,4222.759766,4239.850098,4239.850098,163113600
2009-01-21,4208.189941,4313.689941,4140.259766,4261.149902,4261.149902,175217500
2009-01-22,4313.359863,4368.470215,4197.020020,4219.419922,4219.419922,140286900
2009-01-23,4204.000000,4222.009766,4067.429932,4178.939941,4178.939941,153362300
2009-01-26,4165.709961,4371.520020,4145.120117,4326.870117,4326.870117,151593000
2009-01-27,4322.990234,4360.790039,4264.970215,4323.419922,4323.419922,128339900
2009-01-28,4347.779785,4533.700195,4347.779785,4518.720215,4518.720215,172048600
2009-01-29,4495.740234,4501.439941,4393.979980,4428.109863,4428.109863,142050200
2009-01-30,4420.330078,4454.390137,4312.169922,4338.350098,4338.350098,145201400
2009-02-02,4309.169922,4309.189941,4198.149902,4271.040039,4271.040039,111287200
2009-02-03,4302.520020,4385.439941,4224.529785,4374.959961,4374.959961,130716600
2009-02-04,4388.259766,4545.520020,4372.009766,4492.790039,4492.790039,139793300
2009-02-05,4443.950195,4519.439941,4387.779785,4510.490234,4510.490234,126373300
2009-02-06,4524.799805,4657.060059,4506.450195,4644.629883,4644.629883,164838400
2009-02-09,4627.830078,4688.589844,4596.740234,4666.819824,4666.819824,145603100
2009-02-10,4636.640137,4649.229980,4505.540039,4505.540039,4505.540039,147312900
2009-02-11,4491.720215,4539.220215,4466.060059,4530.089844,4530.089844,107647200
2009-02-12,4518.680176,4518.680176,4371.470215,4407.560059,4407.560059,130701000
2009-02-13,4458.740234,4508.720215,4397.600098,4413.390137,4413.390137,109216500
2009-02-16,4386.459961,4421.779785,4359.290039,4366.640137,4366.640137,86113200
2009-02-17,4329.350098,4329.700195,4195.220215,4216.600098,4216.600098,144426900
2009-02-18,4229.529785,4255.390137,4124.109863,4204.959961,4204.959961,147542600
2009-02-19,4212.709961,4275.089844,4189.160156,4215.209961,4215.209961,121869900
2009-02-20,4164.509766,4167.049805,4014.659912,4014.659912,4014.659912,173606800
2009-02-23,4057.250000,4111.520020,3912.709961,3936.449951,3936.449951,131904200
2009-02-24,3922.020020,3932.590088,3816.879883,3895.750000,3895.750000,149828200
2009-02-25,3937.929932,3977.770020,3790.790039,3846.209961,3846.209961,152061300
2009-02-26,3882.879883,3989.629883,3849.760010,3942.620117,3942.620117,186766600
2009-02-27,3907.850098,3907.850098,3764.689941,3843.739990,3843.739990,207658100
2009-03-02,3817.510010,3821.969971,3692.780029,3710.070068,3710.070068,153081600
2009-03-03,3724.530029,3755.879883,3667.860107,3690.719971,3690.719971,138062900
2009-03-04,3724.739990,3891.709961,3721.909912,3890.939941,3890.939941,173156500
2009-03-05,3864.179932,3864.179932,3695.489990,3695.489990,3695.489990,156962000
2009-03-06,3699.330078,3769.129883,3638.000000,3666.409912,3666.409912,167749600
2009-03-09,3677.070068,3706.320068,3588.889893,3692.030029,3692.030029,146213000
2009-03-10,3716.290039,3908.139893,3681.330078,3886.979980,3886.979980,207917000
2009-03-11,3866.739990,3994.770020,3829.129883,3914.100098,3914.100098,189317500
2009-03-12,3890.229980,3971.250000,3802.199951,3956.219971,3956.219971,168484600
2009-03-13,3988.050049,4053.840088,3936.810059,3953.600098,3953.600098,144104100
2009-03-16,3990.830078,4063.020020,3983.399902,4044.540039,4044.540039,137356600
2009-03-17,4040.830078,4046.419922,3947.280029,3987.770020,3987.770020,131469400
2009-03-18,4024.179932,4066.689941,3948.590088,3996.320068,3996.320068,129086200
2009-03-19,4013.689941,4137.799805,4002.330078,4043.459961,4043.459961,212257000
2009-03-20,4006.469971,4081.729980,3995.090088,4068.739990,4068.739990,288460100
2009-03-23,4109.279785,4184.770020,4102.339844,4176.370117,4176.370117,136655700
2009-03-24,4201.490234,4239.740234,4150.970215,4187.359863,4187.359863,135154900
2009-03-25,4175.330078,4262.229980,4139.589844,4223.290039,4223.290039,139741600
2009-03-26,4226.970215,4262.959961,4210.979980,4259.370117,4259.370117,125741300
2009-03-27,4251.859863,4272.120117,4155.540039,4203.549805,4203.549805,147529300
2009-03-30,4175.410156,4175.450195,3987.389893,3989.229980,3989.229980,129820000
2009-03-31,4007.659912,4091.659912,4007.219971,4084.760010,4084.760010,117572000
2009-04-01,4074.790039,4148.660156,3997.459961,4131.069824,4131.069824,124646600
2009-04-02,4173.620117,4404.620117,4173.089844,4381.919922,4381.919922,187984200
2009-04-03,4353.459961,4456.299805,4335.089844,4384.990234,4384.990234,155443000
2009-04-06,4421.709961,4457.189941,4306.479980,4349.810059,4349.810059,136176100
2009-04-07,4359.209961,4379.330078,4276.290039,4322.500000,4322.500000,108059700
2009-04-08,4286.470215,4377.350098,4228.890137,4357.919922,4357.919922,111867900
2009-04-09,4397.060059,4510.740234,4377.979980,4491.120117,4491.120117,121186400
2009-04-14,4491.120117,4583.910156,4461.479980,4557.009766,4557.009766,133962500
2009-04-15,4527.660156,4559.279785,4488.259766,4549.790039,4549.790039,96173700
2009-04-16,4570.339844,4644.839844,4531.939941,4609.459961,4609.459961,107977200
2009-04-17,4622.279785,4680.629883,4590.720215,4676.839844,4676.839844,170314800
2009-04-20,4655.839844,4667.649902,4470.839844,4486.299805,4486.299805,145103100
2009-04-21,4488.629883,4542.919922,4390.700195,4501.629883,4501.629883,220715700
2009-04-22,4508.779785,4594.879883,4456.500000,4594.419922,4594.419922,188038200
2009-04-23,4565.439941,4609.169922,4524.479980,4538.209961,4538.209961,146286700
2009-04-24,4545.250000,4674.729980,4542.890137,4674.319824,4674.319824,157380600
2009-04-27,4625.410156,4712.970215,4571.540039,4694.069824,4694.069824,133328400
2009-04-28,4659.810059,4661.200195,4547.899902,4607.419922,4607.419922,140527200
2009-04-29,4617.009766,4722.109863,4611.540039,4704.560059,4704.560059,152124000
2009-04-30,4732.899902,4837.220215,4710.089844,4769.450195,4769.450195,184661400
2009-05-04,4769.450195,4908.879883,4769.450195,4902.450195,4902.450195,122411700
2009-05-05,4897.399902,4928.029785,4843.600098,4853.029785,4853.029785,148649400
2009-05-06,4848.939941,4945.540039,4827.879883,4880.709961,4880.709961,155268100
2009-05-07,4898.540039,4980.299805,4792.169922,4804.100098,4804.100098,192573800
2009-05-08,4851.520020,4965.879883,4846.850098,4913.899902,4913.899902,157562700
2009-05-11,4907.290039,4917.729980,4832.370117,4866.910156,4866.910156,120454700
2009-05-12,4836.990234,4926.689941,4821.529785,4854.109863,4854.109863,136220900
2009-05-13,4864.669922,4881.250000,4714.180176,4727.609863,4727.609863,162330300
2009-05-14,4727.680176,4744.620117,4653.250000,4738.470215,4738.470215,126281500
2009-05-15,4757.319824,4776.640137,4685.180176,4737.500000,4737.500000,142480900
2009-05-18,4702.810059,4858.649902,4655.529785,4851.959961,4851.959961,119160500
2009-05-19,4874.839844,5005.450195,4874.839844,4959.620117,4959.620117,151052500
2009-05-20,4954.350098,5060.759766,4949.850098,5038.939941,5038.939941,128698400
2009-05-21,4997.490234,4997.490234,4874.970215,4900.669922,4900.669922,80316200
2009-05-22,4904.669922,4964.680176,4868.560059,4918.750000,4918.750000,80979600
2009-05-25,4936.040039,4942.140137,4829.899902,4918.450195,4918.450195,53524100
2009-05-26,4891.290039,4994.049805,4802.799805,4985.600098,4985.600098,100105300
2009-05-27,5002.339844,5035.509766,4962.759766,5000.770020,5000.770020,98111500
2009-05-28,4958.649902,4986.959961,4884.919922,4932.879883,4932.879883,101543500
2009-05-29,4964.910156,5009.600098,4927.669922,4940.819824,4940.819824,110836100
2009-06-01,4992.100098,5156.620117,4991.209961,5142.560059,5142.560059,87549200
2009-06-02,5116.379883,5177.589844,5096.000000,5144.060059,5144.060059,89683500
2009-06-03,5150.020020,5158.330078,5036.540039,5054.529785,5054.529785,82634000
2009-06-04,5059.799805,5121.000000,5044.169922,5064.799805,5064.799805,87357100
2009-06-05,5092.620117,5165.270020,5047.830078,5077.029785,5077.029785,97582100
2009-06-08,5060.720215,5060.720215,4969.959961,5004.720215,5004.720215,86277300
2009-06-09,5018.410156,5064.359863,4982.120117,4997.859863,4997.859863,80871700
2009-06-10,5047.529785,5133.399902,5034.810059,5051.180176,5051.180176,91791700
2009-06-11,5039.970215,5120.870117,5038.029785,5107.259766,5107.259766,67421400
2009-06-12,5098.009766,5108.770020,5044.330078,5069.240234,5069.240234,84704200
2009-06-15,5051.350098,5051.350098,4886.399902,4889.939941,4889.939941,93486200
2009-06-16,4899.810059,4933.790039,4870.200195,4890.720215,4890.720215,86782300
2009-06-17,4883.060059,4886.649902,4761.200195,4799.979980,4799.979980,142924200
2009-06-18,4810.350098,4858.669922,4768.939941,4837.479980,4837.479980,119215400
2009-06-19,4844.819824,4878.819824,4816.120117,4839.459961,4839.459961,230003200
2009-06-22,4837.279785,4846.089844,4693.339844,4693.399902,4693.399902,115639900
2009-06-23,4680.339844,4752.859863,4669.799805,4707.149902,4707.149902,100792700
2009-06-24,4728.779785,4840.350098,4698.189941,4836.009766,4836.009766,105072600
2009-06-25,4838.040039,4838.040039,4720.240234,4800.560059,4800.560059,92935600
2009-06-26,4818.189941,4866.799805,4753.930176,4776.470215,4776.470215,82497000
2009-06-29,4768.109863,4901.359863,4762.609863,4885.089844,4885.089844,86492200
2009-06-30,4897.459961,4905.640137,4790.169922,4808.640137,4808.640137,87875500
2009-07-01,4820.609863,4930.350098,4818.910156,4905.439941,4905.439941,109630000
2009-07-02,4891.000000,4891.000000,4718.490234,4718.490234,4718.490234,109651200
2009-07-03,4738.000000,4748.319824,4685.270020,4708.209961,4708.209961,63433400
2009-07-06,4669.660156,4686.899902,4611.209961,4651.819824,4651.819824,79289500
2009-07-07,4663.370117,4703.299805,4590.689941,4598.189941,4598.189941,84071000
2009-07-08,4594.870117,4630.620117,4558.000000,4572.649902,4572.649902,90809700
2009-07-09,4600.169922,4669.919922,4596.319824,4630.069824,4630.069824,83306800
2009-07-10,4613.120117,4644.549805,4570.049805,4576.310059,4576.310059,82052700
2009-07-13,4564.939941,4722.339844,4524.009766,4722.339844,4722.339844,92348600
2009-07-14,4734.200195,4802.979980,4705.910156,4781.689941,4781.689941,90668900
2009-07-15,4799.250000,4928.450195,4798.689941,4928.439941,4928.439941,102802100
2009-07-16,4920.770020,4998.680176,4904.240234,4957.189941,4957.189941,93943700
2009-07-17,4980.009766,5017.600098,4960.649902,4978.399902,4978.399902,95075300
2009-07-20,5014.500000,5063.600098,5007.950195,5030.149902,5030.149902,76344700
2009-07-21,5041.189941,5141.359863,5027.299805,5093.970215,5093.970215,79841000
2009-07-22,5098.839844,5137.509766,5050.399902,5121.560059,5121.560059,78810800
2009-07-23,5129.220215,5258.839844,5101.259766,5247.279785,5247.279785,105835300
2009-07-24,5233.850098,5301.910156,5202.020020,5229.359863,5229.359863,96624300
2009-07-27,5277.720215,5309.620117,5216.490234,5251.549805,5251.549805,86080800
2009-07-28,5261.899902,5304.049805,5174.089844,5174.740234,5174.740234,108897200
2009-07-29,5168.890137,5307.819824,5159.250000,5270.319824,5270.319824,104981700
2009-07-30,5293.549805,5396.950195,5251.500000,5360.660156,5360.660156,130771200
2009-07-31,5349.140137,5383.020020,5303.689941,5332.140137,5332.140137,103970500
2009-08-03,5330.870117,5463.319824,5309.350098,5426.850098,5426.850098,96072100
2009-08-04,5418.830078,5427.569824,5360.439941,5417.020020,5417.020020,84007700
2009-08-05,5406.379883,5451.770020,5333.520020,5353.009766,5353.009766,102562300
2009-08-06,5389.580078,5422.020020,5340.359863,5369.979980,5369.979980,108025000
2009-08-07,5366.379883,5480.930176,5312.779785,5458.959961,5458.959961,108906400
2009-08-10,5451.790039,5452.200195,5390.700195,5418.120117,5418.120117,67740400
2009-08-11,5423.160156,5455.180176,5272.359863,5285.810059,5285.810059,91932200
2009-08-12,5283.410156,5367.629883,5252.149902,5350.089844,5350.089844,84528600
2009-08-13,5357.770020,5455.270020,5357.770020,5401.109863,5401.109863,89351300
2009-08-14,5402.990234,5444.129883,5289.779785,5309.109863,5309.109863,85108100
2009-08-17,5296.330078,5296.330078,5173.839844,5201.609863,5201.609863,91152000
2009-08-18,5218.089844,5250.740234,5200.470215,5250.740234,5250.740234,61695500
2009-08-19,5210.470215,5253.709961,5158.600098,5231.979980,5231.979980,67108600
2009-08-20,5261.660156,5325.859863,5261.660156,5311.060059,5311.060059,68607400
2009-08-21,5296.009766,5478.180176,5286.229980,5462.740234,5462.740234,121266500
2009-08-24,5482.600098,5531.759766,5481.359863,5519.750000,5519.750000,77066000
2009-08-25,5482.990234,5575.529785,5472.629883,5557.089844,5557.089844,84254400
2009-08-26,5548.770020,5572.470215,5500.100098,5521.970215,5521.970215,80952200
2009-08-27,5512.899902,5540.430176,5432.060059,5470.330078,5470.330078,84201700
2009-08-28,5512.169922,5573.890137,5502.459961,5517.350098,5517.350098,88479400
2009-08-31,5474.620117,5495.560059,5437.919922,5464.609863,5464.609863,66438100
2009-09-01,5479.350098,5507.479980,5327.290039,5327.290039,5327.290039,113526300
2009-09-02,5325.939941,5337.839844,5263.109863,5319.839844,5319.839844,102120300
2009-09-03,5332.500000,5364.029785,5278.500000,5301.419922,5301.419922,93785600
2009-09-04,5328.589844,5404.299805,5320.279785,5384.430176,5384.430176,102101100
2009-09-07,5400.759766,5477.129883,5400.759766,5463.509766,5463.509766,97157900
2009-09-08,5474.689941,5502.770020,5455.379883,5481.729980,5481.729980,96498700
2009-09-09,5463.930176,5578.149902,5450.399902,5574.259766,5574.259766,128723100
2009-09-10,5596.450195,5626.970215,5547.370117,5594.770020,5594.770020,139892600
2009-09-11,5601.649902,5653.149902,5601.649902,5624.020020,5624.020020,94749900
2009-09-14,5599.580078,5623.740234,5532.299805,5620.240234,5620.240234,88078400
2009-09-15,5637.209961,5649.660156,5584.529785,5628.979980,5628.979980,95215700
2009-09-16,5640.990234,5713.490234,5640.939941,5700.259766,5700.259766,107986500
2009-09-17,5722.370117,5748.240234,5703.220215,5731.140137,5731.140137,113213500
2009-09-18,5711.339844,5760.830078,5701.040039,5703.830078,5703.830078,212285200
2009-09-21,5698.529785,5698.529785,5617.799805,5668.649902,5668.649902,107381500
2009-09-22,5686.839844,5752.700195,5686.839844,5709.379883,5709.379883,88826300
2009-09-23,5705.879883,5754.040039,5672.080078,5702.049805,5702.049805,91758900
2009-09-24,5684.490234,5741.540039,5586.229980,5605.209961,5605.209961,119018800
2009-09-25,5615.790039,5620.129883,5559.470215,5581.410156,5581.410156,103399900
2009-09-28,5595.359863,5736.310059,5554.529785,5736.310059,5736.310059,120293200
2009-09-29,5736.790039,5756.259766,5690.189941,5713.520020,5713.520020,111275200
2009-09-30,5728.479980,5744.589844,5619.479980,5675.160156,5675.160156,151813100
2009-10-01,5681.879883,5726.970215,5554.250000,5554.549805,5554.549805,120938900
2009-10-02,5532.649902,5536.629883,5442.319824,5467.899902,5467.899902,162131800
2009-10-05,5477.810059,5511.640137,5440.229980,5508.850098,5508.850098,98291200
2009-10-06,5518.689941,5662.009766,5518.689941,5657.640137,5657.640137,125954300
2009-10-07,5650.250000,5690.919922,5626.379883,5640.750000,5640.750000,97079900
2009-10-08,5679.509766,5727.870117,5666.790039,5716.540039,5716.540039,111882900
2009-10-09,5701.490234,5748.330078,5673.689941,5711.879883,5711.879883,89895600
2009-10-12,5727.310059,5814.209961,5727.310059,5783.229980,5783.229980,98308200
2009-10-13,5777.890137,5786.919922,5695.160156,5714.310059,5714.310059,99674600
2009-10-14,5756.689941,5859.629883,5756.649902,5854.140137,5854.140137,160871300
2009-10-15,5853.450195,5869.220215,5805.899902,5830.770020,5830.770020,129856200
2009-10-16,5845.689941,5885.779785,5731.049805,5743.390137,5743.390137,144651700
2009-10-19,5761.299805,5857.129883,5761.299805,5852.560059,5852.560059,98426800
2009-10-20,5856.129883,5888.209961,5801.439941,5811.770020,5811.770020,111809400
2009-10-21,5827.089844,5858.189941,5736.850098,5833.490234,5833.490234,135621300
2009-10-22,5805.529785,5805.919922,5712.819824,5762.930176,5762.930176,129529700
2009-10-23,5787.979980,5848.680176,5731.689941,5740.250000,5740.250000,107383500
2009-10-26,5764.029785,5799.419922,5624.100098,5642.160156,5642.160156,113626800
2009-10-27,5652.870117,5673.189941,5597.629883,5635.020020,5635.020020,181881300
2009-10-28,5639.640137,5646.009766,5493.589844,5496.270020,5496.270020,212582900
2009-10-29,5491.959961,5590.220215,5461.549805,5587.450195,5587.450195,163534500
2009-10-30,5593.149902,5597.299805,5394.799805,5414.959961,5414.959961,150595900
2009-11-02,5410.609863,5472.029785,5376.629883,5430.819824,5430.819824,131292500
2009-11-03,5412.060059,5412.060059,5312.640137,5353.350098,5353.350098,139431800
2009-11-04,5378.160156,5471.000000,5364.919922,5444.229980,5444.229980,137122800
2009-11-05,5404.830078,5512.000000,5356.129883,5480.919922,5480.919922,148626900
2009-11-06,5464.549805,5526.859863,5410.540039,5488.250000,5488.250000,108334400
2009-11-09,5514.339844,5626.149902,5514.339844,5619.720215,5619.720215,93765700
2009-11-10,5627.160156,5650.879883,5602.549805,5613.200195,5613.200195,86296000
2009-11-11,5633.089844,5705.890137,5633.089844,5668.350098,5668.350098,103333700
2009-11-12,5657.899902,5726.379883,5632.770020,5663.959961,5663.959961,92341000
2009-11-13,5661.819824,5700.509766,5615.680176,5686.830078,5686.830078,87518400
2009-11-16,5717.459961,5812.839844,5717.459961,5804.819824,5804.819824,111930200
2009-11-17,5788.459961,5802.319824,5760.529785,5778.430176,5778.430176,91460400
2009-11-18,5793.390137,5843.270020,5770.660156,5787.609863,5787.609863,96955100
2009-11-19,5783.910156,5791.830078,5688.640137,5702.180176,5702.180176,128750400
2009-11-20,5724.930176,5744.529785,5638.330078,5663.149902,5663.149902,138566000
2009-11-23,5689.379883,5823.180176,5689.379883,5801.479980,5801.479980,84816400
2009-11-24,5762.569824,5814.180176,5745.569824,5769.310059,5769.310059,96559600
2009-11-25,5794.660156,5825.870117,5753.859863,5803.020020,5803.020020,97391700
2009-11-26,5785.089844,5785.120117,5596.979980,5614.169922,5614.169922,120190800
2009-11-27,5580.520020,5718.529785,5519.479980,5685.609863,5685.609863,129094400
2009-11-30,5691.839844,5718.339844,5607.819824,5625.950195,5625.950195,104878600
2009-12-01,5653.879883,5776.609863,5653.080078,5776.609863,5776.609863,116641300
2009-12-02,5771.500000,5813.229980,5752.259766,5781.680176,5781.680176,108839900
2009-12-03,5805.140137,5852.870117,5754.979980,5770.350098,5770.350098,109119700
2009-12-04,5752.859863,5859.339844,5724.270020,5817.649902,5817.649902,109755500
2009-12-07,5812.109863,5812.689941,5743.169922,5784.750000,5784.750000,77601200
2009-12-08,5764.299805,5809.799805,5659.399902,5688.580078,5688.580078,113759400
2009-12-09,5673.200195,5712.189941,5605.430176,5647.839844,5647.839844,97013700
2009-12-10,5646.649902,5741.799805,5636.959961,5709.020020,5709.020020,80024700
2009-12-11,5714.430176,5793.069824,5714.430176,5756.290039,5756.290039,94585400
2009-12-14,5803.200195,5827.250000,5778.830078,5802.259766,5802.259766,76594100
2009-12-15,5815.830078,5828.240234,5752.209961,5811.339844,5811.339844,79655300
2009-12-16,5812.879883,5903.430176,5812.189941,5903.430176,5903.430176,120515500
2009-12-17,5884.160156,5891.370117,5833.899902,5844.439941,5844.439941,114041300
2009-12-18,5846.970215,5900.620117,5829.640137,5831.209961,5831.209961,221922600
2009-12-21,5841.810059,5936.270020,5841.689941,5930.529785,5930.529785,101193600
2009-12-22,5939.200195,5981.979980,5929.669922,5945.689941,5945.689941,82250700
2009-12-23,5966.109863,5988.279785,5935.140137,5957.439941,5957.439941,59900800
2009-12-28,5977.990234,6011.279785,5977.990234,6002.919922,6002.919922,38247200
2009-12-29,6010.919922,6026.689941,6001.220215,6011.549805,6011.549805,47331100
2009-12-30,6002.290039,6008.750000,5949.450195,5957.430176,5957.430176,35547500
2010-01-04,5975.520020,6048.299805,5974.430176,6048.299805,6048.299805,104344400
2010-01-05,6043.939941,6058.020020,6015.669922,6031.859863,6031.859863,117572100
2010-01-06,6032.390137,6047.569824,5997.089844,6034.330078,6034.330078,108742400
2010-01-07,6016.799805,6037.569824,5961.250000,6019.359863,6019.359863,133704300
2010-01-08,6028.620117,6053.040039,5972.240234,6037.609863,6037.609863,126099000
2010-01-11,6057.930176,6094.259766,6031.140137,6040.500000,6040.500000,103675800
2010-01-12,6039.390137,6055.560059,5924.720215,5943.000000,5943.000000,129269700
2010-01-13,5937.169922,5974.439941,5925.240234,5963.140137,5963.140137,114728400
2010-01-14,5999.080078,6009.910156,5951.689941,5988.879883,5988.879883,115453700
2010-01-15,5996.560059,6025.359863,5866.839844,5875.970215,5875.970215,156035200
2010-01-18,5897.629883,5922.930176,5877.649902,5918.549805,5918.549805,79532100
2010-01-19,5905.330078,5988.799805,5849.669922,5976.479980,5976.479980,113604900
2010-01-20,5963.709961,5972.770020,5832.089844,5851.529785,5851.529785,118371200
2010-01-21,5878.240234,5908.850098,5742.450195,5746.970215,5746.970215,138594400
2010-01-22,5735.680176,5740.870117,5639.490234,5695.319824,5695.319824,177787000
2010-01-25,5662.850098,5693.859863,5624.580078,5631.370117,5631.370117,122382000
2010-01-26,5593.939941,5675.959961,5574.459961,5668.930176,5668.930176,140930900
2010-01-27,5643.520020,5673.729980,5589.009766,5643.200195,5643.200195,143566600
2010-01-28,5687.100098,5718.810059,5540.330078,5540.330078,5540.330078,185119100
2010-01-29,5566.029785,5657.870117,5556.189941,5608.790039,5608.790039,206927000
2010-02-01,5587.500000,5674.209961,5567.720215,5654.479980,5654.479980,130680700
2010-02-02,5664.250000,5723.200195,5624.609863,5709.660156,5709.660156,137793900
2010-02-03,5715.160156,5733.709961,5656.899902,5672.089844,5672.089844,133970300
2010-02-04,5671.169922,5696.939941,5522.569824,5533.240234,5533.240234,170297100
2010-02-05,5515.689941,5527.000000,5433.020020,5434.339844,5434.339844,234113800
2010-02-08,5476.470215,5505.060059,5434.399902,5484.850098,5484.850098,137808300
2010-02-09,5485.310059,5537.970215,5461.509766,5498.259766,5498.259766,130402000
2010-02-10,5533.709961,5592.270020,5505.370117,5536.370117,5536.370117,132047100
2010-02-11,5562.830078,5580.770020,5454.069824,5503.930176,5503.930176,122397400
2010-02-12,5550.450195,5565.430176,5460.049805,5500.390137,5500.390137,114810000
2010-02-15,5525.740234,5547.140137,5502.490234,5511.100098,5511.100098,61554900
2010-02-16,5573.069824,5592.120117,5498.069824,5592.120117,5592.120117,106068700
2010-02-17,5640.169922,5682.359863,5634.979980,5648.339844,5648.339844,122735600
2010-02-18,5645.629883,5691.600098,5626.080078,5680.410156,5680.410156,125325700
2010-02-19,5627.259766,5729.580078,5626.569824,5722.049805,5722.049805,121594600
2010-02-22,5741.000000,5743.890137,5683.609863,5688.439941,5688.439941,94749200
2010-02-23,5715.629883,5732.140137,5584.470215,5604.069824,5604.069824,138143800
2010-02-24,5622.310059,5639.709961,5572.250000,5615.509766,5615.509766,130761600
2010-02-25,5562.700195,5655.750000,5518.270020,5532.330078,5532.330078,150089500
2010-02-26,5588.990234,5605.100098,5530.189941,5598.459961,5598.459961,114404300
2010-03-01,5652.850098,5717.720215,5641.180176,5713.509766,5713.509766,98501000
2010-03-02,5728.279785,5780.140137,5709.740234,5776.560059,5776.560059,116696700
2010-03-03,5759.220215,5828.799805,5750.299805,5817.879883,5817.879883,104617500
2010-03-04,5773.859863,5823.109863,5767.649902,5795.319824,5795.319824,103410600
2010-03-05,5816.189941,5880.250000,5808.359863,5877.359863,5877.359863,111636900
2010-03-08,5891.740234,5894.189941,5865.439941,5875.910156,5875.910156,87016800
2010-03-09,5872.569824,5900.160156,5838.169922,5885.890137,5885.890137,97415100
2010-03-10,5882.759766,5951.930176,5874.750000,5936.720215,5936.720215,98407000
2010-03-11,5913.169922,5954.549805,5906.839844,5928.629883,5928.629883,92700100
2010-03-12,5944.569824,5989.879883,5934.149902,5945.109863,5945.109863,119231100
2010-03-15,5933.629883,5953.189941,5898.220215,5903.560059,5903.560059,85800100
2010-03-16,5935.189941,5991.109863,5930.339844,5970.990234,5970.990234,96262600
2010-03-17,5999.310059,6035.950195,5991.209961,6024.279785,6024.279785,117454400
2010-03-18,6005.290039,6039.390137,5995.680176,6012.310059,6012.310059,100887700
2010-03-19,6031.729980,6041.950195,5956.649902,5982.430176,5982.430176,242229400
2010-03-22,5960.850098,5987.500000,5910.850098,5987.500000,5987.500000,104197500
2010-03-23,5987.089844,6030.939941,5981.350098,6017.270020,6017.270020,106650100
2010-03-24,6038.000000,6044.640137,5964.759766,6039.000000,6039.000000,134221200
2010-03-25,6043.839844,6139.500000,6038.049805,6132.950195,6132.950195,137339700
2010-03-26,6125.870117,6135.950195,6105.669922,6120.049805,6120.049805,107632900
2010-03-29,6150.169922,6172.850098,6128.209961,6156.850098,6156.850098,94108000
2010-03-30,6187.640137,6203.500000,6135.509766,6142.450195,6142.450195,113421500
2010-03-31,6139.399902,6162.180176,6108.229980,6153.549805,6153.549805,111937500
2010-04-01,6189.379883,6238.569824,6186.589844,6235.560059,6235.560059,94379800
2010-04-06,6235.560059,6265.319824,6214.180176,6252.209961,6252.209961,93393200
2010-04-07,6248.370117,6256.399902,6208.520020,6222.410156,6222.410156,91074400
2010-04-08,6199.939941,6207.140137,6138.020020,6171.830078,6171.830078,104473900
2010-04-09,6226.259766,6254.490234,6216.600098,6249.700195,6249.700195,95227700
2010-04-12,6283.810059,6285.029785,6223.779785,6250.689941,6250.689941,113736900
2010-04-13,6236.279785,6251.459961,6199.709961,6230.830078,6230.830078,100154400
2010-04-14,6269.479980,6305.149902,6249.919922,6278.399902,6278.399902,119609300
2010-04-15,6286.629883,6310.759766,6249.740234,6291.450195,6291.450195,108953700
2010-04-16,6264.649902,6305.399902,6162.839844,6180.899902,6180.899902,195883500
2010-04-19,6158.600098,6190.859863,6140.379883,6162.439941,6162.439941,133583500
2010-04-20,6193.500000,6267.540039,6172.569824,6264.229980,6264.229980,133489200
2010-04-21,6280.540039,6281.379883,6229.180176,6230.379883,6230.379883,149364800
2010-04-22,6229.229980,6286.359863,6141.069824,6168.720215,6168.720215,174052000
2010-04-23,6192.620117,6287.540039,6170.390137,6259.529785,6259.529785,124506000
2010-04-26,6317.129883,6341.520020,6299.580078,6332.100098,6332.100098,115432400
2010-04-27,6332.399902,6333.000000,6159.509766,6159.509766,6159.509766,159970800
2010-04-28,6141.009766,6159.020020,6024.009766,6084.339844,6084.339844,241133300
2010-04-29,6110.560059,6159.410156,6073.370117,6144.910156,6144.910156,194408800
2010-04-30,6155.569824,6205.720215,6085.620117,6135.700195,6135.700195,196569400
2010-05-03,6122.759766,6190.069824,6089.930176,6166.919922,6166.919922,112972200
2010-05-04,6176.240234,6197.000000,5995.430176,6006.859863,6006.859863,229250500
2010-05-05,6021.060059,6031.089844,5929.350098,5958.450195,5958.450195,235306400
2010-05-06,5919.939941,6009.479980,5884.390137,5908.259766,5908.259766,283585200
2010-05-07,5790.669922,5905.350098,5655.180176,5715.089844,5715.089844,321885400
2010-05-10,5814.410156,6017.910156,5805.979980,6017.910156,6017.910156,280850400
2010-05-11,5922.029785,6042.109863,5918.140137,6037.709961,6037.709961,169545500
2010-05-12,6026.060059,6217.240234,6006.310059,6183.490234,6183.490234,186580700
2010-05-13,6240.669922,6276.799805,6196.890137,6251.970215,6251.970215,120538700
2010-05-14,6226.490234,6233.709961,6014.779785,6056.709961,6056.709961,173391100
2010-05-17,6029.910156,6151.540039,6026.319824,6066.919922,6066.919922,144988000
2010-05-18,6144.080078,6181.259766,6113.870117,6155.930176,6155.930176,122109600
2010-05-19,6091.850098,6124.810059,5972.169922,5988.669922,5988.669922,185439300
2010-05-20,6023.109863,6043.839844,5780.729980,5867.879883,5867.879883,192604600
2010-05-21,5835.220215,5872.649902,5689.180176,5829.250000,5829.250000,341947100
2010-05-24,5858.450195,5872.069824,5733.569824,5805.680176,5805.680176,91354000
2010-05-25,5659.589844,5690.250000,5607.680176,5670.040039,5670.040039,193420800
2010-05-26,5735.459961,5828.370117,5721.020020,5758.020020,5758.020020,172251000
2010-05-27,5802.640137,5952.209961,5802.359863,5937.140137,5937.140137,180623000
2010-05-28,5962.839844,5980.779785,5927.310059,5946.180176,5946.180176,104018000
2010-05-31,5933.580078,5993.939941,5931.200195,5964.330078,5964.330078,45852600
2010-06-01,5943.939941,6012.040039,5833.609863,5981.270020,5981.270020,127463800
2010-06-02,5923.479980,5992.209961,5869.350098,5981.200195,5981.200195,99316200
2010-06-03,6075.680176,6101.830078,6046.379883,6054.629883,6054.629883,102491100
2010-06-04,6081.470215,6114.580078,5912.899902,5938.879883,5938.879883,131208800
2010-06-07,5876.479980,5954.470215,5851.930176,5904.950195,5904.950195,117565000
2010-06-08,5916.859863,5922.950195,5798.759766,5868.549805,5868.549805,163228700
2010-06-09,5895.939941,5993.930176,5832.970215,5984.750000,5984.750000,115040500
2010-06-10,5959.109863,6089.430176,5925.060059,6056.589844,6056.589844,131094700
2010-06-11,6082.899902,6084.700195,5983.270020,6047.830078,6047.830078,132370300
2010-06-14,6113.459961,6137.250000,6093.379883,6125.000000,6125.000000,96620900
2010-06-15,6089.319824,6194.250000,6089.319824,6175.049805,6175.049805,118277000
2010-06-16,6203.009766,6207.299805,6143.180176,6190.910156,6190.910156,120767100
2010-06-17,6181.770020,6241.359863,6164.990234,6223.540039,6223.540039,112716300
2010-06-18,6223.879883,6256.549805,6189.709961,6216.979980,6216.979980,260009000
2010-06-21,6320.410156,6330.810059,6263.410156,6292.970215,6292.970215,92615800
2010-06-22,6254.859863,6295.580078,6216.390137,6269.040039,6269.040039,86801700
2010-06-23,6219.200195,6271.850098,6178.839844,6204.520020,6204.520020,96948000
2010-06-24,6232.379883,6235.479980,6097.009766,6115.479980,6115.479980,113903600
2010-06-25,6116.229980,6149.870117,6039.560059,6070.600098,6070.600098,101546500
2010-06-28,6097.370117,6168.990234,6059.830078,6157.220215,6157.220215,81583500
2010-06-29,6061.680176,6068.819824,5935.350098,5952.029785,5952.029785,122001100
2010-06-30,5972.259766,6001.029785,5938.200195,5965.520020,5965.520020,110273900
2010-07-01,5885.609863,5953.839844,5827.250000,5857.430176,5857.430176,133033400
2010-07-02,5885.220215,5941.220215,5833.120117,5834.149902,5834.149902,103990600
2010-07-05,5853.750000,5861.049805,5809.370117,5816.200195,5816.200195,58955400
2010-07-06,5847.470215,5995.640137,5842.069824,5940.979980,5940.979980,104933400
2010-07-07,5896.180176,5997.819824,5848.660156,5992.859863,5992.859863,117657700
2010-07-08,6025.859863,6057.520020,6006.680176,6035.660156,6035.660156,108892000
2010-07-09,6070.470215,6078.560059,6039.310059,6065.240234,6065.240234,82687900
2010-07-12,6079.950195,6119.700195,6061.839844,6077.189941,6077.189941,68496700
2010-07-13,6078.339844,6200.819824,6076.140137,6191.129883,6191.129883,117515900
2010-07-14,6215.229980,6226.540039,6161.129883,6209.759766,6209.759766,97857800
2010-07-15,6187.779785,6248.069824,6127.359863,6149.359863,6149.359863,114225200
2010-07-16,6165.509766,6205.439941,6018.640137,6040.270020,6040.270020,143885200
2010-07-19,6034.870117,6083.120117,5993.549805,6009.109863,6009.109863,80327500
2010-07-20,6039.160156,6052.509766,5906.040039,5967.490234,5967.490234,92837300
2010-07-21,6011.720215,6060.490234,5976.919922,5990.379883,5990.379883,79687600
2010-07-22,5971.089844,6148.129883,5961.859863,6142.149902,6142.149902,100967900
2010-07-23,6125.259766,6190.240234,6112.500000,6166.339844,6166.339844,85493000
2010-07-26,6201.020020,6201.140137,6131.910156,6194.209961,6194.209961,73220100
2010-07-27,6211.100098,6253.640137,6189.959961,6207.310059,6207.310059,134573900
2010-07-28,6238.709961,6249.160156,6147.569824,6178.939941,6178.939941,102638200
2010-07-29,6202.779785,6243.419922,6124.450195,6134.700195,6134.700195,111252400
2010-07-30,6123.410156,6184.540039,6059.189941,6147.970215,6147.970215,105538800
2010-08-02,6187.640137,6304.259766,6182.680176,6292.129883,6292.129883,104821000
2010-08-03,6279.950195,6310.319824,6265.609863,6307.910156,6307.910156,99281900
2010-08-04,6287.649902,6361.669922,6264.279785,6331.330078,6331.330078,99509500
2010-08-05,6332.819824,6382.560059,6321.379883,6333.580078,6333.580078,117072800
2010-08-06,6361.089844,6386.970215,6244.689941,6259.629883,6259.629883,111202900
2010-08-09,6326.620117,6356.410156,6318.120117,6351.600098,6351.600098,70334800
2010-08-10,6315.870117,6333.250000,6247.620117,6286.250000,6286.250000,83815500
2010-08-11,6234.600098,6236.569824,6143.580078,6154.069824,6154.069824,107362000
2010-08-12,6141.899902,6173.419922,6097.720215,6135.169922,6135.169922,113104100
2010-08-13,6163.109863,6168.709961,6068.819824,6110.410156,6110.410156,98258900
2010-08-16,6132.779785,6156.569824,6062.290039,6110.569824,6110.569824,74503300
2010-08-17,6125.319824,6215.350098,6123.790039,6206.399902,6206.399902,87901100
2010-08-18,6183.120117,6216.549805,6155.509766,6186.310059,6186.310059,76996200
2010-08-19,6216.330078,6229.459961,6070.830078,6075.129883,6075.129883,105084200
2010-08-20,6079.910156,6097.350098,5999.629883,6005.160156,6005.160156,107089500
2010-08-23,6017.189941,6055.229980,5995.370117,6010.910156,6010.910156,66569300
2010-08-24,5962.870117,5975.830078,5869.299805,5935.439941,5935.439941,97950200
2010-08-25,5925.479980,5954.959961,5837.899902,5899.500000,5899.500000,107849000
2010-08-26,5937.270020,5948.910156,5896.520020,5912.580078,5912.580078,90854800
2010-08-27,5899.990234,5957.319824,5845.490234,5951.169922,5951.169922,117064900
2010-08-30,5973.479980,5978.189941,5889.839844,5912.410156,5912.410156,57738000
2010-08-31,5846.029785,5925.810059,5833.509766,5925.220215,5925.220215,102991500
2010-09-01,5936.939941,6087.939941,5876.430176,6083.899902,6083.899902,119785800
2010-09-02,6071.560059,6104.089844,6052.549805,6083.850098,6083.850098,96113500
2010-09-03,6091.660156,6178.009766,6088.259766,6134.620117,6134.620117,94990500
2010-09-06,6156.290039,6164.930176,6140.979980,6155.040039,6155.040039,63508500
2010-09-07,6136.919922,6138.930176,6083.200195,6117.890137,6117.890137,81983300
2010-09-08,6099.330078,6180.379883,6062.649902,6164.439941,6164.439941,108640300
2010-09-09,6141.839844,6233.069824,6133.990234,6221.520020,6221.520020,102017200
2010-09-10,6186.220215,6224.649902,6182.560059,6214.770020,6214.770020,94002800
2010-09-13,6258.509766,6290.870117,6231.520020,6261.680176,6261.680176,93974100
2010-09-14,6261.779785,6287.779785,6231.379883,6275.410156,6275.410156,112788800
2010-09-15,6282.520020,6288.200195,6227.200195,6261.870117,6261.870117,104880700
2010-09-16,6255.140137,6281.100098,6233.970215,6249.649902,6249.649902,96808800
2010-09-17,6297.930176,6321.200195,6185.740234,6209.759766,6209.759766,232899500
2010-09-20,6231.279785,6301.629883,6219.850098,6294.580078,6294.580078,96805800
2010-09-21,6281.069824,6339.970215,6275.979980,6275.979980,6275.979980,130949600
2010-09-22,6286.330078,6297.399902,6192.430176,6208.330078,6208.330078,133906500
2010-09-23,6252.310059,6263.740234,6129.439941,6184.709961,6184.709961,117864900
2010-09-24,6173.890137,6310.279785,6146.419922,6298.299805,6298.299805,114746400
2010-09-27,6307.870117,6324.089844,6272.169922,6278.890137,6278.890137,86116600
2010-09-28,6258.200195,6311.919922,6197.959961,6276.089844,6276.089844,109270100
2010-09-29,6296.279785,6326.339844,6223.140137,6246.919922,6246.919922,120081800
2010-09-30,6214.020020,6339.359863,6204.689941,6229.020020,6229.020020,137412300
2010-10-01,6244.060059,6293.089844,6187.220215,6211.339844,6211.339844,125509200
2010-10-04,6205.000000,6210.250000,6128.540039,6134.209961,6134.209961,90481300
2010-10-05,6132.120117,6233.450195,6115.870117,6215.830078,6215.830078,106588200
2010-10-06,6248.810059,6289.560059,6242.520020,6270.729980,6270.729980,111931000
2010-10-07,6278.609863,6321.790039,6233.140137,6276.250000,6276.250000,97564700
2010-10-08,6269.479980,6295.089844,6239.430176,6291.669922,6291.669922,124534200
2010-10-11,6308.430176,6325.310059,6289.359863,6309.509766,6309.509766,79124000
2010-10-12,6257.029785,6316.770020,6228.390137,6304.569824,6304.569824,99634300
2010-10-13,6339.759766,6456.270020,6335.220215,6434.520020,6434.520020,148838900
2010-10-14,6446.319824,6485.709961,6445.319824,6455.270020,6455.270020,110051500
2010-10-15,6478.000000,6512.779785,6438.779785,6492.299805,6492.299805,137125800
2010-10-18,6465.830078,6533.830078,6462.589844,6516.629883,6516.629883,91058500
2010-10-19,6508.359863,6544.790039,6472.180176,6490.689941,6490.689941,101370600
2010-10-20,6470.299805,6527.850098,6461.479980,6524.549805,6524.549805,95159700
2010-10-21,6514.990234,6621.839844,6504.660156,6611.009766,6611.009766,95687700
2010-10-22,6594.899902,6623.939941,6586.399902,6605.839844,6605.839844,67471100
2010-10-25,6645.450195,6668.540039,6625.830078,6639.209961,6639.209961,75742000
2010-10-26,6634.240234,6645.700195,6580.279785,6613.799805,6613.799805,95124400
2010-10-27,6591.240234,6629.129883,6553.250000,6568.000000,6568.000000,117914500
2010-10-28,6600.279785,6644.609863,6576.020020,6595.279785,6595.279785,104323100
2010-10-29,6585.970215,6630.979980,6569.250000,6601.370117,6601.370117,93680300
2010-11-01,6637.089844,6670.899902,6586.009766,6604.859863,6604.859863,75385200
2010-11-02,6600.410156,6668.930176,6597.459961,6654.310059,6654.310059,71574400
2010-11-03,6666.069824,6682.910156,6604.750000,6617.799805,6617.799805,82909600
2010-11-04,6677.779785,6757.290039,6676.419922,6734.689941,6734.689941,130037000
2010-11-05,6743.560059,6775.169922,6712.470215,6754.200195,6754.200195,111691700
2010-11-08,6746.439941,6759.410156,6728.350098,6750.500000,6750.500000,98820700
2010-11-09,6742.049805,6810.859863,6736.629883,6787.810059,6787.810059,109749700
2010-11-10,6759.589844,6783.689941,6684.220215,6719.839844,6719.839844,132576800
2010-11-11,6747.799805,6750.390137,6700.470215,6723.410156,6723.410156,107482000
2010-11-12,6650.919922,6758.589844,6617.970215,6734.609863,6734.609863,117494900
2010-11-15,6705.129883,6812.959961,6679.689941,6790.169922,6790.169922,95231800
2010-11-16,6751.129883,6772.009766,6663.149902,6663.240234,6663.240234,131975000
2010-11-17,6658.990234,6705.189941,6653.569824,6700.069824,6700.069824,85428300
2010-11-18,6765.700195,6835.540039,6754.399902,6832.109863,6832.109863,99615600
2010-11-19,6841.370117,6854.089844,6794.430176,6843.549805,6843.549805,107514800
2010-11-22,6892.020020,6901.930176,6805.970215,6822.049805,6822.049805,96805200
2010-11-23,6791.750000,6827.830078,6705.000000,6705.000000,6705.000000,115849900
2010-11-24,6740.609863,6833.700195,6701.979980,6823.799805,6823.799805,118626100
2010-11-25,6834.680176,6885.810059,6823.189941,6879.660156,6879.660156,84547500
2010-11-26,6842.390137,6871.709961,6778.600098,6848.979980,6848.979980,101948600
2010-11-29,6867.770020,6907.609863,6697.970215,6697.970215,6697.970215,123908800
2010-11-30,6732.589844,6763.520020,6655.939941,6688.490234,6688.490234,132333700
2010-12-01,6748.359863,6868.810059,6736.689941,6866.629883,6866.629883,121565400
2010-12-02,6895.770020,6958.689941,6840.649902,6957.609863,6957.609863,130561600
2010-12-03,6947.310059,6977.910156,6914.500000,6947.720215,6947.720215,103221900
2010-12-06,6970.240234,6971.950195,6926.569824,6954.379883,6954.379883,84507200
2010-12-07,6987.879883,7042.669922,6962.100098,7001.910156,7001.910156,112763600
2010-12-08,6976.189941,7013.529785,6956.669922,6975.870117,6975.870117,89053100
2010-12-09,7017.990234,7021.310059,6947.899902,6964.160156,6964.160156,141055000
2010-12-10,6987.689941,7018.109863,6973.319824,7006.169922,7006.169922,98519300
2010-12-13,7027.580078,7044.870117,7017.600098,7029.390137,7029.390137,72037500
2010-12-14,7024.790039,7032.649902,7011.140137,7027.399902,7027.399902,75982500
2010-12-15,7007.490234,7029.740234,6964.129883,7016.370117,7016.370117,93677700
2010-12-16,7012.990234,7033.029785,6991.689941,7024.399902,7024.399902,78306500
2010-12-17,7042.830078,7043.149902,6980.180176,6982.450195,6982.450195,188705900
2010-12-20,7000.379883,7068.560059,6992.669922,7018.600098,7018.600098,73899400
2010-12-21,7045.250000,7087.839844,7042.979980,7077.990234,7077.990234,66695100
2010-12-22,7079.220215,7084.100098,7067.709961,7067.919922,7067.919922,62438000
2010-12-23,7083.080078,7083.080078,7042.580078,7057.689941,7057.689941,42131200
2010-12-27,7055.319824,7056.339844,6943.049805,6970.729980,6970.729980,44519600
2010-12-28,6984.850098,6990.810059,6957.649902,6972.100098,6972.100098,32268800
2010-12-29,6989.540039,7008.310059,6981.790039,6995.470215,6995.470215,39088900
2010-12-30,6996.560059,7008.120117,6897.220215,6914.189941,6914.189941,43679800
2011-01-03,6914.189941,7026.620117,6914.189941,6989.740234,6989.740234,61893200
2011-01-04,6979.680176,7025.859863,6952.020020,6975.350098,6975.350098,87665600
2011-01-05,6966.080078,6967.240234,6842.899902,6939.819824,6939.819824,117141900
2011-01-06,6949.479980,7047.589844,6949.069824,6981.390137,6981.390137,91236400
2011-01-07,6991.549805,7010.890137,6939.879883,6947.839844,6947.839844,92626900
2011-01-10,6920.359863,6941.390137,6835.740234,6857.060059,6857.060059,93167900
2011-01-11,6879.390137,6951.189941,6860.520020,6941.569824,6941.569824,115258100
2011-01-12,6958.839844,7070.399902,6958.500000,7068.779785,7068.779785,122555700
2011-01-13,7075.540039,7084.069824,7036.089844,7075.109863,7075.109863,160361400
2011-01-14,7055.419922,7083.020020,7015.350098,7075.700195,7075.700195,125089000
2011-01-17,7072.750000,7087.430176,7055.830078,7078.060059,7078.060059,79250900
2011-01-18,7100.479980,7156.250000,7099.120117,7143.450195,7143.450195,121727300
2011-01-19,7163.370117,7165.000000,7077.229980,7082.759766,7082.759766,110001900
2011-01-20,7074.890137,7084.240234,7008.620117,7024.270020,7024.270020,154426700
2011-01-21,7047.700195,7122.890137,7023.689941,7062.419922,7062.419922,173919200
2011-01-24,7080.779785,7089.620117,7000.410156,7067.770020,7067.770020,121571600
2011-01-25,7096.839844,7102.080078,7043.640137,7059.009766,7059.009766,122874800
2011-01-26,7092.890137,7160.859863,7087.250000,7127.350098,7127.350098,109512300
2011-01-27,7120.640137,7180.149902,7114.350098,7155.580078,7155.580078,113476500
2011-01-28,7155.470215,7177.229980,7102.799805,7102.799805,7102.799805,96018200
2011-01-31,7094.560059,7107.370117,7033.089844,7077.479980,7077.479980,93018500
2011-02-01,7133.339844,7190.750000,7105.310059,7184.270020,7184.270020,117369400
2011-02-02,7202.620117,7222.129883,7160.359863,7183.669922,7183.669922,114242400
2011-02-03,7175.750000,7198.979980,7144.080078,7193.680176,7193.680176,105091300
2011-02-04,7216.660156,7226.640137,7186.240234,7216.209961,7216.209961,94076900
2011-02-07,7222.049805,7287.660156,7214.049805,7283.620117,7283.620117,93205600
2011-02-08,7274.169922,7325.029785,7272.799805,7323.240234,7323.240234,98883400
2011-02-09,7319.120117,7350.779785,7310.439941,7320.899902,7320.899902,81819000
2011-02-10,7322.620117,7340.870117,7269.529785,7340.279785,7340.279785,105376400
2011-02-11,7320.069824,7390.479980,7283.870117,7371.200195,7371.200195,96097500
2011-02-14,7403.830078,7424.359863,7378.410156,7396.629883,7396.629883,69641000
2011-02-15,7397.680176,7420.689941,7376.240234,7400.040039,7400.040039,101585600
2011-02-16,7414.229980,7438.419922,7399.819824,7414.299805,7414.299805,122447300
2011-02-17,7429.000000,7434.930176,7364.040039,7405.509766,7405.509766,112233100
2011-02-18,7422.109863,7427.299805,7379.939941,7426.810059,7426.810059,122186000
2011-02-21,7412.060059,7441.819824,7310.689941,7321.810059,7321.810059,100847900
2011-02-22,7293.109863,7350.950195,7259.669922,7318.350098,7318.350098,121301400
2011-02-23,7295.120117,7310.729980,7183.299805,7194.600098,7194.600098,118018600
2011-02-24,7134.700195,7156.049805,7093.910156,7130.500000,7130.500000,137570400
2011-02-25,7139.879883,7194.020020,7130.149902,7185.169922,7185.169922,114084700
2011-02-28,7173.589844,7305.490234,7148.939941,7272.319824,7272.319824,101476200
2011-03-01,7309.799805,7356.330078,7193.779785,7223.299805,7223.299805,112179300
2011-03-02,7169.040039,7202.580078,7122.689941,7181.120117,7181.120117,111139900
2011-03-03,7225.229980,7294.040039,7191.140137,7225.959961,7225.959961,95318500
2011-03-04,7262.540039,7311.250000,7157.120117,7178.899902,7178.899902,97463100
2011-03-07,7137.810059,7270.810059,7127.310059,7161.930176,7161.930176,86671800
2011-03-08,7211.060059,7222.160156,7072.470215,7164.750000,7164.750000,143918800
2011-03-09,7177.549805,7217.540039,7109.259766,7131.799805,7131.799805,129975700
2011-03-10,7078.689941,7109.709961,7021.950195,7063.089844,7063.089844,131965800
2011-03-11,7002.259766,7014.020020,6963.310059,6981.490234,6981.490234,141420300
2011-03-14,6896.310059,6946.439941,6847.939941,6866.629883,6866.629883,170810200
2011-03-15,6668.990234,6714.830078,6483.390137,6647.660156,6647.660156,284442100
2011-03-16,6696.310059,6733.029785,6501.850098,6513.839844,6513.839844,202700000
2011-03-17,6557.850098,6692.830078,6517.180176,6656.879883,6656.879883,146277000
2011-03-18,6715.169922,6761.310059,6655.689941,6664.399902,6664.399902,252614000
2011-03-21,6782.299805,6829.750000,6781.299805,6816.120117,6816.120117,218418400
2011-03-22,6823.080078,6826.029785,6765.060059,6780.970215,6780.970215,119673000
2011-03-23,6749.180176,6807.379883,6720.020020,6804.450195,6804.450195,95709800
2011-03-24,6798.080078,6941.720215,6787.040039,6933.580078,6933.580078,103543200
2011-03-25,6971.770020,6985.250000,6920.569824,6946.359863,6946.359863,80873800
2011-03-28,6931.859863,6981.189941,6915.580078,6938.629883,6938.629883,72637400
2011-03-29,6952.509766,6960.160156,6867.419922,6934.439941,6934.439941,93210600
2011-03-30,7010.770020,7065.270020,7002.770020,7057.149902,7057.149902,100538400
2011-03-31,7068.290039,7079.759766,7041.310059,7041.310059,7041.310059,96954200
2011-04-01,7086.560059,7192.379883,7086.560059,7179.810059,7179.810059,103281900
2011-04-04,7178.589844,7200.259766,7168.240234,7175.330078,7175.330078,79269800
2011-04-05,7174.689941,7186.350098,7129.410156,7175.310059,7175.310059,104322600
2011-04-06,7197.370117,7242.689941,7157.680176,7215.109863,7215.109863,153818400
2011-04-07,7212.459961,7241.089844,7175.350098,7178.779785,7178.779785,125928000
2011-04-08,7226.790039,7232.870117,7195.439941,7217.020020,7217.020020,117232400
2011-04-11,7215.339844,7224.740234,7157.330078,7204.859863,7204.859863,108138900
2011-04-12,7131.439941,7177.740234,7089.169922,7102.910156,7102.910156,147603100
2011-04-13,7135.209961,7201.120117,7122.509766,7177.970215,7177.970215,182464900
2011-04-14,7160.990234,7184.930176,7099.660156,7146.560059,7146.560059,134223300
2011-04-15,7166.979980,7193.379883,7144.959961,7178.290039,7178.290039,187053300
2011-04-18,7165.990234,7174.750000,6994.560059,7026.850098,7026.850098,163927600
2011-04-19,7050.850098,7078.790039,7027.040039,7039.310059,7039.310059,130648600
2011-04-20,7137.100098,7261.259766,7136.740234,7249.189941,7249.189941,142610300
2011-04-21,7294.580078,7316.529785,7280.100098,7295.490234,7295.490234,115546600
2011-04-26,7295.490234,7359.970215,7278.520020,7356.509766,7356.509766,83584900
2011-04-27,7374.109863,7428.720215,7361.240234,7404.950195,7404.950195,107731000
2011-04-28,7450.569824,7480.330078,7426.620117,7475.220215,7475.220215,138731300
2011-04-29,7475.000000,7514.689941,7461.529785,7514.459961,7514.459961,91918500
2011-05-02,7570.859863,7600.410156,7527.640137,7527.640137,7527.640137,92276200
2011-05-03,7518.600098,7523.680176,7446.830078,7500.700195,7500.700195,142236900
2011-05-04,7475.180176,7534.259766,7355.399902,7373.930176,7373.930176,182273400
2011-05-05,7416.379883,7423.959961,7291.390137,7376.959961,7376.959961,194776600
2011-05-06,7391.040039,7501.629883,7362.549805,7492.250000,7492.250000,175803700
2011-05-09,7461.350098,7489.089844,7379.970215,7410.520020,7410.520020,121918900
2011-05-10,7446.439941,7533.859863,7423.330078,7501.520020,7501.520020,107863900
2011-05-11,7526.560059,7566.410156,7469.629883,7495.049805,7495.049805,118539600
2011-05-12,7438.020020,7443.950195,7356.759766,7443.950195,7443.950195,154679300
2011-05-13,7486.200195,7511.089844,7391.140137,7403.310059,7403.310059,136905900
2011-05-16,7348.120117,7402.520020,7284.959961,7387.540039,7387.540039,154713300
2011-05-17,7346.810059,7368.979980,7253.890137,7256.649902,7256.649902,117671300
2011-05-18,7325.850098,7340.540039,7261.290039,7303.529785,7303.529785,94210100
2011-05-19,7360.470215,7415.649902,7316.740234,7358.229980,7358.229980,124046700
2011-05-20,7372.180176,7410.310059,7228.129883,7266.819824,7266.819824,286354900
2011-05-23,7158.080078,7166.149902,7105.200195,7121.520020,7121.520020,185377900
2011-05-24,7129.939941,7202.209961,7128.040039,7150.660156,7150.660156,192413900
2011-05-25,7079.250000,7183.799805,7071.419922,7170.939941,7170.939941,240857800
2011-05-26,7202.720215,7217.240234,7087.319824,7114.089844,7114.089844,225572400
2011-05-27,7205.129883,7208.479980,7115.479980,7163.470215,7163.470215,190772700
2011-05-30,7165.000000,7204.160156,7146.979980,7160.299805,7160.299805,98879200
2011-05-31,7240.120117,7319.689941,7238.770020,7293.689941,7293.689941,216651000
2011-06-01,7310.560059,7314.660156,7193.890137,7217.430176,7217.430176,228386600
2011-06-02,7155.859863,7157.589844,7074.120117,7074.120117,7074.120117,111564700
2011-06-03,7101.479980,7120.120117,7021.359863,7109.029785,7109.029785,162452200
2011-06-06,7095.399902,7124.310059,7062.729980,7084.569824,7084.569824,113843000
2011-06-07,7094.140137,7147.629883,7086.899902,7103.250000,7103.250000,116852500
2011-06-08,7076.310059,7089.149902,6991.620117,7060.229980,7060.229980,145465300
2011-06-09,7061.870117,7183.779785,7035.859863,7159.660156,7159.660156,149284700
2011-06-10,7152.549805,7182.830078,7050.839844,7069.899902,7069.899902,136631500
2011-06-13,7075.910156,7123.879883,7040.419922,7085.140137,7085.140137,66730300
2011-06-14,7165.140137,7231.490234,7161.209961,7204.790039,7204.790039,113231500
2011-06-15,7178.049805,7202.169922,7093.229980,7115.080078,7115.080078,123845400
2011-06-16,7062.180176,7111.640137,7017.979980,7110.200195,7110.200195,161145900
2011-06-17,7084.270020,7224.109863,7037.240234,7164.049805,7164.049805,370096700
2011-06-20,7078.589844,7158.240234,7063.859863,7150.209961,7150.209961,103234800
2011-06-21,7202.879883,7285.509766,7176.740234,7285.509766,7285.509766,137260700
2011-06-22,7285.930176,7310.100098,7262.370117,7278.189941,7278.189941,123713100
2011-06-23,7225.200195,7237.200195,7118.520020,7149.439941,7149.439941,132109000
2011-06-24,7231.729980,7273.319824,7099.220215,7121.379883,7121.379883,167161100
2011-06-27,7101.149902,7144.439941,7079.109863,7107.899902,7107.899902,149929900
2011-06-28,7138.500000,7187.080078,7075.189941,7170.430176,7170.430176,137242600
2011-06-29,7230.950195,7320.299805,7230.950195,7294.140137,7294.140137,148482500
2011-06-30,7310.339844,7378.350098,7285.439941,7376.240234,7376.240234,116696800
2011-07-01,7374.490234,7443.200195,7357.029785,7419.439941,7419.439941,141248400
2011-07-04,7427.140137,7450.379883,7416.729980,7442.959961,7442.959961,84661300
2011-07-05,7433.129883,7474.930176,7424.729980,7439.439941,7439.439941,93830600
2011-07-06,7443.930176,7450.709961,7396.740234,7431.189941,7431.189941,121347200
2011-07-07,7467.819824,7516.149902,7442.979980,7471.439941,7471.439941,127076600
2011-07-08,7502.830078,7523.529785,7389.799805,7402.729980,7402.729980,138519500
2011-07-11,7352.729980,7358.500000,7188.959961,7230.250000,7230.250000,197080600
2011-07-12,7112.189941,7190.470215,6996.259766,7174.140137,7174.140137,252968800
2011-07-13,7171.470215,7280.160156,7163.089844,7267.870117,7267.870117,154203700
2011-07-14,7204.939941,7267.279785,7197.490234,7214.740234,7214.740234,136788900
2011-07-15,7188.700195,7254.100098,7139.680176,7220.120117,7220.120117,206979800
2011-07-18,7162.819824,7171.549805,7089.089844,7107.919922,7107.919922,168925900
2011-07-19,7148.479980,7236.439941,7139.759766,7192.669922,7192.669922,165009200
2011-07-20,7250.180176,7263.180176,7166.370117,7221.359863,7221.359863,171129500
2011-07-21,7264.979980,7326.609863,7142.430176,7290.140137,7290.140137,244577600
2011-07-22,7308.479980,7357.250000,7266.790039,7326.390137,7326.390137,200085400
2011-07-25,7273.600098,7366.779785,7258.520020,7344.540039,7344.540039,111466400
2011-07-26,7369.890137,7382.799805,7302.500000,7349.450195,7349.450195,140210200
2011-07-27,7315.750000,7344.169922,7216.580078,7252.680176,7252.680176,133571100
2011-07-28,7163.950195,7203.009766,7110.129883,7190.060059,7190.060059,164840600
2011-07-29,7108.270020,7190.910156,7063.819824,7158.770020,7158.770020,142831600
2011-08-01,7254.500000,7282.009766,6953.979980,6953.979980,6953.979980,189251600
2011-08-02,6909.430176,6938.339844,6772.379883,6796.750000,6796.750000,182744000
2011-08-03,6717.839844,6783.069824,6543.600098,6640.589844,6640.589844,265050600
2011-08-04,6714.790039,6730.430176,6391.540039,6414.759766,6414.759766,288065000
2011-08-05,6338.770020,6436.660156,6152.620117,6236.160156,6236.160156,360002600
2011-08-08,6170.689941,6272.939941,5911.089844,5923.270020,5923.270020,314803500
2011-08-09,5896.140137,6026.270020,5502.629883,5917.080078,5917.080078,435787900
2011-08-10,6040.680176,6089.080078,5549.020020,5613.419922,5613.419922,433025300
2011-08-11,5771.209961,5825.080078,5487.819824,5797.660156,5797.660156,358979400
2011-08-12,5775.959961,6023.750000,5678.620117,5997.740234,5997.740234,255814300
2011-08-15,6075.589844,6106.109863,6008.009766,6022.240234,6022.240234,143251900
2011-08-16,5957.939941,5998.310059,5849.520020,5994.899902,5994.899902,166055200
2011-08-17,5910.500000,6018.370117,5870.169922,5948.939941,5948.939941,161666600
2011-08-18,5854.359863,5892.569824,5535.609863,5602.799805,5602.799805,325973500
2011-08-19,5581.509766,5595.149902,5345.359863,5480.000000,5480.000000,351402200
2011-08-22,5412.750000,5591.350098,5408.709961,5473.779785,5473.779785,182963900
2011-08-23,5529.259766,5636.060059,5452.149902,5532.379883,5532.379883,186606200
2011-08-24,5579.799805,5743.100098,5514.149902,5681.080078,5681.080078,162588900
2011-08-25,5739.859863,5777.040039,5451.520020,5584.140137,5584.140137,225574200
2011-08-26,5582.500000,5588.689941,5403.580078,5537.479980,5537.479980,172499000
2011-08-29,5634.060059,5714.720215,5587.779785,5670.069824,5670.069824,99261800
2011-08-30,5713.529785,5730.359863,5572.649902,5643.919922,5643.919922,132990000
2011-08-31,5686.259766,5869.649902,5648.970215,5784.850098,5784.850098,245787100
2011-09-01,5793.100098,5794.500000,5639.029785,5730.629883,5730.629883,188569300
2011-09-02,5623.700195,5635.500000,5493.310059,5538.330078,5538.330078,182039100
2011-09-05,5409.870117,5421.109863,5208.370117,5246.180176,5246.180176,202455700
2011-09-06,5248.310059,5332.109863,5150.049805,5193.970215,5193.970215,238106000
2011-09-07,5332.520020,5406.229980,5276.879883,5405.529785,5405.529785,180820900
2011-09-08,5410.080078,5473.680176,5313.779785,5408.459961,5408.459961,161724800
2011-09-09,5383.629883,5400.790039,5174.240234,5189.930176,5189.930176,229313900
2011-09-12,5063.589844,5126.520020,4965.799805,5072.330078,5072.330078,265139600
2011-09-13,5153.950195,5222.810059,4969.839844,5166.359863,5166.359863,284106000
2011-09-14,5108.100098,5347.819824,5105.819824,5340.189941,5340.189941,231784500
2011-09-15,5386.859863,5566.580078,5374.569824,5508.240234,5508.240234,235478200
2011-09-16,5607.509766,5655.950195,5524.220215,5573.509766,5573.509766,377709400
2011-09-19,5447.319824,5496.939941,5362.009766,5415.910156,5415.910156,161284400
2011-09-20,5373.529785,5577.600098,5369.069824,5571.680176,5571.680176,158689500
2011-09-21,5557.069824,5557.919922,5417.850098,5433.799805,5433.799805,149189300
2011-09-22,5258.419922,5289.770020,5135.850098,5164.209961,5164.209961,203153400
2011-09-23,5227.089844,5229.600098,4973.919922,5196.560059,5196.560059,198768800
2011-09-26,5128.560059,5415.560059,5118.189941,5345.560059,5345.560059,211131700
2011-09-27,5502.890137,5638.040039,5483.229980,5628.439941,5628.439941,245882500
2011-09-28,5560.600098,5700.080078,5520.589844,5578.419922,5578.419922,181756700
2011-09-29,5555.069824,5704.410156,5533.330078,5639.580078,5639.580078,182948600
2011-09-30,5602.549805,5606.560059,5438.549805,5502.020020,5502.020020,179771300
2011-10-04,5311.930176,5437.740234,5125.439941,5216.709961,5216.709961,336853700
2011-10-05,5341.430176,5486.029785,5266.140137,5473.029785,5473.029785,178810700
2011-10-06,5511.560059,5645.250000,5465.549805,5645.250000,5645.250000,210847500
2011-10-07,5647.660156,5749.129883,5606.319824,5675.700195,5675.700195,166599900
2011-10-10,5705.399902,5872.149902,5652.990234,5847.290039,5847.290039,147424500
2011-10-11,5825.910156,5883.379883,5773.879883,5865.009766,5865.009766,139406600
2011-10-12,5851.100098,6022.049805,5798.160156,5994.470215,5994.470215,183862100
2011-10-13,5969.910156,6036.020020,5878.290039,5914.839844,5914.839844,184773300
2011-10-14,5934.779785,6037.290039,5885.390137,5967.200195,5967.200195,185189100
2011-10-17,6021.290039,6081.410156,5819.970215,5859.430176,5859.430176,177500100
2011-10-18,5781.770020,5907.459961,5747.649902,5877.410156,5877.410156,153042700
2011-10-19,5909.580078,5977.750000,5874.850098,5913.529785,5913.529785,141354300
2011-10-20,5834.419922,5914.870117,5752.830078,5766.479980,5766.479980,172123500
2011-10-21,5800.060059,5980.459961,5769.189941,5970.959961,5970.959961,176835200
2011-10-24,6014.359863,6067.160156,5937.580078,6055.270020,6055.270020,143511200
2011-10-25,6026.450195,6157.930176,5964.279785,6046.750000,6046.750000,171988400
2011-10-26,6041.160156,6143.560059,5951.819824,6016.069824,6016.069824,151166000
2011-10-27,6222.750000,6347.600098,6196.600098,6337.839844,6337.839844,333790900
2011-10-28,6364.180176,6430.600098,6305.500000,6346.189941,6346.189941,207679400
2011-10-31,6283.189941,6304.839844,6141.339844,6141.339844,6141.339844,173799700
2011-11-01,5934.540039,5947.580078,5762.259766,5834.509766,5834.509766,291714900
2011-11-02,5897.140137,5990.560059,5810.790039,5965.629883,5965.629883,177749300
2011-11-03,5835.359863,6193.339844,5832.029785,6133.180176,6133.180176,237532500
2011-11-04,6175.430176,6175.430176,5928.919922,5966.160156,5966.160156,198963400
2011-11-07,5905.930176,6028.589844,5835.089844,5928.680176,5928.680176,158207000
2011-11-08,5950.439941,6087.060059,5934.229980,5961.439941,5961.439941,144445900
2011-11-09,6045.870117,6055.580078,5767.259766,5829.540039,5829.540039,251013700
2011-11-10,5732.319824,5934.310059,5721.970215,5867.810059,5867.810059,201635400
2011-11-11,5881.490234,6065.290039,5855.120117,6057.029785,6057.029785,144524900
2011-11-14,6097.270020,6116.069824,5934.089844,5985.020020,5985.020020,133941600
2011-11-15,5920.430176,6011.470215,5815.850098,5933.140137,5933.140137,140685200
2011-11-16,5873.290039,6028.229980,5852.040039,5913.359863,5913.359863,139962400
2011-11-17,5875.859863,5921.250000,5778.100098,5850.169922,5850.169922,180842000
2011-11-18,5800.790039,5897.990234,5769.689941,5800.240234,5800.240234,153519200
2011-11-21,5767.089844,5771.700195,5598.049805,5606.000000,5606.000000,182778300
2011-11-22,5648.500000,5681.740234,5537.390137,5537.390137,5537.390137,245728900
2011-11-23,5485.669922,5588.109863,5457.770020,5457.770020,5457.770020,236213600
2011-11-24,5512.759766,5563.819824,5399.850098,5428.109863,5428.109863,157729200
2011-11-25,5433.299805,5528.640137,5366.500000,5492.870117,5492.870117,135413100
2011-11-28,5577.189941,5754.509766,5573.000000,5745.330078,5745.330078,172618500
2011-11-29,5725.680176,5826.350098,5690.569824,5799.910156,5799.910156,143661800
2011-11-30,5741.209961,6130.680176,5725.979980,6088.839844,6088.839844,244420000
2011-12-01,6080.479980,6111.970215,6017.379883,6035.879883,6035.879883,153040000
2011-12-02,6117.729980,6169.640137,6055.479980,6080.680176,6080.680176,205318700
2011-12-05,6137.870117,6170.040039,6086.419922,6106.089844,6106.089844,201034200
2011-12-06,6021.729980,6094.770020,6005.819824,6028.819824,6028.819824,156070200
2011-12-07,6116.259766,6137.049805,5919.560059,5994.729980,5994.729980,143842500
2011-12-08,6054.560059,6077.169922,5868.629883,5874.439941,5874.439941,183750600
2011-12-09,5806.490234,6007.049805,5802.359863,5986.709961,5986.709961,190767700
2011-12-12,5945.189941,5952.549805,5785.430176,5785.430176,5785.430176,153575100
2011-12-13,5801.390137,5852.430176,5734.120117,5774.259766,5774.259766,191200400
2011-12-14,5738.979980,5771.600098,5675.140137,5675.140137,5675.140137,202903700
2011-12-15,5713.479980,5795.870117,5682.160156,5730.620117,5730.620117,183781200
2011-12-16,5764.450195,5775.000000,5693.410156,5701.779785,5701.779785,301486700
2011-12-19,5651.740234,5775.240234,5644.189941,5670.709961,5670.709961,102012000
2011-12-20,5652.609863,5847.709961,5637.529785,5847.029785,5847.029785,129734900
2011-12-21,5918.720215,5965.350098,5771.620117,5791.529785,5791.529785,145367700
2011-12-22,5830.129883,5886.180176,5820.439941,5852.180176,5852.180176,88638700
2011-12-23,5905.180176,5913.410156,5844.640137,5878.930176,5878.930176,54220100
2011-12-27,5900.700195,5924.379883,5877.979980,5889.759766,5889.759766,35249000
2011-12-28,5875.870117,5901.350098,5771.270020,5771.270020,5771.270020,72297200
2011-12-29,5804.129883,5848.779785,5775.790039,5848.779785,5848.779785,59708800
2011-12-30,5867.029785,5898.350098,5817.709961,5898.350098,5898.350098,42363100
2012-01-02,5900.180176,6075.520020,5900.180176,6075.520020,6075.520020,90828400
2012-01-03,6124.109863,6179.029785,6108.620117,6166.569824,6166.569824,116709200
2012-01-04,6141.259766,6163.479980,6088.060059,6111.549805,6111.549805,100870800
2012-01-05,6121.339844,6130.100098,6040.939941,6095.990234,6095.990234,141738400
2012-01-06,6114.640137,6152.560059,6012.640137,6057.919922,6057.919922,109973700
2012-01-09,6061.259766,6076.589844,5987.750000,6017.229980,6017.229980,110946100
2012-01-10,6090.870117,6191.290039,6069.359863,6162.979980,6162.979980,171413000
2012-01-11,6148.450195,6181.609863,6106.029785,6152.339844,6152.339844,166799400
2012-01-12,6160.089844,6256.950195,6148.850098,6179.209961,6179.209961,205749500
2012-01-13,6242.490234,6245.379883,6063.660156,6143.080078,6143.080078,213909600
2012-01-16,6120.399902,6232.209961,6104.109863,6220.009766,6220.009766,108072300
2012-01-17,6301.910156,6343.040039,6270.970215,6332.930176,6332.930176,167118800
2012-01-18,6330.430176,6399.430176,6280.520020,6354.569824,6354.569824,184490500
2012-01-19,6377.240234,6420.350098,6333.700195,6416.259766,6416.259766,335554600
2012-01-20,6410.750000,6431.259766,6371.689941,6404.390137,6404.390137,272361900
2012-01-23,6387.330078,6467.339844,6349.689941,6436.620117,6436.620117,270707700
2012-01-24,6372.490234,6420.049805,6339.000000,6419.220215,6419.220215,246102200
2012-01-25,6448.870117,6456.569824,6366.649902,6421.850098,6421.850098,170090500
2012-01-26,6453.620117,6559.069824,6430.370117,6539.850098,6539.850098,197223700
2012-01-27,6507.770020,6574.189941,6484.350098,6511.979980,6511.979980,150009300
2012-01-30,6454.540039,6491.520020,6414.330078,6444.450195,6444.450195,140511800
2012-01-31,6489.040039,6533.220215,6450.100098,6458.910156,6458.910156,158039800
2012-02-01,6482.950195,6630.479980,6482.560059,6616.640137,6616.640137,210399200
2012-02-02,6640.049805,6667.979980,6606.370117,6655.629883,6655.629883,156001200
2012-02-03,6649.569824,6767.459961,6635.629883,6766.669922,6766.669922,194732400
2012-02-06,6752.029785,6781.430176,6714.819824,6764.830078,6764.830078,123043000
2012-02-07,6772.750000,6788.770020,6682.890137,6754.200195,6754.200195,143194600
2012-02-08,6800.720215,6829.879883,6735.669922,6748.759766,6748.759766,220435700
2012-02-09,6782.140137,6838.129883,6746.100098,6788.799805,6788.799805,242278500
2012-02-10,6730.540039,6751.080078,6649.560059,6692.959961,6692.959961,228643100
2012-02-13,6748.680176,6774.600098,6709.629883,6738.470215,6738.470215,140972200
2012-02-14,6712.680176,6788.569824,6698.319824,6728.189941,6728.189941,148101900
2012-02-15,6807.549805,6830.100098,6736.560059,6757.939941,6757.939941,163430300
2012-02-16,6665.240234,6751.959961,6651.720215,6751.959961,6751.959961,166240800
2012-02-17,6811.020020,6874.529785,6794.890137,6848.029785,6848.029785,168885000
2012-02-20,6892.040039,6956.669922,6878.529785,6948.250000,6948.250000,131240500
2012-02-21,6936.910156,6971.029785,6873.540039,6908.180176,6908.180176,139944000
2012-02-22,6914.680176,6915.180176,6821.799805,6843.870117,6843.870117,129082700
2012-02-23,6838.939941,6903.509766,6733.589844,6809.459961,6809.459961,261556300
2012-02-24,6871.250000,6890.899902,6826.339844,6864.430176,6864.430176,155819600
2012-02-27,6817.459961,6868.580078,6743.649902,6849.600098,6849.600098,168648200
2012-02-28,6867.229980,6900.509766,6809.220215,6887.629883,6887.629883,149732500
2012-02-29,6914.660156,6967.140137,6843.270020,6856.080078,6856.080078,195540500
2012-03-01,6831.970215,6949.450195,6817.729980,6941.770020,6941.770020,187153700
2012-03-02,6944.450195,6954.890137,6904.100098,6921.370117,6921.370117,197181200
2012-03-05,6876.890137,6902.580078,6815.470215,6866.459961,6866.459961,169816400
2012-03-06,6835.970215,6840.330078,6633.109863,6633.109863,6633.109863,216447500
2012-03-07,6638.479980,6682.680176,6612.609863,6671.109863,6671.109863,181611000
2012-03-08,6723.330078,6838.390137,6703.890137,6834.540039,6834.540039,206867000
2012-03-09,6848.520020,6912.419922,6830.629883,6880.209961,6880.209961,154677200
2012-03-12,6868.970215,6911.270020,6846.899902,6901.350098,6901.350098,126636600
2012-03-13,6957.250000,7020.040039,6941.959961,6995.910156,6995.910156,149277000
2012-03-14,7028.919922,7099.339844,7028.149902,7079.419922,7079.419922,212921100
2012-03-15,7093.970215,7153.109863,7072.270020,7144.450195,7144.450195,149750300
2012-03-16,7145.779785,7194.330078,7142.750000,7157.819824,7157.819824,359056900
2012-03-19,7143.930176,7154.830078,7095.129883,7154.220215,7154.220215,144660200
2012-03-20,7121.919922,7124.629883,7032.069824,7054.939941,7054.939941,151228300
2012-03-21,7088.759766,7114.009766,7012.040039,7071.319824,7071.319824,134457400
2012-03-22,7053.419922,7071.089844,6938.200195,6981.259766,6981.259766,165779500
2012-03-23,6986.899902,7026.899902,6908.970215,6995.620117,6995.620117,133079000
2012-03-26,7022.640137,7102.049805,6969.970215,7079.229980,7079.229980,121408800
2012-03-27,7106.770020,7153.680176,7075.160156,7078.899902,7078.899902,143181200
2012-03-28,7056.049805,7110.540039,6998.799805,6998.799805,6998.799805,133051500
2012-03-29,6980.089844,6993.740234,6841.970215,6875.149902,6875.149902,168699700
2012-03-30,6924.819824,6959.709961,6898.910156,6946.830078,6946.830078,131062700
2012-04-02,6973.990234,7057.200195,6911.629883,7056.649902,7056.649902,137223700
2012-04-03,7053.910156,7081.060059,6981.209961,6982.279785,6982.279785,130860400
2012-04-04,6940.609863,6944.399902,6772.950195,6784.060059,6784.060059,192787600
2012-04-05,6817.850098,6831.359863,6685.799805,6775.259766,6775.259766,197220400
2012-04-10,6694.720215,6737.919922,6606.430176,6606.430176,6606.430176,178357600
2012-04-11,6628.660156,6722.520020,6603.069824,6674.729980,6674.729980,163586900
2012-04-12,6710.370117,6761.779785,6651.810059,6743.240234,6743.240234,194638100
2012-04-13,6732.069824,6743.009766,6552.319824,6583.899902,6583.899902,187253300
2012-04-16,6556.299805,6675.390137,6548.390137,6625.189941,6625.189941,169859600
2012-04-17,6625.709961,6801.149902,6616.950195,6801.000000,6801.000000,170319200
2012-04-18,6780.490234,6812.839844,6718.100098,6732.029785,6732.029785,138944700
2012-04-19,6775.459961,6807.120117,6665.310059,6671.220215,6671.220215,196543600
2012-04-20,6689.709961,6760.259766,6651.799805,6750.120117,6750.120117,165783400
2012-04-23,6666.790039,6668.120117,6499.069824,6523.000000,6523.000000,197032800
2012-04-24,6566.109863,6604.540039,6508.100098,6590.410156,6590.410156,170335700
2012-04-25,6622.959961,6733.339844,6622.899902,6704.500000,6704.500000,177312100
2012-04-26,6702.609863,6750.649902,6642.040039,6739.899902,6739.899902,166762900
2012-04-27,6662.310059,6825.410156,6652.509766,6801.319824,6801.319824,160819400
2012-04-30,6844.100098,6846.660156,6759.899902,6761.189941,6761.189941,113632800
2012-05-02,6861.299805,6875.870117,6664.569824,6710.770020,6710.770020,159609600
2012-05-03,6749.270020,6791.750000,6648.500000,6694.439941,6694.439941,182210400
2012-05-04,6682.959961,6684.890137,6546.000000,6561.470215,6561.470215,162528200
2012-05-07,6515.939941,6578.950195,6410.029785,6569.479980,6569.479980,136812500
2012-05-08,6548.740234,6576.720215,6415.029785,6444.740234,6444.740234,137198400
2012-05-09,6483.270020,6506.209961,6375.790039,6475.310059,6475.310059,188657800
2012-05-10,6531.149902,6549.770020,6440.229980,6518.000000,6518.000000,185051700
2012-05-11,6465.189941,6589.009766,6454.209961,6579.930176,6579.930176,133524700
2012-05-14,6499.790039,6520.859863,6404.279785,6451.970215,6451.970215,128710200
2012-05-15,6501.930176,6509.649902,6353.259766,6401.060059,6401.060059,190599400
2012-05-16,6344.919922,6442.970215,6297.379883,6384.259766,6384.259766,182175600
2012-05-17,6401.149902,6413.049805,6291.100098,6308.959961,6308.959961,113187400
2012-05-18,6254.819824,6335.549805,6229.299805,6271.220215,6271.220215,194380800
2012-05-21,6269.310059,6364.399902,6244.020020,6331.040039,6331.040039,126851500
2012-05-22,6381.830078,6446.000000,6351.020020,6435.600098,6435.600098,142261800
2012-05-23,6352.430176,6373.790039,6258.850098,6285.750000,6285.750000,166526300
2012-05-24,6338.120117,6351.100098,6244.479980,6315.890137,6315.890137,149578800
2012-05-25,6334.149902,6406.959961,6279.549805,6339.939941,6339.939941,151887700
2012-05-28,6425.100098,6426.270020,6311.330078,6323.189941,6323.189941,89964800
2012-05-29,6396.649902,6441.259766,6334.750000,6396.839844,6396.839844,125657500
2012-05-30,6360.790039,6392.209961,6258.890137,6280.799805,6280.799805,151091300
2012-05-31,6297.680176,6322.689941,6208.089844,6264.379883,6264.379883,147218300
2012-06-01,6259.759766,6259.759766,6008.470215,6050.290039,6050.290039,206397900
2012-06-04,5976.459961,6030.810059,5942.379883,5978.229980,5978.229980,111329900
2012-06-05,5999.859863,6011.560059,5914.430176,5969.399902,5969.399902,117538800
2012-06-06,6028.359863,6102.419922,5996.410156,6093.990234,6093.990234,154201200
2012-06-07,6117.759766,6230.220215,6099.080078,6144.220215,6144.220215,173943600
2012-06-08,6082.629883,6144.759766,6053.950195,6130.819824,6130.819824,123386600
2012-06-11,6255.649902,6287.540039,6130.279785,6141.049805,6141.049805,159994200
2012-06-12,6141.919922,6211.140137,6083.810059,6161.240234,6161.240234,148391700
2012-06-13,6183.799805,6221.359863,6093.609863,6152.490234,6152.490234,131920300
2012-06-14,6146.919922,6167.490234,6078.220215,6138.609863,6138.609863,143567800
2012-06-15,6164.560059,6251.589844,6158.779785,6229.410156,6229.410156,320678200
2012-06-18,6304.770020,6316.140137,6221.870117,6248.200195,6248.200195,176317400
2012-06-19,6254.770020,6375.270020,6233.250000,6363.359863,6363.359863,135669800
2012-06-20,6364.060059,6402.209961,6333.970215,6392.129883,6392.129883,119366500
2012-06-21,6357.250000,6427.490234,6331.790039,6343.129883,6343.129883,150668300
2012-06-22,6273.100098,6318.060059,6256.339844,6263.250000,6263.250000,131809200
2012-06-25,6229.430176,6229.430176,6118.720215,6132.390137,6132.390137,136466500
2012-06-26,6157.839844,6165.279785,6109.930176,6136.689941,6136.689941,149245100
2012-06-27,6155.910156,6230.509766,6131.299805,6228.990234,6228.990234,132281200
2012-06-28,6232.120117,6240.089844,6096.939941,6149.910156,6149.910156,245953900
2012-06-29,6296.740234,6416.279785,6261.740234,6416.279785,6416.279785,223085100
2012-07-02,6405.390137,6520.399902,6390.549805,6496.080078,6496.080078,162075500
2012-07-03,6508.330078,6578.209961,6505.390137,6578.209961,6578.209961,141684400
2012-07-04,6564.299805,6573.859863,6525.509766,6564.799805,6564.799805,102263800
2012-07-05,6561.770020,6641.859863,6475.919922,6535.560059,6535.560059,180047300
2012-07-06,6508.220215,6533.790039,6407.839844,6410.109863,6410.109863,151534300
2012-07-09,6408.640137,6420.779785,6375.689941,6387.569824,6387.569824,117895900
2012-07-10,6397.459961,6491.399902,6349.620117,6438.330078,6438.330078,128386800
2012-07-11,6413.169922,6496.529785,6399.399902,6453.850098,6453.850098,112358900
2012-07-12,6410.939941,6448.220215,6366.770020,6419.350098,6419.350098,148459100
2012-07-13,6446.220215,6557.100098,6436.089844,6557.100098,6557.100098,144686700
2012-07-16,6550.950195,6577.060059,6511.180176,6565.720215,6565.720215,99841300
2012-07-17,6583.770020,6610.810059,6542.890137,6577.640137,6577.640137,109103000
2012-07-18,6601.709961,6690.660156,6578.859863,6684.419922,6684.419922,122357700
2012-07-19,6706.990234,6773.500000,6698.870117,6758.390137,6758.390137,151168800
2012-07-20,6741.899902,6775.740234,6620.720215,6630.020020,6630.020020,180455200
2012-07-23,6561.870117,6572.109863,6371.149902,6419.330078,6419.330078,217161600
2012-07-24,6420.819824,6456.000000,6378.000000,6390.410156,6390.410156,127054500
2012-07-25,6387.839844,6475.330078,6375.149902,6406.520020,6406.520020,115693400
2012-07-26,6393.200195,6595.580078,6324.529785,6582.959961,6582.959961,192523800
2012-07-27,6605.419922,6690.430176,6513.970215,6689.399902,6689.399902,147755500
2012-07-30,6729.189941,6796.609863,6703.259766,6774.060059,6774.060059,138641400
2012-07-31,6780.620117,6835.189941,6756.180176,6772.259766,6772.259766,155517400
2012-08-01,6775.990234,6800.100098,6735.890137,6754.459961,6754.459961,112333600
2012-08-02,6756.160156,6855.709961,6596.209961,6606.089844,6606.089844,237751400
2012-08-03,6626.299805,6876.740234,6621.359863,6865.660156,6865.660156,176772100
2012-08-06,6845.879883,6943.319824,6845.879883,6918.720215,6918.720215,118895200
2012-08-07,6909.279785,6979.629883,6902.859863,6967.950195,6967.950195,132939500
2012-08-08,6944.890137,6966.149902,6907.290039,6966.149902,6966.149902,121071700
2012-08-09,6979.410156,6989.149902,6891.490234,6964.990234,6964.990234,169141600
2012-08-10,6927.709961,6955.379883,6891.899902,6944.560059,6944.560059,142176100
2012-08-13,6935.509766,6976.310059,6882.029785,6909.680176,6909.680176,107657700
2012-08-14,6965.040039,6995.029785,6939.500000,6974.390137,6974.390137,91374900
2012-08-15,6953.009766,6972.640137,6910.390137,6946.799805,6946.799805,76009200
2012-08-16,6958.390137,7001.399902,6929.430176,6996.290039,6996.290039,115099800
2012-08-17,7011.370117,7041.109863,7000.850098,7040.879883,7040.879883,164033300
2012-08-20,7037.020020,7086.220215,7008.970215,7033.680176,7033.680176,108628900
2012-08-21,7048.790039,7105.430176,7041.729980,7089.319824,7089.319824,112586100
2012-08-22,7048.299805,7051.770020,7005.259766,7017.750000,7017.750000,123998600
2012-08-23,7065.990234,7080.740234,6923.069824,6949.569824,6949.569824,130440400
2012-08-24,6957.600098,6990.069824,6885.979980,6971.069824,6971.069824,93794900
2012-08-27,6960.020020,7049.479980,6946.080078,7047.450195,7047.450195,87025900
2012-08-28,7004.049805,7031.160156,6976.009766,7002.680176,7002.680176,85889700
2012-08-29,7003.020020,7029.799805,6945.709961,7010.569824,7010.569824,68940100
2012-08-30,6962.290039,6978.500000,6871.000000,6895.490234,6895.490234,108238600
2012-08-31,6897.729980,7011.450195,6889.790039,6970.790039,6970.790039,119106800
2012-09-03,6946.609863,7016.310059,6944.250000,7014.830078,7014.830078,85292000
2012-09-04,7012.990234,7015.709961,6920.000000,6932.580078,6932.580078,88146700
2012-09-05,6941.660156,7003.529785,6892.859863,6964.689941,6964.689941,106806300
2012-09-06,6984.310059,7172.319824,6977.859863,7167.330078,7167.330078,199496500
2012-09-07,7183.919922,7248.509766,7182.600098,7214.500000,7214.500000,256352700
2012-09-10,7207.959961,7233.919922,7203.649902,7213.700195,7213.700195,156719400
2012-09-11,7197.200195,7313.479980,7186.629883,7310.109863,7310.109863,171053000
2012-09-12,7331.580078,7410.359863,7307.479980,7343.529785,7343.529785,295644900
2012-09-13,7341.779785,7353.220215,7280.229980,7310.319824,7310.319824,142287500
2012-09-14,7397.979980,7446.470215,7388.790039,7412.129883,7412.129883,217511600
2012-09-17,7390.290039,7414.220215,7382.470215,7403.689941,7403.689941,157752200
2012-09-18,7350.089844,7375.000000,7304.250000,7347.689941,7347.689941,173484100
2012-09-19,7387.180176,7396.120117,7326.240234,7390.759766,7390.759766,147347400
2012-09-20,7322.620117,7390.459961,7313.140137,7389.490234,7389.490234,189994300
2012-09-21,7409.339844,7478.529785,7391.060059,7451.620117,7451.620117,277450100
2012-09-24,7419.649902,7440.490234,7388.200195,7413.160156,7413.160156,127430200
2012-09-25,7406.220215,7438.890137,7369.390137,7425.109863,7425.109863,137219200
2012-09-26,7362.979980,7362.979980,7255.770020,7276.509766,7276.509766,183905600
2012-09-27,7313.149902,7324.970215,7268.689941,7290.020020,7290.020020,153894000
2012-09-28,7330.609863,7337.169922,7215.950195,7216.149902,7216.149902,147382500
2012-10-01,7227.810059,7339.200195,7225.290039,7326.729980,7326.729980,126099600
2012-10-02,7278.129883,7373.149902,7266.109863,7305.859863,7305.859863,133883100
2012-10-04,7283.259766,7374.859863,7272.060059,7305.209961,7305.209961,229207900
2012-10-05,7327.700195,7409.779785,7312.790039,7397.870117,7397.870117,115166900
2012-10-08,7340.390137,7341.279785,7286.240234,7291.209961,7291.209961,121129000
2012-10-09,7306.330078,7308.129883,7221.500000,7234.529785,7234.529785,100584300
2012-10-10,7219.459961,7245.169922,7201.089844,7205.229980,7205.229980,86648800
2012-10-11,7192.750000,7305.459961,7182.310059,7281.700195,7281.700195,128546800
2012-10-12,7260.569824,7291.240234,7232.419922,7232.490234,7232.490234,124913300
2012-10-15,7237.399902,7302.229980,7237.399902,7261.250000,7261.250000,128055300
2012-10-16,7309.080078,7387.779785,7293.899902,7376.270020,7376.270020,132649800
2012-10-17,7381.080078,7399.990234,7367.589844,7394.549805,7394.549805,129160700
2012-10-18,7401.410156,7447.810059,7389.009766,7437.229980,7437.229980,145422000
2012-10-19,7413.689941,7430.120117,7363.500000,7380.640137,7380.640137,178612900
2012-10-22,7372.359863,7390.100098,7313.240234,7328.049805,7328.049805,100695100
2012-10-23,7339.160156,7343.600098,7153.799805,7173.689941,7173.689941,127313400
2012-10-24,7202.029785,7216.129883,7120.680176,7192.850098,7192.850098,135667600
2012-10-25,7203.120117,7256.220215,7181.450195,7200.229980,7200.229980,110262600
2012-10-26,7161.729980,7257.370117,7147.509766,7231.850098,7231.850098,97024500
2012-10-29,7205.049805,7225.319824,7171.959961,7203.160156,7203.160156,70905700
2012-10-30,7239.689941,7292.830078,7239.040039,7284.399902,7284.399902,86875500
2012-10-31,7305.069824,7347.509766,7260.629883,7260.629883,7260.629883,124993300
2012-11-01,7255.299805,7356.180176,7255.109863,7335.669922,7335.669922,90003600
2012-11-02,7336.520020,7391.040039,7314.680176,7363.850098,7363.850098,137462000
2012-11-05,7320.979980,7337.470215,7304.450195,7326.470215,7326.470215,78945900
2012-11-06,7336.459961,7388.979980,7319.729980,7377.759766,7377.759766,107334200
2012-11-07,7425.080078,7434.959961,7226.600098,7232.830078,7232.830078,174471900
2012-11-08,7260.350098,7287.000000,7184.180176,7204.959961,7204.959961,188728100
2012-11-09,7220.689941,7222.870117,7064.339844,7163.500000,7163.500000,204075100
2012-11-12,7164.680176,7196.000000,7138.169922,7168.759766,7168.759766,118847600
2012-11-13,7131.600098,7185.290039,7074.870117,7169.120117,7169.120117,185563300
2012-11-14,7156.339844,7182.810059,7084.629883,7101.919922,7101.919922,146557500
2012-11-15,7064.990234,7079.220215,7021.620117,7043.419922,7043.419922,138533100
2012-11-16,7045.629883,7059.830078,6950.529785,6950.529785,6950.529785,189837900
2012-11-19,7020.229980,7130.870117,7007.209961,7123.839844,7123.839844,137507800
2012-11-20,7098.129883,7186.609863,7092.229980,7172.990234,7172.990234,109243100
2012-11-21,7148.910156,7194.790039,7139.990234,7184.709961,7184.709961,98222600
2012-11-22,7210.459961,7253.020020,7205.200195,7244.990234,7244.990234,126772300
2012-11-23,7258.330078,7311.549805,7219.549805,7309.129883,7309.129883,104506800
2012-11-26,7286.689941,7312.859863,7273.569824,7292.029785,7292.029785,83949600
2012-11-27,7343.009766,7361.549805,7307.299805,7332.330078,7332.330078,117186400
2012-11-28,7317.490234,7351.479980,7265.439941,7343.410156,7343.410156,98242500
2012-11-29,7382.549805,7416.520020,7377.089844,7400.959961,7400.959961,121105900
2012-11-30,7399.089844,7442.600098,7398.220215,7405.500000,7405.500000,104670200
2012-12-03,7427.410156,7487.890137,7419.299805,7435.209961,7435.209961,100563700
2012-12-04,7428.129883,7466.250000,7417.299805,7435.120117,7435.120117,96648900
2012-12-05,7480.589844,7482.279785,7428.700195,7454.549805,7454.549805,125610300
2012-12-06,7469.540039,7554.509766,7461.189941,7534.540039,7534.540039,138744600
2012-12-07,7539.779785,7553.049805,7487.640137,7517.799805,7517.799805,129904300
2012-12-10,7484.950195,7536.600098,7457.399902,7530.919922,7530.919922,101722700
2012-12-11,7529.240234,7596.899902,7518.740234,7589.750000,7589.750000,111325800
2012-12-12,7595.200195,7626.399902,7590.180176,7614.790039,7614.790039,118107600
2012-12-13,7618.620117,7618.620117,7561.959961,7581.979980,7581.979980,119239500
2012-12-14,7599.029785,7619.259766,7571.160156,7596.470215,7596.470215,93629700
2012-12-17,7604.160156,7627.140137,7564.069824,7604.939941,7604.939941,89699600
2012-12-18,7634.279785,7667.910156,7626.250000,7653.580078,7653.580078,127196500
2012-12-19,7675.330078,7682.899902,7655.709961,7668.500000,7668.500000,128885700
2012-12-20,7642.990234,7675.450195,7635.390137,7672.100098,7672.100098,102027800
2012-12-21,7632.410156,7653.729980,7596.640137,7636.229980,7636.229980,208158200
2012-12-27,7636.229980,7676.500000,7636.229980,7655.879883,7655.879883,64569000
2012-12-28,7649.890137,7665.680176,7602.890137,7612.390137,7612.390137,48123600
2013-01-02,7612.390137,7789.939941,7612.390137,7778.779785,7778.779785,140345500
2013-01-03,7762.129883,7777.020020,7737.979980,7756.439941,7756.439941,86174100
2013-01-04,7740.990234,7779.669922,7727.549805,7776.370117,7776.370117,101577000
2013-01-07,7760.009766,7767.549805,7713.419922,7732.660156,7732.660156,151695400
2013-01-08,7710.700195,7754.379883,7683.479980,7695.830078,7695.830078,130425500
2013-01-09,7713.569824,7734.779785,7688.549805,7720.470215,7720.470215,158333800
2013-01-10,7732.140137,7773.689941,7685.080078,7708.470215,7708.470215,176131200
2013-01-11,7725.930176,7731.450195,7683.919922,7715.529785,7715.529785,174958600
2013-01-14,7737.609863,7785.819824,7702.359863,7729.520020,7729.520020,41221300
2013-01-15,7704.049805,7735.209961,7635.879883,7675.910156,7675.910156,138581100
2013-01-16,7661.609863,7694.799805,7643.140137,7691.129883,7691.129883,108713400
2013-01-17,7677.279785,7764.029785,7662.430176,7735.459961,7735.459961,110870700
2013-01-18,7747.129883,7753.490234,7702.229980,7702.229980,7702.229980,133349800
2013-01-21,7727.770020,7749.819824,7719.020020,7748.859863,7748.859863,71750900
2013-01-22,7741.879883,7746.910156,7634.259766,7696.209961,7696.209961,143511600
2013-01-23,7702.919922,7731.629883,7684.839844,7707.540039,7707.540039,123888000
2013-01-24,7700.529785,7753.299805,7661.959961,7748.129883,7748.129883,129648600
2013-01-25,7746.779785,7865.160156,7743.189941,7857.970215,7857.970215,120195200
2013-01-28,7859.830078,7871.790039,7831.720215,7833.000000,7833.000000,88204100
2013-01-29,7841.959961,7857.140137,7800.120117,7848.569824,7848.569824,114467800
2013-01-30,7855.680176,7863.350098,7775.029785,7811.310059,7811.310059,129319100
2013-01-31,7800.450195,7812.339844,7765.200195,7776.049805,7776.049805,171415100
2013-02-01,7792.589844,7853.370117,7784.970215,7833.390137,7833.390137,128953900
2013-02-04,7822.540039,7837.640137,7637.680176,7638.229980,7638.229980,197214700
2013-02-05,7643.540039,7677.140137,7622.299805,7664.660156,7664.660156,179591000
2013-02-06,7665.879883,7694.419922,7537.290039,7581.180176,7581.180176,152984400
2013-02-07,7581.370117,7661.310059,7565.319824,7590.850098,7590.850098,144796600
2013-02-08,7607.569824,7655.310059,7577.339844,7652.140137,7652.140137,123635700
2013-02-11,7627.720215,7676.819824,7597.609863,7633.740234,7633.740234,103660600
2013-02-12,7619.120117,7661.970215,7593.660156,7660.189941,7660.189941,118827900
2013-02-13,7678.479980,7737.410156,7650.290039,7711.890137,7711.890137,97751700
2013-02-14,7697.890137,7729.359863,7607.479980,7631.189941,7631.189941,113779400
2013-02-15,7636.259766,7649.500000,7588.569824,7593.509766,7593.509766,185137000
2013-02-18,7591.080078,7629.779785,7568.160156,7628.729980,7628.729980,91570800
2013-02-19,7614.100098,7762.899902,7611.600098,7752.450195,7752.450195,131078400
2013-02-20,7747.209961,7784.640137,7709.479980,7728.899902,7728.899902,135413000
2013-02-21,7681.609863,7688.439941,7561.839844,7583.569824,7583.569824,156412300
2013-02-22,7619.810059,7681.120117,7607.259766,7661.910156,7661.910156,148914800
2013-02-25,7731.799805,7860.569824,7726.399902,7773.189941,7773.189941,182462100
2013-02-26,7682.240234,7683.959961,7589.319824,7597.109863,7597.109863,171515600
2013-02-27,7641.839844,7679.439941,7565.779785,7675.830078,7675.830078,117566600
2013-02-28,7712.200195,7753.390137,7691.810059,7741.700195,7741.700195,126361700
2013-03-01,7735.350098,7767.669922,7627.990234,7708.160156,7708.160156,131318400
2013-03-04,7654.669922,7708.879883,7637.319824,7691.680176,7691.680176,83887400
2013-03-05,7779.620117,7883.600098,7772.330078,7870.310059,7870.310059,137283400
2013-03-06,7907.390137,7977.640137,7898.040039,7919.330078,7919.330078,124626600
2013-03-07,7934.189941,7956.259766,7911.560059,7939.770020,7939.770020,98781200
2013-03-08,7970.660156,8015.069824,7962.279785,7986.470215,7986.470215,134776200
2013-03-11,7967.459961,7989.209961,7954.580078,7984.290039,7984.290039,82983100
2013-03-12,7970.830078,7999.500000,7933.939941,7966.120117,7966.120117,175953900
2013-03-13,7964.770020,7978.839844,7942.370117,7970.910156,7970.910156,368771700
2013-03-14,8013.250000,8060.259766,8011.220215,8058.370117,8058.370117,280674100
2013-03-15,8074.029785,8074.470215,7996.950195,8042.850098,8042.850098,311603800
2013-03-18,7924.040039,8020.910156,7901.939941,8010.700195,8010.700195,130362700
2013-03-19,7980.540039,8000.970215,7919.450195,7947.790039,7947.790039,154894700
2013-03-20,7995.589844,8030.459961,7972.209961,8001.970215,8001.970215,122106300
2013-03-21,7989.589844,7999.339844,7887.669922,7932.509766,7932.509766,159845800
2013-03-22,7917.640137,7953.930176,7876.359863,7911.350098,7911.350098,131986100
2013-03-25,7988.270020,8030.759766,7847.970215,7870.899902,7870.899902,157511300
2013-03-26,7889.149902,7912.520020,7859.270020,7879.669922,7879.669922,115373400
2013-03-27,7905.959961,7916.759766,7750.379883,7789.089844,7789.089844,146704600
2013-03-28,7791.140137,7842.580078,7778.020020,7795.310059,7795.310059,128175600
2013-04-02,7795.310059,7949.200195,7795.310059,7943.870117,7943.870117,116769800
2013-04-03,7926.879883,7953.149902,7869.810059,7874.750000,7874.750000,103685000
2013-04-04,7902.859863,7927.930176,7803.890137,7817.390137,7817.390137,144996300
2013-04-05,7820.689941,7825.279785,7632.419922,7658.750000,7658.750000,144759700
2013-04-08,7669.040039,7698.470215,7645.560059,7662.640137,7662.640137,85361000
2013-04-09,7704.350098,7723.200195,7608.040039,7637.509766,7637.509766,120782800
2013-04-10,7664.160156,7822.120117,7660.200195,7810.629883,7810.629883,158663900
2013-04-11,7799.310059,7885.450195,7786.750000,7871.629883,7871.629883,126500600
2013-04-12,7831.870117,7838.529785,7726.129883,7744.770020,7744.770020,121691800
2013-04-15,7740.540039,7773.109863,7651.580078,7712.629883,7712.629883,118152700
2013-04-16,7680.779785,7739.660156,7639.430176,7682.580078,7682.580078,139714400
2013-04-17,7719.560059,7722.459961,7473.069824,7503.029785,7503.029785,161069600
2013-04-18,7519.669922,7556.549805,7436.779785,7473.729980,7473.729980,140254800
2013-04-19,7490.109863,7531.089844,7418.359863,7459.959961,7459.959961,178317100
2013-04-22,7516.060059,7538.220215,7437.520020,7478.109863,7478.109863,153697200
2013-04-23,7477.029785,7664.220215,7442.359863,7658.209961,7658.209961,184055200
2013-04-24,7656.759766,7767.359863,7656.220215,7759.029785,7759.029785,117920400
2013-04-25,7766.609863,7838.310059,7741.979980,7832.859863,7832.859863,92932400
2013-04-26,7835.589844,7840.470215,7767.609863,7814.759766,7814.759766,94489300
2013-04-29,7834.020020,7873.500000,7823.240234,7873.500000,7873.500000,79204300
2013-04-30,7928.419922,7965.899902,7893.080078,7913.709961,7913.709961,119768000
2013-05-02,7913.709961,8005.830078,7896.990234,7961.709961,7961.709961,142871500
2013-05-03,7972.279785,8130.160156,7957.359863,8122.290039,8122.290039,134546900
2013-05-06,8119.220215,8148.140137,8103.270020,8112.080078,8112.080078,66147800
2013-05-07,8125.819824,8206.009766,8116.669922,8181.779785,8181.779785,89541700
2013-05-08,8176.879883,8253.469727,8173.350098,8249.709961,8249.709961,121804400
2013-05-09,8232.500000,8274.179688,8224.519531,8262.549805,8262.549805,57870900
2013-05-10,8278.450195,8358.230469,8252.370117,8278.589844,8278.589844,95065400
2013-05-13,8281.950195,8294.559570,8217.150391,8279.290039,8279.290039,85255400
2013-05-14,8304.500000,8339.110352,8235.969727,8339.110352,8339.110352,114734300
2013-05-15,8333.610352,8368.059570,8299.830078,8362.419922,8362.419922,152900200
2013-05-16,8348.540039,8401.280273,8324.230469,8369.870117,8369.870117,125947100
2013-05-17,8356.259766,8408.620117,8327.469727,8398.000000,8398.000000,158379800
2013-05-20,8434.969727,8456.240234,8401.740234,8455.830078,8455.830078,78297000
2013-05-21,8446.780273,8476.179688,8397.540039,8472.200195,8472.200195,113836900
2013-05-22,8467.559570,8557.860352,8434.830078,8530.889648,8530.889648,110213400
2013-05-23,8410.059570,8412.250000,8281.110352,8351.980469,8351.980469,132876700
2013-05-24,8390.160156,8391.019531,8262.639648,8305.320313,8305.320313,131149600
2013-05-27,8346.599609,8386.860352,8338.320313,8383.299805,8383.299805,48707300
2013-05-28,8432.459961,8526.419922,8424.400391,8480.870117,8480.870117,97455000
2013-05-29,8437.209961,8445.459961,8316.700195,8336.580078,8336.580078,107502500
2013-05-30,8314.200195,8416.360352,8293.959961,8400.200195,8400.200195,103141400
2013-05-31,8385.379883,8401.629883,8297.030273,8348.839844,8348.839844,122400300
2013-06-03,8291.490234,8395.559570,8214.780273,8285.799805,8285.799805,97748300
2013-06-04,8358.679688,8384.360352,8274.940430,8295.959961,8295.959961,82405900
2013-06-05,8229.230469,8293.280273,8182.080078,8196.179688,8196.179688,89163200
2013-06-06,8188.819824,8235.089844,8098.810059,8098.810059,8098.810059,85243600
2013-06-07,8124.879883,8279.030273,8034.549805,8254.679688,8254.679688,103601100
2013-06-10,8246.040039,8355.790039,8245.940430,8307.690430,8307.690430,75733100
2013-06-11,8256.190430,8260.860352,8141.020020,8222.459961,8222.459961,96689800
2013-06-12,8204.910156,8246.080078,8122.720215,8143.270020,8143.270020,81793400
2013-06-13,8023.370117,8110.379883,7968.129883,8095.390137,8095.390137,97586800
2013-06-14,8157.879883,8188.000000,8111.379883,8127.959961,8127.959961,72768100
2013-06-17,8170.750000,8265.490234,8167.669922,8215.730469,8215.730469,73145700
2013-06-18,8196.440430,8241.599609,8176.189941,8229.509766,8229.509766,73649500
2013-06-19,8254.570313,8285.900391,8160.500000,8197.080078,8197.080078,78657300
2013-06-20,8085.669922,8085.669922,7911.959961,7928.479980,7928.479980,131807500
2013-06-21,7946.319824,7987.040039,7789.240234,7789.240234,7789.240234,245491100
2013-06-24,7776.879883,7823.839844,7655.830078,7692.450195,7692.450195,121377000
2013-06-25,7741.129883,7842.479980,7725.990234,7811.299805,7811.299805,109485400
2013-06-26,7810.370117,7960.450195,7800.850098,7940.990234,7940.990234,128566900
2013-06-27,7945.919922,8025.810059,7919.589844,7990.750000,7990.750000,102937800
2013-06-28,8015.529785,8037.680176,7906.140137,7959.220215,7959.220215,101763900
2013-07-01,8000.020020,8023.149902,7890.279785,7983.919922,7983.919922,96718600
2013-07-02,7988.919922,7988.959961,7873.970215,7910.770020,7910.770020,96760700
2013-07-03,7841.180176,7841.870117,7730.370117,7829.319824,7829.319824,115952800
2013-07-04,7877.910156,8015.080078,7863.759766,7994.310059,7994.310059,119377700
2013-07-05,8010.439941,8031.709961,7805.359863,7806.000000,7806.000000,116269200
2013-07-08,7865.919922,8015.209961,7848.140137,7968.540039,7968.540039,79568700
2013-07-09,8021.129883,8086.950195,8005.729980,8057.750000,8057.750000,82854700
2013-07-10,8056.509766,8081.209961,7990.649902,8066.479980,8066.479980,75949600
2013-07-11,8163.560059,8176.700195,8130.479980,8158.799805,8158.799805,81260000
2013-07-12,8192.910156,8244.129883,8178.200195,8212.769531,8212.769531,87866200
2013-07-15,8237.919922,8271.379883,8211.419922,8234.809570,8234.809570,67635800
2013-07-16,8251.509766,8252.250000,8178.189941,8201.049805,8201.049805,68666500
2013-07-17,8216.700195,8269.219727,8137.529785,8254.719727,8254.719727,71745800
2013-07-18,8239.379883,8337.200195,8215.660156,8337.089844,8337.089844,79507900
2013-07-19,8299.009766,8336.870117,8284.360352,8331.570313,8331.570313,119916400
2013-07-22,8343.280273,8374.469727,8310.290039,8331.059570,8331.059570,73050600
2013-07-23,8358.620117,8365.980469,8306.599609,8314.230469,8314.230469,80771900
2013-07-24,8325.059570,8415.330078,8318.480469,8379.110352,8379.110352,88484900
2013-07-25,8349.519531,8356.879883,8265.139648,8298.980469,8298.980469,96060700
2013-07-26,8341.780273,8362.040039,8217.259766,8244.910156,8244.910156,75415100
2013-07-29,8307.120117,8324.150391,8245.530273,8259.030273,8259.030273,67355500
2013-07-30,8302.139648,8333.950195,8256.400391,8271.019531,8271.019531,135632200
2013-07-31,8235.219727,8295.559570,8213.360352,8275.969727,8275.969727,113064500
2013-08-01,8320.379883,8411.299805,8316.889648,8410.730469,8410.730469,97990400
2013-08-02,8428.580078,8431.669922,8376.280273,8406.940430,8406.940430,73393700
2013-08-05,8416.110352,8435.320313,8367.339844,8398.379883,8398.379883,62901100
2013-08-06,8387.929688,8435.490234,8267.980469,8299.730469,8299.730469,122121800
2013-08-07,8265.330078,8281.519531,8228.110352,8260.480469,8260.480469,78951000
2013-08-08,8256.400391,8341.440430,8252.459961,8318.320313,8318.320313,145598300
2013-08-09,8332.530273,8374.589844,8286.410156,8338.309570,8338.309570,89030300
2013-08-12,8341.959961,8371.160156,8238.860352,8359.250000,8359.250000,82331800
2013-08-13,8395.820313,8444.519531,8383.230469,8415.759766,8415.759766,95295600
2013-08-14,8424.879883,8457.049805,8400.750000,8438.120117,8438.120117,80101200
2013-08-15,8418.940430,8422.030273,8307.980469,8376.290039,8376.290039,72727900
2013-08-16,8348.419922,8402.299805,8330.330078,8391.940430,8391.940430,85749600
2013-08-19,8395.019531,8395.410156,8329.000000,8366.290039,8366.290039,59793300
2013-08-20,8294.870117,8319.820313,8246.190430,8300.030273,8300.030273,84502600
2013-08-21,8301.059570,8310.679688,8268.419922,8285.410156,8285.410156,65974700
2013-08-22,8289.299805,8425.259766,8283.769531,8397.889648,8397.889648,80630800
2013-08-23,8398.280273,8438.440430,8360.230469,8416.990234,8416.990234,67690100
2013-08-26,8424.070313,8437.750000,8386.049805,8435.150391,8435.150391,42823800
2013-08-27,8378.929688,8423.780273,8242.559570,8242.559570,8242.559570,106541800
2013-08-28,8202.860352,8219.259766,8094.220215,8157.899902,8157.899902,97795400
2013-08-29,8189.020020,8199.290039,8129.990234,8194.549805,8194.549805,69818500
2013-08-30,8197.719727,8201.490234,8101.950195,8103.149902,8103.149902,86451200
2013-09-02,8224.339844,8268.730469,8211.030273,8243.870117,8243.870117,66688600
2013-09-03,8259.370117,8264.719727,8142.859863,8180.709961,8180.709961,88279900
2013-09-04,8201.559570,8206.870117,8095.910156,8195.919922,8195.919922,84770200
2013-09-05,8205.559570,8257.730469,8165.359863,8234.980469,8234.980469,96648700
2013-09-06,8222.209961,8295.809570,8174.319824,8275.669922,8275.669922,124854400
2013-09-09,8275.009766,8310.370117,8246.769531,8276.320313,8276.320313,76364800
2013-09-10,8357.690430,8464.250000,8350.419922,8446.540039,8446.540039,125305100
2013-09-11,8453.320313,8502.790039,8446.690430,8495.730469,8495.730469,106146000
2013-09-12,8509.490234,8516.980469,8466.610352,8494.000000,8494.000000,102393900
2013-09-13,8461.309570,8518.179688,8456.839844,8509.419922,8509.419922,76220300
2013-09-16,8599.650391,8626.110352,8578.009766,8613.000000,8613.000000,87859100
2013-09-17,8595.559570,8613.889648,8585.040039,8596.950195,8596.950195,81358600
2013-09-18,8617.450195,8645.900391,8594.650391,8636.059570,8636.059570,75769400
2013-09-19,8735.110352,8770.099609,8665.750000,8694.179688,8694.179688,120861700
2013-09-20,8693.320313,8713.780273,8666.490234,8675.730469,8675.730469,249585100
2013-09-23,8682.940430,8699.469727,8605.589844,8635.290039,8635.290039,89113400
2013-09-24,8645.240234,8672.080078,8633.209961,8664.599609,8664.599609,79114700
2013-09-25,8655.040039,8681.990234,8609.950195,8665.629883,8665.629883,108140300
2013-09-26,8678.820313,8688.490234,8628.610352,8664.099609,8664.099609,88920700
2013-09-27,8672.820313,8691.480469,8611.450195,8661.509766,8661.509766,68197300
2013-09-30,8562.849609,8606.709961,8546.719727,8594.400391,8594.400391,78813900
2013-10-01,8618.589844,8691.849609,8612.230469,8689.139648,8689.139648,83404500
2013-10-02,8650.709961,8672.259766,8581.019531,8629.419922,8629.419922,76858500
2013-10-04,8647.860352,8654.790039,8570.209961,8622.969727,8622.969727,134881500
2013-10-07,8557.040039,8604.860352,8510.419922,8591.580078,8591.580078,87359700
2013-10-08,8591.019531,8610.009766,8551.690430,8555.889648,8555.889648,77435600
2013-10-09,8541.080078,8589.639648,8489.620117,8516.690430,8516.690430,78206800
2013-10-10,8563.389648,8694.169922,8547.719727,8685.769531,8685.769531,105327700
2013-10-11,8705.030273,8729.330078,8695.759766,8724.830078,8724.830078,92376100
2013-10-14,8688.450195,8727.580078,8675.950195,8723.809570,8723.809570,64137200
2013-10-15,8757.129883,8820.980469,8757.089844,8804.440430,8804.440430,93813600
2013-10-16,8792.990234,8861.280273,8781.000000,8846.000000,8846.000000,92338900
2013-10-17,8817.110352,8829.790039,8765.469727,8811.980469,8811.980469,95192800
2013-10-18,8849.769531,8865.099609,8804.809570,8865.099609,8865.099609,166471900
2013-10-21,8828.469727,8876.139648,8827.230469,8867.219727,8867.219727,74873400
2013-10-22,8853.870117,8987.629883,8849.160156,8947.459961,8947.459961,100450700
2013-10-23,8906.910156,8932.910156,8897.500000,8919.860352,8919.860352,79944200
2013-10-24,8968.500000,8987.040039,8950.809570,8980.629883,8980.629883,76689900
2013-10-25,8952.780273,9010.650391,8944.139648,8985.740234,8985.740234,71222700
2013-10-28,9013.049805,9017.950195,8950.209961,8978.650391,8978.650391,61426900
2013-10-29,8965.750000,9022.209961,8965.750000,9022.040039,9022.040039,76418300
2013-10-30,9030.309570,9070.169922,8996.250000,9010.269531,9010.269531,69972000
2013-10-31,8985.480469,9037.410156,8976.370117,9033.919922,9033.919922,82807700
2013-11-01,9032.290039,9048.099609,8992.900391,9007.830078,9007.830078,54233900
2013-11-04,9035.910156,9053.929688,9019.309570,9037.230469,9037.230469,60965300
2013-11-05,9036.179688,9041.969727,8962.419922,9009.110352,9009.110352,87089500
2013-11-06,9030.469727,9065.959961,9021.839844,9040.870117,9040.870117,68900500
2013-11-07,9038.469727,9193.980469,9026.089844,9081.030273,9081.030273,143223900
2013-11-08,9036.589844,9079.049805,8986.490234,9078.280273,9078.280273,86783000
2013-11-11,9081.580078,9124.240234,9064.610352,9107.860352,9107.860352,66640400
2013-11-12,9102.990234,9124.240234,9073.929688,9076.480469,9076.480469,96960600
2013-11-13,9056.709961,9074.559570,8981.089844,9054.830078,9054.830078,92469400
2013-11-14,9137.480469,9151.349609,9101.290039,9149.660156,9149.660156,108722300
2013-11-15,9157.599609,9188.469727,9133.509766,9168.690430,9168.690430,96783900
2013-11-18,9154.230469,9253.679688,9140.509766,9225.429688,9225.429688,88832800
2013-11-19,9197.469727,9217.360352,9179.250000,9193.290039,9193.290039,77178300
2013-11-20,9175.639648,9236.780273,9162.839844,9202.070313,9202.070313,68359100
2013-11-21,9127.889648,9210.669922,9117.089844,9196.080078,9196.080078,78794900
2013-11-22,9210.690430,9230.160156,9168.919922,9219.040039,9219.040039,72242000
2013-11-25,9258.219727,9323.440430,9252.730469,9299.950195,9299.950195,69939100
2013-11-26,9297.650391,9316.620117,9287.299805,9290.070313,9290.070313,85105700
2013-11-27,9308.959961,9363.480469,9295.559570,9351.129883,9351.129883,59073000
2013-11-28,9359.500000,9399.629883,9358.769531,9387.370117,9387.370117,54326200
2013-11-29,9378.549805,9424.620117,9376.580078,9405.299805,9405.299805,65826300
2013-12-02,9412.950195,9424.830078,9384.120117,9401.959961,9401.959961,74603100
2013-12-03,9398.190430,9404.169922,9223.129883,9223.400391,9223.400391,116913000
2013-12-04,9246.889648,9253.129883,9069.820313,9140.629883,9140.629883,94986600
2013-12-05,9110.530273,9172.160156,9078.000000,9084.950195,9084.950195,77772300
2013-12-06,9126.150391,9195.750000,9084.120117,9172.410156,9172.410156,81326800
2013-12-09,9218.809570,9225.530273,9171.360352,9195.169922,9195.169922,62711300
2013-12-10,9180.290039,9223.730469,9091.969727,9114.440430,9114.440430,74363400
2013-12-11,9093.259766,9153.139648,9065.509766,9077.110352,9077.110352,64845800
2013-12-12,9032.669922,9060.540039,8984.280273,9017.000000,9017.000000,75120200
2013-12-13,9016.780273,9046.629883,8990.580078,9006.459961,9006.459961,67761700
2013-12-16,9004.620117,9187.780273,8997.750000,9163.559570,9163.559570,99105600
2013-12-17,9142.750000,9161.799805,9085.120117,9085.120117,9085.120117,72207500
2013-12-18,9145.349609,9190.730469,9122.049805,9181.750000,9181.750000,82342700
2013-12-19,9279.679688,9351.900391,9257.240234,9335.740234,9335.740234,98276500
2013-12-20,9371.080078,9413.089844,9352.980469,9400.179688,9400.179688,161686900
2013-12-23,9436.490234,9488.820313,9427.540039,9488.820313,9488.820313,48372600
2013-12-27,9558.549805,9589.389648,9548.889648,9589.389648,9589.389648,51388200
2013-12-30,9586.530273,9594.349609,9552.160156,9552.160156,9552.160156,35981600
2014-01-02,9598.250000,9620.929688,9394.209961,9400.040039,9400.040039,90956900
2014-01-03,9409.660156,9453.480469,9367.990234,9435.150391,9435.150391,58772900
2014-01-06,9419.440430,9468.799805,9399.809570,9428.000000,9428.000000,53653700
2014-01-07,9446.250000,9518.719727,9416.860352,9506.200195,9506.200195,79946800
2014-01-08,9512.790039,9516.259766,9467.950195,9497.839844,9497.839844,90140400
2014-01-09,9492.240234,9549.500000,9402.799805,9421.610352,9421.610352,98917000
2014-01-10,9473.870117,9529.700195,9441.250000,9473.240234,9473.240234,96130400
2014-01-13,9497.919922,9519.299805,9457.309570,9510.169922,9510.169922,85787700
2014-01-14,9391.459961,9540.509766,9381.940430,9540.509766,9540.509766,104777800
2014-01-15,9590.570313,9747.400391,9582.099609,9733.809570,9733.809570,120099000
2014-01-16,9742.209961,9747.370117,9702.969727,9717.709961,9717.709961,87811900
2014-01-17,9718.200195,9789.889648,9709.139648,9742.959961,9742.959961,131098100
2014-01-20,9713.200195,9733.400391,9672.320313,9715.900391,9715.900391,78126100
2014-01-21,9751.980469,9794.049805,9714.019531,9730.120117,9730.120117,80839600
2014-01-22,9752.110352,9765.629883,9677.139648,9720.110352,9720.110352,84234100
2014-01-23,9690.509766,9728.780273,9596.490234,9631.040039,9631.040039,98660400
2014-01-24,9646.650391,9664.240234,9374.080078,9392.019531,9392.019531,125916200
2014-01-27,9389.169922,9402.719727,9310.990234,9349.219727,9349.219727,112554100
2014-01-28,9405.530273,9427.589844,9345.759766,9406.910156,9406.910156,99322000
2014-01-29,9507.349609,9537.629883,9221.299805,9336.730469,9336.730469,126384200
2014-01-30,9343.509766,9415.480469,9266.950195,9373.480469,9373.480469,97748700
2014-01-31,9339.839844,9346.790039,9166.049805,9306.480469,9306.480469,126856500
2014-02-03,9318.769531,9357.580078,9173.559570,9186.519531,9186.519531,105545400
2014-02-04,9126.459961,9166.980469,9071.250000,9127.910156,9127.910156,114598200
2014-02-05,9105.280273,9154.719727,9080.870117,9116.320313,9116.320313,95608700
2014-02-06,9166.459961,9274.459961,9128.969727,9256.580078,9256.580078,122685200
2014-02-07,9275.379883,9323.240234,9223.209961,9301.919922,9301.919922,89003400
2014-02-10,9331.709961,9346.129883,9280.179688,9289.860352,9289.860352,59599900
2014-02-11,9338.799805,9478.769531,9338.009766,9478.769531,9478.769531,76248400
2014-02-12,9505.120117,9594.849609,9501.959961,9540.000000,9540.000000,85292300
2014-02-13,9522.660156,9600.639648,9479.860352,9596.769531,9596.769531,93209100
2014-02-14,9615.519531,9677.530273,9593.370117,9662.400391,9662.400391,91504800
2014-02-17,9661.799805,9682.190430,9645.509766,9656.759766,9656.759766,45850100
2014-02-18,9674.799805,9690.969727,9614.400391,9659.780273,9659.780273,58827300
2014-02-19,9641.450195,9695.860352,9596.419922,9660.049805,9660.049805,72892900
2014-02-20,9524.580078,9618.849609,9504.179688,9618.849609,9618.849609,88676900
2014-02-21,9665.080078,9666.150391,9598.030273,9656.950195,9656.950195,78587700
2014-02-24,9619.639648,9708.940430,9602.950195,9708.940430,9708.940430,67953500
2014-02-25,9676.559570,9710.950195,9628.719727,9699.349609,9699.349609,90676100
2014-02-26,9708.500000,9720.660156,9612.519531,9661.730469,9661.730469,87277200
2014-02-27,9660.549805,9672.820313,9497.780273,9588.330078,9588.330078,86422200
2014-02-28,9592.900391,9692.080078,9566.040039,9692.080078,9692.080078,83200800
2014-03-03,9553.080078,9554.169922,9358.730469,9358.889648,9358.889648,118040200
2014-03-04,9453.769531,9590.110352,9421.160156,9589.150391,9589.150391,95630200
2014-03-05,9562.389648,9599.000000,9534.429688,9542.019531,9542.019531,73341700
2014-03-06,9577.349609,9587.440430,9505.320313,9542.870117,9542.870117,103682600
2014-03-07,9538.450195,9543.240234,9346.820313,9350.750000,9350.750000,103246700
2014-03-10,9305.509766,9382.980469,9216.070313,9265.500000,9265.500000,84875400
2014-03-11,9295.320313,9375.290039,9259.179688,9307.790039,9307.790039,72300800
2014-03-12,9257.129883,9267.099609,9142.540039,9188.690430,9188.690430,107430600
2014-03-13,9200.120117,9226.959961,9017.349609,9017.790039,9017.790039,113773100
2014-03-14,8939.179688,9094.240234,8913.269531,9056.410156,9056.410156,141175500
2014-03-17,9047.490234,9197.809570,9047.490234,9180.889648,9180.889648,86964500
2014-03-18,9172.049805,9315.070313,9105.690430,9242.549805,9242.549805,99301200
2014-03-19,9262.709961,9325.929688,9221.589844,9277.049805,9277.049805,89476800
2014-03-20,9215.700195,9296.900391,9156.629883,9296.120117,9296.120117,96945700
2014-03-21,9300.660156,9376.940430,9288.150391,9342.940430,9342.940430,198583500
2014-03-24,9349.519531,9358.950195,9181.370117,9188.769531,9188.769531,86790900
2014-03-25,9223.919922,9372.070313,9223.900391,9338.400391,9338.400391,82230600
2014-03-26,9367.530273,9488.740234,9360.299805,9448.580078,9448.580078,75841600
2014-03-27,9428.910156,9469.389648,9397.980469,9451.209961,9451.209961,66826100
2014-03-28,9487.120117,9587.190430,9484.900391,9587.190430,9587.190430,70498400
2014-03-31,9621.919922,9634.820313,9543.089844,9555.910156,9555.910156,68772900
2014-04-01,9601.959961,9631.059570,9574.629883,9603.709961,9603.709961,72835100
2014-04-02,9628.759766,9645.599609,9608.459961,9623.360352,9623.360352,73976000
2014-04-03,9620.870117,9689.519531,9591.889648,9628.820313,9628.820313,76385800
2014-04-04,9641.959961,9721.500000,9627.740234,9695.769531,9695.769531,75314000
2014-04-07,9585.519531,9608.200195,9496.669922,9510.849609,9510.849609,78800000
2014-04-08,9525.070313,9525.940430,9391.860352,9490.790039,9490.790039,86190900
2014-04-09,9506.750000,9542.309570,9480.959961,9506.349609,9506.349609,69917100
2014-04-10,9556.700195,9581.480469,9440.990234,9454.540039,9454.540039,77873700
2014-04-11,9351.200195,9390.440430,9259.429688,9315.290039,9315.290039,100489700
2014-04-14,9248.860352,9339.169922,9214.179688,9339.169922,9339.169922,90916500
2014-04-15,9324.839844,9344.849609,9166.530273,9173.709961,9173.709961,88156800
2014-04-16,9252.299805,9318.969727,9221.480469,9317.820313,9317.820313,78803200
2014-04-17,9311.030273,9417.820313,9277.360352,9409.709961,9409.709961,86295200
2014-04-22,9455.519531,9602.570313,9439.660156,9600.089844,9600.089844,70194100
2014-04-23,9602.120117,9607.839844,9539.620117,9544.190430,9544.190430,61216900
2014-04-24,9597.070313,9645.059570,9410.330078,9548.679688,9548.679688,87813900
2014-04-25,9474.790039,9501.910156,9367.419922,9401.549805,9401.549805,79230200
2014-04-28,9454.839844,9496.839844,9407.650391,9446.360352,9446.360352,67539100
2014-04-29,9521.650391,9596.419922,9480.570313,9584.120117,9584.120117,91467900
2014-04-30,9576.929688,9618.980469,9561.059570,9603.230469,9603.230469,90290900
2014-05-02,9611.790039,9627.379883,9533.299805,9556.019531,9556.019531,88062300
2014-05-05,9536.379883,9548.169922,9407.089844,9529.500000,9529.500000,61911600
2014-05-06,9570.250000,9571.629883,9440.469727,9467.530273,9467.530273,82062900
2014-05-07,9418.500000,9554.349609,9410.080078,9521.299805,9521.299805,92732600
2014-05-08,9547.269531,9622.299805,9487.570313,9607.400391,9607.400391,102022500
2014-05-09,9591.320313,9602.860352,9558.110352,9581.450195,9581.450195,80084100
2014-05-12,9608.929688,9710.339844,9587.139648,9702.459961,9702.459961,87508500
2014-05-13,9751.049805,9783.719727,9732.339844,9754.429688,9754.429688,96844100
2014-05-14,9765.620117,9772.089844,9733.209961,9754.389648,9754.389648,76079000
2014-05-15,9741.250000,9810.290039,9631.570313,9656.049805,9656.049805,133897400
2014-05-16,9646.559570,9670.900391,9577.900391,9629.099609,9629.099609,113085400
2014-05-19,9607.320313,9676.519531,9534.559570,9659.389648,9659.389648,97857300
2014-05-20,9644.799805,9685.559570,9613.910156,9639.080078,9639.080078,67588400
2014-05-21,9615.860352,9709.910156,9583.559570,9697.870117,9697.870117,86239200
2014-05-22,9731.450195,9734.139648,9689.129883,9720.910156,9720.910156,63696000
2014-05-23,9722.629883,9779.589844,9704.750000,9768.009766,9768.009766,65280800
2014-05-26,9826.910156,9893.809570,9821.679688,9892.820313,9892.820313,53846400
2014-05-27,9893.330078,9951.900391,9879.639648,9940.820313,9940.820313,79797700
2014-05-28,9950.740234,9957.870117,9898.259766,9939.169922,9939.169922,72748500
2014-05-29,9937.660156,9956.240234,9917.969727,9938.900391,9938.900391,65743400
2014-05-30,9926.730469,9970.769531,9924.629883,9943.269531,9943.269531,103680100
2014-06-02,9986.860352,9992.330078,9907.769531,9950.120117,9950.120117,57920300
2014-06-03,9949.959961,9954.780273,9887.009766,9919.740234,9919.740234,71968600
2014-06-04,9903.820313,9928.959961,9866.969727,9926.669922,9926.669922,66442200
2014-06-05,9929.410156,10013.690430,9896.089844,9947.830078,9947.830078,129942500
2014-06-06,9954.009766,10000.919922,9941.650391,9987.190430,9987.190430,92994900
2014-06-09,9994.400391,10009.599609,9985.870117,10008.629883,10008.629883,43200400
2014-06-10,9998.509766,10033.740234,9987.690430,10028.799805,10028.799805,64853100
2014-06-11,10022.990234,10024.839844,9921.259766,9949.809570,9949.809570,96286500
2014-06-12,9950.519531,9970.379883,9917.610352,9938.700195,9938.700195,68482900
2014-06-13,9920.490234,9944.570313,9829.089844,9912.870117,9912.870117,79417700
2014-06-16,9885.969727,9925.849609,9872.769531,9883.980469,9883.980469,64029200
2014-06-17,9915.200195,9982.889648,9861.290039,9920.320313,9920.320313,72084200
2014-06-18,9932.040039,9964.019531,9922.070313,9930.330078,9930.330078,72976800
2014-06-19,10018.910156,10023.549805,9993.030273,10004.000000,10004.000000,86693500
2014-06-20,9995.500000,10050.980469,9987.240234,9987.240234,9987.240234,209559600
2014-06-23,9991.400391,9993.019531,9885.959961,9920.919922,9920.919922,68730100
2014-06-24,9938.639648,9948.589844,9899.469727,9938.080078,9938.080078,61266100
2014-06-25,9883.780273,9914.120117,9836.459961,9867.750000,9867.750000,82312000
2014-06-26,9894.549805,9898.379883,9749.750000,9804.900391,9804.900391,94925000
2014-06-27,9818.459961,9836.679688,9791.129883,9815.169922,9815.169922,63248900
2014-06-30,9833.849609,9889.490234,9800.080078,9833.070313,9833.070313,66649700
2014-07-01,9853.740234,9902.410156,9835.740234,9902.410156,9902.410156,54519000
2014-07-02,9913.000000,9936.389648,9890.110352,9911.269531,9911.269531,70229500
2014-07-03,9910.469727,10032.280273,9907.009766,10029.429688,10029.429688,78288000
2014-07-04,10028.709961,10030.809570,10007.400391,10009.080078,10009.080078,52046500
2014-07-07,9992.129883,10015.360352,9905.599609,9906.070313,9906.070313,60506300
2014-07-08,9918.269531,9920.780273,9772.139648,9772.669922,9772.669922,85865100
2014-07-09,9789.049805,9817.469727,9752.790039,9808.200195,9808.200195,73589700
2014-07-10,9807.250000,9807.250000,9617.589844,9659.129883,9659.129883,96879100
2014-07-11,9672.169922,9708.429688,9623.360352,9666.339844,9666.339844,62278400
2014-07-14,9710.919922,9793.780273,9693.889648,9783.009766,9783.009766,56259600
2014-07-15,9764.690430,9788.709961,9711.860352,9719.410156,9719.410156,72125500
2014-07-16,9747.879883,9871.580078,9747.519531,9859.269531,9859.269531,69460000
2014-07-17,9819.450195,9845.849609,9743.620117,9753.879883,9753.879883,76538100
2014-07-18,9703.669922,9721.080078,9655.509766,9720.019531,9720.019531,118113800
2014-07-21,9711.679688,9717.700195,9597.620117,9612.049805,9612.049805,65236500
2014-07-22,9682.209961,9735.709961,9647.740234,9734.330078,9734.330078,62368600
2014-07-23,9727.429688,9802.059570,9723.980469,9753.559570,9753.559570,64736900
2014-07-24,9772.150391,9810.469727,9674.679688,9794.059570,9794.059570,70366600
2014-07-25,9770.240234,9794.849609,9620.580078,9644.009766,9644.009766,73401600
2014-07-28,9660.709961,9665.049805,9527.589844,9598.169922,9598.169922,71997100
2014-07-29,9607.099609,9692.330078,9573.480469,9653.629883,9653.629883,66002300
2014-07-30,9646.429688,9704.009766,9572.900391,9593.679688,9593.679688,79991300
2014-07-31,9576.160156,9582.740234,9395.349609,9407.480469,9407.480469,131077400
2014-08-01,9379.740234,9394.480469,9185.410156,9210.080078,9210.080078,141582500
2014-08-04,9222.049805,9243.230469,9130.339844,9154.139648,9154.139648,85304300
2014-08-05,9186.030273,9237.139648,9152.379883,9189.740234,9189.740234,80560700
2014-08-06,9084.519531,9166.209961,9030.719727,9130.040039,9130.040039,98898300
2014-08-07,9081.290039,9166.040039,9025.820313,9038.969727,9038.969727,97954700
2014-08-08,8928.190430,9061.000000,8903.490234,9009.320313,9009.320313,102515800
2014-08-11,9106.669922,9199.000000,9089.309570,9180.740234,9180.740234,81228900
2014-08-12,9166.919922,9171.940430,9050.000000,9069.469727,9069.469727,74774600
2014-08-13,9133.839844,9213.610352,9118.150391,9198.879883,9198.879883,82251600
2014-08-14,9161.809570,9265.919922,9149.410156,9225.099609,9225.099609,80394300
2014-08-15,9239.000000,9324.570313,9067.580078,9092.599609,9092.599609,110261800
2014-08-18,9220.990234,9261.650391,9195.110352,9245.330078,9245.330078,63822100
2014-08-19,9276.190430,9350.269531,9276.179688,9334.280273,9334.280273,57793200
2014-08-20,9329.889648,9333.679688,9247.839844,9314.570313,9314.570313,63229700
2014-08-21,9328.709961,9405.929688,9278.860352,9401.530273,9401.530273,67874900
2014-08-22,9390.290039,9414.389648,9291.929688,9339.169922,9339.169922,70036600
2014-08-25,9456.669922,9510.139648,9424.110352,9510.139648,9510.139648,53554100
2014-08-26,9481.559570,9591.719727,9446.370117,9588.150391,9588.150391,66737100
2014-08-27,9583.980469,9600.849609,9546.549805,9569.709961,9569.709961,69031300
2014-08-28,9545.209961,9546.809570,9417.160156,9462.559570,9462.559570,72124500
2014-08-29,9483.419922,9517.950195,9369.400391,9470.169922,9470.169922,68471200
2014-09-01,9484.530273,9500.200195,9424.780273,9479.030273,9479.030273,43071900
2014-09-02,9525.150391,9578.500000,9485.240234,9507.019531,9507.019531,55157400
2014-09-03,9541.019531,9683.099609,9528.719727,9626.490234,9626.490234,90121000
2014-09-04,9591.429688,9732.780273,9539.919922,9724.259766,9724.259766,106652400
2014-09-05,9714.240234,9774.650391,9691.440430,9747.019531,9747.019531,77345000
2014-09-08,9767.900391,9773.700195,9721.709961,9758.030273,9758.030273,53013300
2014-09-09,9737.559570,9769.209961,9695.440430,9710.700195,9710.700195,57197900
2014-09-10,9672.450195,9723.080078,9635.500000,9700.169922,9700.169922,62415400
2014-09-11,9729.889648,9732.830078,9630.669922,9691.280273,9691.280273,62050300
2014-09-12,9706.589844,9706.589844,9617.700195,9651.129883,9651.129883,52625100
2014-09-15,9603.969727,9682.459961,9600.150391,9659.629883,9659.629883,55750900
2014-09-16,9644.280273,9644.879883,9588.650391,9632.929688,9632.929688,62265100
2014-09-17,9672.980469,9695.440430,9649.990234,9661.500000,9661.500000,67216900
2014-09-18,9703.099609,9798.129883,9686.429688,9798.129883,9798.129883,81235700
2014-09-19,9849.429688,9891.200195,9799.240234,9799.259766,9799.259766,195350400
2014-09-22,9748.530273,9812.769531,9735.690430,9749.540039,9749.540039,73981000
2014-09-23,9713.400391,9719.660156,9589.030273,9595.030273,9595.030273,88196000
2014-09-24,9598.769531,9669.450195,9534.769531,9661.969727,9661.969727,85850600
2014-09-25,9644.360352,9718.110352,9482.540039,9510.009766,9510.009766,97697000
2014-09-26,9500.549805,9545.339844,9454.879883,9490.549805,9490.549805,83499600
2014-09-29,9495.580078,9504.980469,9369.620117,9422.910156,9422.910156,77424800
2014-09-30,9446.809570,9495.000000,9404.889648,9474.299805,9474.299805,89859600
2014-10-01,9454.040039,9520.969727,9357.549805,9382.030273,9382.030273,83526600
2014-10-02,9363.280273,9412.620117,9195.679688,9195.679688,9195.679688,122375300
2014-10-06,9341.049805,9343.650391,9185.860352,9209.509766,9209.509766,103676300
2014-10-07,9164.769531,9170.240234,9080.349609,9086.209961,9086.209961,105001700
2014-10-08,9027.900391,9064.879883,8960.429688,8995.330078,8995.330078,112047000
2014-10-09,9082.660156,9140.290039,8975.059570,9005.019531,9005.019531,104101300
2014-10-10,8924.580078,8958.660156,8788.209961,8788.809570,8788.809570,162566100
2014-10-13,8703.849609,8872.400391,8699.599609,8812.429688,8812.429688,112875000
2014-10-14,8765.360352,8854.389648,8701.440430,8825.209961,8825.209961,116078300
2014-10-15,8838.679688,8847.849609,8555.730469,8571.950195,8571.950195,153532200
2014-10-16,8623.280273,8662.860352,8354.969727,8582.900391,8582.900391,224468500
2014-10-17,8629.160156,8850.269531,8588.419922,8850.269531,8850.269531,181971200
2014-10-20,8819.259766,8834.730469,8682.589844,8717.759766,8717.759766,103016000
2014-10-21,8693.059570,8889.780273,8644.709961,8886.959961,8886.959961,118317300
2014-10-22,8934.540039,8957.160156,8861.440430,8940.139648,8940.139648,97874300
2014-10-23,8873.540039,9068.120117,8820.889648,9047.309570,9047.309570,108376900
2014-10-24,9008.599609,9044.849609,8955.589844,8987.799805,8987.799805,98966500
2014-10-27,9080.799805,9085.639648,8837.660156,8902.610352,8902.610352,111764500
2014-10-28,8983.059570,9077.889648,8968.589844,9068.190430,9068.190430,78580500
2014-10-29,9139.000000,9157.629883,9072.639648,9082.809570,9082.809570,89708100
2014-10-30,9091.129883,9146.950195,8899.900391,9114.839844,9114.839844,119733200
2014-10-31,9283.400391,9339.330078,9217.000000,9326.870117,9326.870117,123211200
2014-11-03,9305.730469,9343.639648,9236.179688,9251.700195,9251.700195,79777600
2014-11-04,9244.089844,9317.919922,9148.780273,9166.469727,9166.469727,90365900
2014-11-05,9238.070313,9329.070313,9226.339844,9315.480469,9315.480469,81034800
2014-11-06,9284.969727,9467.360352,9268.629883,9377.410156,9377.410156,124002400
2014-11-07,9406.160156,9414.320313,9239.110352,9291.830078,9291.830078,104437000
2014-11-10,9233.870117,9351.870117,9222.570313,9351.870117,9351.870117,71162800
2014-11-11,9374.360352,9400.900391,9324.769531,9369.030273,9369.030273,79810300
2014-11-12,9339.679688,9359.370117,9189.629883,9210.959961,9210.959961,93733900
2014-11-13,9260.530273,9311.000000,9170.280273,9248.509766,9248.509766,82312000
2014-11-14,9272.360352,9284.129883,9184.459961,9252.940430,9252.940430,76730500
2014-11-17,9162.269531,9331.320313,9161.599609,9306.349609,9306.349609,72034400
2014-11-18,9323.750000,9461.530273,9323.519531,9456.530273,9456.530273,73982400
2014-11-19,9462.049805,9521.730469,9439.160156,9472.799805,9472.799805,73153500
2014-11-20,9460.400391,9487.690430,9382.230469,9483.969727,9483.969727,82097800
2014-11-21,9521.240234,9736.139648,9508.169922,9732.549805,9732.549805,166634400
2014-11-24,9722.309570,9832.410156,9711.769531,9785.540039,9785.540039,97612300
2014-11-25,9790.030273,9921.459961,9787.259766,9861.209961,9861.209961,117773900
2014-11-26,9894.599609,9942.669922,9868.349609,9915.559570,9915.559570,89124300
2014-11-27,9934.780273,9992.669922,9920.860352,9974.870117,9974.870117,84700200
2014-11-28,9990.700195,9990.700195,9902.400391,9980.849609,9980.849609,98906800
2014-12-01,9915.740234,9979.080078,9906.419922,9963.509766,9963.509766,97092800
2014-12-02,9983.790039,10038.209961,9910.209961,9934.080078,9934.080078,86630800
2014-12-03,9978.889648,9993.849609,9930.530273,9971.790039,9971.790039,83605000
2014-12-04,9998.849609,10083.740234,9835.419922,9851.349609,9851.349609,119705200
2014-12-05,9931.959961,10093.030273,9929.469727,10087.120117,10087.120117,93445100
2014-12-08,10060.910156,10084.950195,10014.990234,10014.990234,10014.990234,68931200
2014-12-09,9904.580078,9951.660156,9786.379883,9793.709961,9793.709961,110063600
2014-12-10,9859.780273,9909.389648,9775.389648,9799.730469,9799.730469,88531300
2014-12-11,9770.660156,9907.820313,9763.410156,9862.530273,9862.530273,98963300
2014-12-12,9794.200195,9799.650391,9586.219727,9594.730469,9594.730469,94544800
2014-12-15,9599.820313,9678.259766,9330.990234,9334.009766,9334.009766,112718700
2014-12-16,9366.559570,9567.089844,9219.049805,9563.889648,9563.889648,171052400
2014-12-17,9455.740234,9589.250000,9429.400391,9544.429688,9544.429688,102078900
2014-12-18,9711.610352,9811.059570,9671.179688,9811.059570,9811.059570,121015600
2014-12-19,9901.259766,9901.259766,9688.660156,9786.959961,9786.959961,173452900
2014-12-22,9827.259766,9924.009766,9826.549805,9865.759766,9865.759766,0
2014-12-23,9887.240234,9922.110352,9848.059570,9922.110352,9922.110352,0
2014-12-29,9914.870117,9927.849609,9775.450195,9927.129883,9927.129883,0
2014-12-30,9883.099609,9886.780273,9805.549805,9805.549805,9805.549805,0
2015-01-02,9869.129883,9879.530273,9687.259766,9764.730469,9764.730469,0
2015-01-05,9735.650391,9790.269531,9468.580078,9473.160156,9473.160156,0
2015-01-06,9484.250000,9624.650391,9382.820313,9469.660156,9469.660156,0
2015-01-07,9510.339844,9592.370117,9459.179688,9518.179688,9518.179688,0
2015-01-08,9643.769531,9855.429688,9607.900391,9837.610352,9837.610352,0
2015-01-09,9813.990234,9860.179688,9601.750000,9648.500000,9648.500000,0
2015-01-12,9697.459961,9815.959961,9622.320313,9781.900391,9781.900391,0
2015-01-13,9759.570313,9978.940430,9755.019531,9941.000000,9941.000000,0
2015-01-14,9810.700195,9962.980469,9768.099609,9817.080078,9817.080078,0
2015-01-15,9933.450195,10063.179688,9637.330078,10032.610352,10032.610352,0
2015-01-16,9985.509766,10207.969727,9940.639648,10167.769531,10167.769531,0
2015-01-19,10231.580078,10293.040039,10191.980469,10242.349609,10242.349609,0
2015-01-20,10278.549805,10298.419922,10211.389648,10257.129883,10257.129883,0
2015-01-21,10270.330078,10311.900391,10149.769531,10299.230469,10299.230469,0
2015-01-22,10300.259766,10454.049805,10228.530273,10435.620117,10435.620117,0
2015-01-23,10503.330078,10704.320313,10502.849609,10649.580078,10649.580078,0
2015-01-26,10592.969727,10807.570313,10589.070313,10798.330078,10798.330078,0
2015-01-27,10785.900391,10810.570313,10592.459961,10628.580078,10628.580078,0
2015-01-28,10719.400391,10728.830078,10552.759766,10710.969727,10710.969727,0
2015-01-29,10666.429688,10743.570313,10607.719727,10737.870117,10737.870117,0
2015-01-30,10801.379883,10804.040039,10642.589844,10694.320313,10694.320313,0
2015-02-02,10719.179688,10828.009766,10677.389648,10828.009766,10828.009766,0
2015-02-03,10867.610352,10984.690430,10860.030273,10890.950195,10890.950195,0
2015-02-04,10892.500000,10912.240234,10803.099609,10911.320313,10911.320313,0
2015-02-05,10840.790039,10926.730469,10822.750000,10905.410156,10905.410156,0
2015-02-06,10866.200195,10877.669922,10802.889648,10846.389648,10846.389648,0
2015-02-09,10765.209961,10767.219727,10614.120117,10663.509766,10663.509766,0
2015-02-10,10675.589844,10797.459961,10594.320313,10753.830078,10753.830078,0
2015-02-11,10765.000000,10791.589844,10696.780273,10752.110352,10752.110352,0
2015-02-12,10746.910156,10955.450195,10746.910156,10919.650391,10919.650391,0
2015-02-13,10952.389648,11013.849609,10948.490234,10963.400391,10963.400391,0
2015-02-16,10946.879883,10963.490234,10909.490234,10923.230469,10923.230469,0
2015-02-17,10847.730469,10921.259766,10765.019531,10895.620117,10895.620117,0
2015-02-18,10931.719727,10980.980469,10909.599609,10961.000000,10961.000000,0
2015-02-19,10932.490234,11022.259766,10874.969727,11001.940430,11001.940430,0
2015-02-20,10976.769531,11081.809570,10946.900391,11050.639648,11050.639648,0
2015-02-23,11150.469727,11158.549805,11069.769531,11130.919922,11130.919922,0
2015-02-24,11128.169922,11228.370117,11090.730469,11205.740234,11205.740234,0
2015-02-25,11208.269531,11225.599609,11174.780273,11210.269531,11210.269531,0
2015-02-26,11206.660156,11330.629883,11187.000000,11327.190430,11327.190430,0
2015-02-27,11337.110352,11401.660156,11301.339844,11401.660156,11401.660156,0
2015-03-02,11408.280273,11455.080078,11362.879883,11410.360352,11410.360352,0
2015-03-03,11424.669922,11465.230469,11280.360352,11280.360352,11280.360352,0
2015-03-04,11317.240234,11390.379883,11193.299805,11390.379883,11390.379883,0
2015-03-05,11427.639648,11532.820313,11409.049805,11504.009766,11504.009766,0
2015-03-06,11513.889648,11600.370117,11495.200195,11550.969727,11550.969727,0
2015-03-09,11510.349609,11586.940430,11461.860352,11582.110352,11582.110352,0
2015-03-10,11555.969727,11577.750000,11402.669922,11500.379883,11500.379883,0
2015-03-11,11531.549805,11822.530273,11531.549805,11805.990234,11805.990234,0
2015-03-12,11795.910156,11830.139648,11754.900391,11799.389648,11799.389648,0
2015-03-13,11845.900391,11903.330078,11744.929688,11901.610352,11901.610352,0
2015-03-16,11955.820313,12219.049805,11955.330078,12167.719727,12167.719727,0
2015-03-17,12163.080078,12195.580078,11930.540039,11980.849609,11980.849609,0
2015-03-18,12002.240234,12017.910156,11814.480469,11922.769531,11922.769531,0
2015-03-19,11897.480469,12001.129883,11787.299805,11899.400391,11899.400391,0
2015-03-20,11942.160156,12087.610352,11926.860352,12039.370117,12039.370117,0
2015-03-23,11984.790039,11985.110352,11858.099609,11895.839844,11895.839844,0
2015-03-24,11821.209961,12030.589844,11797.669922,12005.690430,12005.690430,0
2015-03-25,11995.089844,12022.839844,11858.230469,11865.320313,11865.320313,0
2015-03-26,11736.339844,11849.389648,11619.719727,11843.679688,11843.679688,0
2015-03-27,11920.219727,11954.089844,11799.030273,11868.330078,11868.330078,0
2015-03-30,11927.139648,12090.139648,11922.709961,12086.009766,12086.009766,0
2015-03-31,12054.200195,12119.709961,11943.120117,11966.169922,11966.169922,0
2015-04-01,11902.919922,12112.980469,11880.190430,12001.379883,12001.379883,0
2015-04-02,11991.620117,12020.110352,11948.830078,11967.389648,11967.389648,0
2015-04-07,12057.339844,12149.309570,12035.700195,12123.519531,12123.519531,0
2015-04-08,12109.849609,12122.320313,12017.799805,12035.860352,12035.860352,0
2015-04-09,12099.429688,12166.440430,12047.910156,12166.440430,12166.440430,0
2015-04-10,12226.980469,12390.750000,12214.509766,12374.730469,12374.730469,0
2015-04-13,12357.269531,12388.129883,12326.709961,12338.730469,12338.730469,0
2015-04-14,12306.360352,12339.809570,12181.200195,12227.599609,12227.599609,0
2015-04-15,12220.099609,12326.139648,12214.809570,12231.339844,12231.339844,0
2015-04-16,12224.759766,12227.589844,11997.750000,11998.860352,11998.860352,0
2015-04-17,11942.360352,12019.750000,11674.589844,11688.700195,11688.700195,0
2015-04-20,11736.400391,11903.700195,11727.019531,11891.910156,11891.910156,0
2015-04-21,11994.820313,12079.030273,11913.360352,11939.580078,11939.580078,0
2015-04-22,11984.389648,12041.379883,11787.219727,11867.370117,11867.370117,0
2015-04-23,11887.139648,11940.209961,11675.580078,11723.580078,11723.580078,0
2015-04-24,11783.559570,11881.049805,11711.099609,11810.849609,11810.849609,0
2015-04-27,11881.250000,12050.709961,11729.040039,12039.160156,12039.160156,0
2015-04-28,12035.559570,12047.379883,11743.780273,11811.660156,11811.660156,0
2015-04-29,11864.400391,11885.049805,11410.540039,11432.719727,11432.719727,0
2015-04-30,11440.790039,11570.639648,11331.370117,11454.379883,11454.379883,0
2015-05-04,11506.839844,11656.889648,11411.769531,11619.849609,11619.849609,0
2015-05-05,11576.120117,11751.219727,11322.620117,11327.679688,11327.679688,0
2015-05-06,11377.580078,11457.929688,11239.860352,11350.150391,11350.150391,0
2015-05-07,11265.129883,11437.570313,11167.549805,11407.969727,11407.969727,0
2015-05-08,11483.070313,11710.410156,11415.290039,11709.730469,11709.730469,0
2015-05-11,11674.519531,11702.129883,11622.019531,11673.349609,11673.349609,0
2015-05-12,11557.969727,11565.200195,11377.349609,11472.410156,11472.410156,0
2015-05-13,11532.969727,11596.469727,11301.629883,11351.459961,11351.459961,0
2015-05-14,11299.190430,11579.799805,11218.540039,11559.820313,11559.820313,0
2015-05-15,11593.200195,11632.360352,11383.230469,11447.030273,11447.030273,0
2015-05-18,11464.799805,11594.959961,11378.860352,11594.280273,11594.280273,0
2015-05-19,11709.870117,11873.280273,11706.849609,11853.330078,11853.330078,0
2015-05-20,11858.469727,11871.490234,11780.019531,11848.469727,11848.469727,0
2015-05-21,11815.429688,11868.700195,11758.809570,11864.589844,11864.589844,0
2015-05-22,11881.490234,11881.809570,11792.309570,11815.009766,11815.009766,0
2015-05-26,11841.480469,11920.309570,11586.349609,11625.129883,11625.129883,0
2015-05-27,11647.040039,11790.349609,11595.120117,11771.129883,11771.129883,0
2015-05-28,11716.080078,11773.790039,11605.990234,11677.570313,11677.570313,0
2015-05-29,11685.660156,11704.389648,11403.820313,11413.820313,11413.820313,0
2015-06-01,11462.969727,11510.929688,11345.099609,11436.049805,11436.049805,0
2015-06-02,11467.070313,11467.070313,11270.570313,11328.799805,11328.799805,0
2015-06-03,11359.799805,11515.209961,11300.360352,11419.620117,11419.620117,0
2015-06-04,11370.570313,11449.700195,11187.429688,11340.599609,11340.599609,0
2015-06-05,11241.429688,11287.200195,11155.009766,11197.150391,11197.150391,0
2015-06-08,11131.860352,11224.559570,11059.160156,11064.919922,11064.919922,0
2015-06-09,11025.080078,11071.610352,10864.679688,11001.290039,11001.290039,0
2015-06-10,10970.410156,11299.610352,10939.509766,11265.389648,11265.389648,0
2015-06-11,11242.870117,11452.940430,11236.580078,11332.780273,11332.780273,0
2015-06-12,11286.559570,11365.919922,11069.360352,11196.490234,11196.490234,0
2015-06-15,11053.209961,11090.709961,10952.740234,10984.969727,10984.969727,0
2015-06-16,10910.009766,11074.339844,10797.849609,11044.009766,11044.009766,0
2015-06-17,11066.750000,11115.379883,10947.370117,10978.009766,10978.009766,0
2015-06-18,10937.669922,11109.759766,10806.150391,11100.299805,11100.299805,0
2015-06-19,11121.299805,11246.269531,10997.900391,11040.099609,11040.099609,0
2015-06-22,11138.709961,11470.250000,11138.549805,11460.500000,11460.500000,0
2015-06-23,11552.959961,11635.849609,11517.120117,11542.540039,11542.540039,0
2015-06-24,11566.349609,11589.349609,11364.450195,11471.259766,11471.259766,0
2015-06-25,11410.620117,11594.240234,11352.400391,11473.129883,11473.129883,0
2015-06-26,11387.129883,11561.830078,11373.440430,11492.429688,11492.429688,0
2015-06-29,11404.709961,11409.809570,10964.240234,11083.200195,11083.200195,0
2015-06-30,11058.040039,11137.139648,10897.969727,10944.969727,10944.969727,0
2015-07-01,11050.320313,11283.759766,10979.209961,11180.500000,11180.500000,0
2015-07-02,11191.280273,11229.009766,11078.589844,11099.349609,11099.349609,0
2015-07-03,11082.040039,11123.179688,11005.759766,11058.389648,11058.389648,0
2015-07-06,10825.059570,10996.450195,10823.549805,10890.629883,10890.629883,0
2015-07-07,10930.019531,10946.870117,10663.990234,10676.780273,10676.780273,0
2015-07-08,10710.290039,10802.799805,10652.790039,10747.299805,10747.299805,0
2015-07-09,10795.110352,11035.040039,10784.469727,10996.410156,10996.410156,0
2015-07-10,11170.709961,11339.780273,11149.269531,11315.629883,11315.629883,0
2015-07-13,11489.169922,11506.980469,11421.820313,11484.379883,11484.379883,0
2015-07-14,11456.540039,11519.360352,11414.389648,11516.900391,11516.900391,0
2015-07-15,11508.339844,11566.019531,11475.959961,11539.660156,11539.660156,0
2015-07-16,11624.480469,11787.580078,11607.139648,11716.759766,11716.759766,0
2015-07-17,11747.469727,11753.179688,11649.940430,11673.419922,11673.419922,0
2015-07-20,11679.469727,11802.370117,11678.129883,11735.719727,11735.719727,0
2015-07-21,11760.000000,11773.490234,11583.879883,11604.799805,11604.799805,0
2015-07-22,11511.190430,11589.639648,11486.309570,11520.669922,11520.669922,0
2015-07-23,11611.419922,11614.759766,11453.620117,11512.110352,11512.110352,0
2015-07-24,11467.830078,11542.900391,11334.769531,11347.450195,11347.450195,0
2015-07-27,11287.769531,11297.500000,11052.860352,11056.400391,11056.400391,0
2015-07-28,11129.910156,11242.429688,11068.309570,11173.910156,11173.910156,0
2015-07-29,11249.299805,11253.559570,11123.250000,11211.849609,11211.849609,0
2015-07-30,11305.459961,11313.269531,11140.650391,11257.150391,11257.150391,0
2015-07-31,11271.309570,11308.990234,11173.169922,11308.990234,11308.990234,0
2015-08-03,11295.500000,11460.400391,11248.269531,11443.719727,11443.719727,0
2015-08-04,11408.230469,11476.900391,11380.809570,11456.070313,11456.070313,0
2015-08-05,11503.209961,11655.740234,11497.919922,11636.299805,11636.299805,0
2015-08-06,11605.589844,11669.860352,11574.969727,11585.099609,11585.099609,0
2015-08-07,11561.370117,11582.900391,11484.849609,11490.830078,11490.830078,0
2015-08-10,11545.629883,11618.299805,11431.759766,11604.780273,11604.780273,0
2015-08-11,11548.000000,11561.000000,11278.709961,11293.650391,11293.650391,0
2015-08-12,11151.719727,11153.639648,10892.879883,10924.610352,10924.610352,0
2015-08-13,11098.169922,11153.959961,10980.860352,11014.629883,11014.629883,0
2015-08-14,11010.500000,11093.070313,10911.190430,10985.139648,10985.139648,0
2015-08-17,11044.750000,11113.790039,10818.709961,10940.330078,10940.330078,0
2015-08-18,10916.709961,10976.040039,10883.110352,10915.919922,10915.919922,0
2015-08-19,10819.849609,10848.839844,10681.360352,10682.150391,10682.150391,0
2015-08-20,10593.280273,10654.549805,10400.990234,10432.190430,10432.190430,0
2015-08-21,10228.700195,10437.280273,10124.519531,10124.519531,10124.519531,0
2015-08-24,9805.719727,9935.530273,9338.200195,9648.429688,9648.429688,0
2015-08-25,9816.589844,10185.879883,9748.919922,10128.120117,10128.120117,0
2015-08-26,9956.849609,10159.990234,9853.120117,9997.429688,9997.429688,0
2015-08-27,10271.330078,10382.950195,10222.040039,10315.620117,10315.620117,0
2015-08-28,10335.919922,10336.919922,10186.070313,10298.530273,10298.530273,0
2015-08-31,10200.980469,10273.500000,10132.150391,10259.459961,10259.459961,0
2015-09-01,10073.740234,10119.530273,9928.650391,10015.570313,10015.570313,0
2015-09-02,10060.309570,10122.269531,9962.250000,10048.049805,10048.049805,0
2015-09-03,10161.360352,10380.360352,10145.730469,10317.839844,10317.839844,0
2015-09-04,10216.169922,10216.169922,9996.160156,10038.040039,10038.040039,0
2015-09-07,10148.799805,10184.570313,10055.139648,10108.610352,10108.610352,0
2015-09-08,10198.599609,10371.900391,10198.450195,10271.360352,10271.360352,0
2015-09-09,10489.290039,10512.610352,10301.179688,10303.120117,10303.120117,0
2015-09-10,10216.019531,10326.530273,10157.370117,10210.440430,10210.440430,0
2015-09-11,10243.400391,10243.400391,10079.030273,10123.559570,10123.559570,0
2015-09-14,10112.900391,10225.370117,10084.870117,10131.740234,10131.740234,0
2015-09-15,10154.759766,10244.860352,10070.160156,10188.129883,10188.129883,0
2015-09-16,10288.389648,10336.200195,10173.959961,10227.209961,10227.209961,0
2015-09-17,10269.320313,10273.269531,10208.509766,10229.580078,10229.580078,0
2015-09-18,10177.580078,10180.549805,9861.509766,9916.160156,9916.160156,0
2015-09-21,9837.129883,10000.620117,9785.110352,9948.509766,9948.509766,0
2015-09-22,9974.410156,9974.799805,9558.959961,9570.660156,9570.660156,0
2015-09-23,9578.099609,9712.459961,9492.860352,9612.620117,9612.620117,0
2015-09-24,9599.910156,9707.690430,9362.280273,9427.639648,9427.639648,0
2015-09-25,9594.530273,9745.769531,9585.330078,9688.530273,9688.530273,0
2015-09-28,9633.679688,9677.250000,9479.400391,9483.549805,9483.549805,0
2015-09-29,9346.040039,9536.629883,9325.049805,9450.400391,9450.400391,0
2015-09-30,9674.610352,9732.540039,9596.950195,9660.440430,9660.440430,0
2015-10-01,9757.040039,9788.269531,9471.360352,9509.250000,9509.250000,0
2015-10-02,9606.589844,9667.540039,9396.339844,9553.070313,9553.070313,0
2015-10-05,9691.650391,9854.769531,9647.169922,9814.790039,9814.790039,0
2015-10-06,9804.419922,9957.919922,9730.410156,9902.830078,9902.830078,0
2015-10-07,9968.559570,10093.099609,9932.419922,9970.400391,9970.400391,0
2015-10-08,9942.780273,10027.419922,9911.049805,9993.070313,9993.070313,0
2015-10-09,10100.780273,10146.879883,10049.389648,10096.599609,10096.599609,0
2015-10-12,10128.490234,10187.089844,10057.589844,10119.830078,10119.830078,0
2015-10-13,10106.669922,10107.860352,9939.959961,10032.820313,10032.820313,0
2015-10-14,9948.490234,10036.230469,9890.459961,9915.849609,9915.849609,0
2015-10-15,9999.639648,10088.469727,9957.389648,10064.799805,10064.799805,0
2015-10-16,10128.809570,10166.790039,10058.530273,10104.429688,10104.429688,0
2015-10-19,10084.610352,10205.030273,10084.610352,10164.309570,10164.309570,0
2015-10-20,10174.799805,10194.530273,10080.190430,10147.679688,10147.679688,0
2015-10-21,10185.419922,10277.589844,10107.919922,10238.099609,10238.099609,0
2015-10-22,10213.009766,10508.250000,10194.740234,10491.969727,10491.969727,0
2015-10-23,10610.330078,10847.469727,10586.959961,10794.540039,10794.540039,0
2015-10-26,10791.179688,10863.089844,10756.830078,10801.339844,10801.339844,0
2015-10-27,10761.370117,10807.410156,10692.190430,10692.190430,10692.190430,0
2015-10-28,10728.160156,10848.410156,10691.629883,10831.959961,10831.959961,0
2015-10-29,10867.190430,10886.980469,10741.139648,10800.839844,10800.839844,0
2015-10-30,10842.519531,10850.580078,10748.700195,10850.139648,10850.139648,0
2015-11-02,10749.980469,10977.179688,10744.370117,10950.669922,10950.669922,0
2015-11-03,10945.349609,10972.280273,10883.940430,10951.150391,10951.150391,0
2015-11-04,10957.059570,10990.719727,10825.549805,10845.240234,10845.240234,0
2015-11-05,10847.500000,10963.900391,10784.280273,10887.740234,10887.740234,0
2015-11-06,10872.980469,11055.450195,10843.480469,10988.030273,10988.030273,0
2015-11-09,10993.240234,10995.480469,10807.169922,10815.450195,10815.450195,0
2015-11-10,10846.959961,10863.559570,10728.950195,10832.519531,10832.519531,0
2015-11-11,10843.679688,10994.540039,10843.679688,10907.870117,10907.870117,0
2015-11-12,10895.740234,10957.610352,10735.169922,10782.629883,10782.629883,0
2015-11-13,10764.570313,10811.780273,10607.459961,10708.400391,10708.400391,0
2015-11-16,10609.139648,10763.650391,10608.830078,10713.230469,10713.230469,0
2015-11-17,10810.919922,10971.040039,10782.910156,10971.040039,10971.040039,0
2015-11-18,10901.740234,10989.549805,10877.599609,10959.950195,10959.950195,0
2015-11-19,11061.879883,11150.740234,11045.530273,11085.440430,11085.440430,0
2015-11-20,11123.809570,11164.299805,11049.349609,11119.830078,11119.830078,0
2015-11-23,11105.919922,11126.339844,11049.990234,11092.309570,11092.309570,0
2015-11-24,11064.780273,11064.959961,10869.200195,10933.990234,10933.990234,0
2015-11-25,10958.400391,11186.679688,10921.709961,11169.540039,11169.540039,0
2015-11-26,11180.940430,11366.370117,11176.559570,11320.769531,11320.769531,0
2015-11-27,11277.910156,11354.009766,11247.139648,11293.759766,11293.759766,0
2015-11-30,11268.309570,11430.870117,11253.370117,11382.230469,11382.230469,0
2015-12-01,11422.469727,11430.379883,11235.969727,11261.240234,11261.240234,0
2015-12-02,11301.509766,11329.790039,11188.030273,11190.019531,11190.019531,0
2015-12-03,11173.790039,11318.799805,10780.629883,10789.240234,10789.240234,0
2015-12-04,10770.160156,10814.820313,10632.769531,10752.099609,10752.099609,0
2015-12-07,10832.419922,10992.549805,10806.519531,10886.089844,10886.089844,0
2015-12-08,10872.679688,10895.500000,10616.240234,10673.599609,10673.599609,0
2015-12-09,10719.700195,10719.700195,10554.540039,10592.490234,10592.490234,0
2015-12-10,10547.519531,10662.769531,10500.030273,10598.929688,10598.929688,0
2015-12-11,10572.860352,10596.030273,10294.250000,10340.059570,10340.059570,0
2015-12-14,10406.709961,10448.650391,10122.950195,10139.339844,10139.339844,0
2015-12-15,10239.799805,10482.750000,10237.480469,10450.379883,10450.379883,0
2015-12-16,10476.059570,10572.549805,10423.780273,10469.259766,10469.259766,0
2015-12-17,10685.299805,10829.620117,10656.389648,10738.120117,10738.120117,0
2015-12-18,10639.980469,10735.849609,10543.049805,10608.190430,10608.190430,0
2015-12-21,10607.200195,10796.030273,10497.769531,10497.769531,10497.769531,0
2015-12-22,10598.190430,10623.980469,10400.610352,10488.750000,10488.750000,0
2015-12-23,10623.559570,10743.320313,10595.269531,10727.639648,10727.639648,0
2015-12-25,null,null,null,null,null,null
2015-12-28,10748.370117,10756.169922,10627.459961,10653.910156,10653.910156,0
2015-12-29,10744.959961,10860.139648,10731.629883,10860.139648,10860.139648,0
2015-12-30,10855.169922,10857.429688,10743.009766,10743.009766,10743.009766,0
2016-01-04,10485.809570,10485.910156,10248.580078,10283.440430,10283.440430,0
2016-01-05,10373.269531,10384.259766,10173.519531,10310.099609,10310.099609,0
2016-01-06,10288.679688,10288.679688,10094.179688,10214.019531,10214.019531,0
2016-01-07,10144.169922,10145.469727,9810.469727,9979.849609,9979.849609,0
2016-01-08,10010.469727,10122.459961,9849.339844,9849.339844,9849.339844,0
2016-01-11,9814.040039,9978.690430,9813.019531,9825.070313,9825.070313,0
2016-01-12,9832.820313,10092.669922,9832.820313,9985.429688,9985.429688,0
2016-01-13,10112.349609,10164.049805,9929.070313,9960.959961,9960.959961,0
2016-01-14,9836.849609,9884.269531,9614.769531,9794.200195,9794.200195,0
2016-01-15,9778.360352,9832.919922,9459.089844,9545.269531,9545.269531,0
2016-01-18,9542.599609,9657.940430,9457.950195,9521.849609,9521.849609,0
2016-01-19,9722.639648,9756.139648,9626.650391,9664.209961,9664.209961,0
2016-01-20,9430.129883,9490.450195,9314.570313,9391.639648,9391.639648,0
2016-01-21,9400.690430,9656.330078,9348.740234,9574.160156,9574.160156,0
2016-01-22,9762.549805,9837.620117,9704.900391,9764.879883,9764.879883,0
2016-01-25,9790.440430,9800.490234,9681.700195,9736.150391,9736.150391,0
2016-01-26,9599.559570,9867.179688,9563.639648,9822.750000,9822.750000,0
2016-01-27,9781.419922,9880.820313,9728.639648,9880.820313,9880.820313,0
2016-01-28,9826.280273,9905.080078,9594.799805,9639.589844,9639.589844,0
2016-01-29,9772.580078,9798.379883,9656.360352,9798.110352,9798.110352,0
2016-02-01,9823.730469,9827.099609,9638.580078,9757.879883,9757.879883,0
2016-02-02,9721.179688,9729.230469,9536.969727,9581.040039,9581.040039,0
2016-02-03,9541.530273,9577.200195,9350.980469,9434.820313,9434.820313,0
2016-02-04,9522.669922,9539.919922,9270.089844,9393.360352,9393.360352,0
2016-02-05,9375.290039,9469.709961,9250.839844,9286.230469,9286.230469,0
2016-02-08,9329.870117,9337.519531,8937.980469,8979.360352,8979.360352,0
2016-02-09,8980.709961,9041.900391,8772.879883,8879.400391,8879.400391,0
2016-02-10,8937.980469,9128.540039,8875.450195,9017.290039,9017.290039,0
2016-02-11,8887.889648,8899.570313,8699.290039,8752.870117,8752.870117,0
2016-02-12,8854.400391,8967.509766,8815.769531,8967.509766,8967.509766,0
2016-02-15,9163.540039,9249.459961,9134.759766,9206.839844,9206.839844,0
2016-02-16,9242.750000,9269.059570,9079.190430,9135.110352,9135.110352,0
2016-02-17,9174.280273,9394.620117,9156.139648,9377.209961,9377.209961,0
2016-02-18,9428.009766,9551.870117,9349.950195,9463.639648,9463.639648,0
2016-02-19,9420.509766,9474.019531,9319.099609,9388.049805,9388.049805,0
2016-02-22,9481.370117,9581.450195,9477.690430,9573.589844,9573.589844,0
2016-02-23,9503.120117,9535.120117,9405.219727,9416.769531,9416.769531,0
2016-02-24,9396.480469,9415.330078,9125.190430,9167.799805,9167.799805,0
2016-02-25,9277.019531,9391.309570,9199.089844,9331.480469,9331.480469,0
2016-02-26,9454.519531,9576.879883,9436.330078,9513.299805,9513.299805,0
2016-02-29,9424.929688,9498.570313,9332.419922,9495.400391,9495.400391,0
2016-03-01,9482.660156,9719.019531,9471.089844,9717.160156,9717.160156,0
2016-03-02,9780.839844,9837.110352,9695.980469,9776.620117,9776.620117,0
2016-03-03,9807.059570,9808.519531,9709.679688,9751.919922,9751.919922,0
2016-03-04,9800.860352,9899.110352,9742.759766,9824.169922,9824.169922,0
2016-03-07,9764.080078,9803.730469,9690.000000,9778.929688,9778.929688,0
2016-03-08,9688.469727,9785.049805,9617.690430,9692.820313,9692.820313,0
2016-03-09,9700.160156,9838.950195,9679.190430,9723.089844,9723.089844,0
2016-03-10,9697.639648,9995.839844,9498.150391,9498.150391,9498.150391,0
2016-03-11,9672.049805,9833.900391,9642.790039,9831.129883,9831.129883,0
2016-03-14,9948.209961,10039.610352,9936.059570,9990.259766,9990.259766,0
2016-03-15,9941.459961,9973.580078,9890.120117,9933.849609,9933.849609,0
2016-03-16,9971.040039,10021.700195,9917.919922,9983.410156,9983.410156,0
2016-03-17,10051.690430,10055.290039,9753.040039,9892.200195,9892.200195,0
2016-03-18,9905.669922,9961.480469,9822.519531,9950.799805,9950.799805,0
2016-03-21,9893.259766,10095.459961,9863.830078,9948.639648,9948.639648,0
2016-03-22,9836.280273,9990.000000,9762.570313,9990.000000,9990.000000,0
2016-03-23,10046.940430,10112.169922,9964.629883,10022.929688,10022.929688,0
2016-03-24,9974.599609,9977.990234,9845.370117,9851.349609,9851.349609,0
2016-03-29,9900.879883,9947.030273,9808.480469,9887.940430,9887.940430,0
2016-03-30,9951.679688,10097.700195,9947.259766,10046.610352,10046.610352,0
2016-03-31,9997.440430,10021.339844,9947.019531,9965.509766,9965.509766,0
2016-04-01,9833.259766,9851.309570,9675.500000,9794.639648,9794.639648,0
2016-04-04,9789.769531,9907.049805,9732.820313,9822.080078,9822.080078,0
2016-04-05,9647.809570,9661.299805,9553.169922,9563.360352,9563.360352,0
2016-04-06,9582.459961,9635.910156,9505.900391,9624.509766,9624.509766,0
2016-04-07,9648.549805,9702.179688,9484.750000,9530.620117,9530.620117,0
2016-04-08,9576.400391,9675.030273,9572.570313,9622.259766,9622.259766,0
2016-04-11,9595.559570,9751.929688,9524.660156,9682.990234,9682.990234,0
2016-04-12,9716.750000,9770.469727,9617.830078,9761.469727,9761.469727,0
2016-04-13,9901.129883,10026.099609,9893.419922,10026.099609,10026.099609,0
2016-04-14,10042.280273,10098.440430,10016.169922,10093.650391,10093.650391,0
2016-04-15,10063.889648,10070.040039,10020.339844,10051.570313,10051.570313,0
2016-04-18,9933.700195,10147.849609,9920.900391,10120.309570,10120.309570,0
2016-04-19,10170.179688,10370.799805,10150.669922,10349.589844,10349.589844,0
2016-04-20,10312.639648,10440.129883,10304.139648,10421.290039,10421.290039,0
2016-04-21,10456.990234,10474.379883,10341.969727,10435.730469,10435.730469,0
2016-04-22,10377.219727,10422.860352,10324.830078,10373.490234,10373.490234,0
2016-04-25,10379.160156,10399.299805,10233.419922,10294.349609,10294.349609,0
2016-04-26,10359.769531,10385.230469,10213.549805,10259.589844,10259.589844,0
2016-04-27,10283.099609,10323.250000,10220.570313,10299.830078,10299.830078,0
2016-04-28,10222.110352,10331.929688,10125.519531,10321.150391,10321.150391,0
2016-04-29,10235.469727,10252.080078,10038.969727,10038.969727,10038.969727,0
2016-05-02,10091.169922,10153.900391,10066.339844,10123.269531,10123.269531,0
2016-05-03,10052.549805,10061.950195,9918.429688,9926.769531,9926.769531,0
2016-05-04,9925.250000,9959.419922,9812.730469,9828.250000,9828.250000,0
2016-05-05,9849.700195,9921.370117,9805.549805,9851.860352,9851.860352,0
2016-05-06,9805.389648,9917.629883,9737.000000,9869.950195,9869.950195,0
2016-05-09,9929.190430,10068.530273,9878.709961,9980.490234,9980.490234,0
2016-05-10,10057.530273,10106.929688,9994.580078,10045.440430,10045.440430,0
2016-05-11,10055.400391,10055.700195,9950.110352,9975.320313,9975.320313,0
2016-05-12,9899.900391,10078.190430,9838.120117,9862.120117,9862.120117,0
2016-05-13,9794.830078,9979.929688,9767.940430,9952.900391,9952.900391,0
2016-05-17,10016.790039,10080.309570,9846.910156,9890.190430,9890.190430,0
2016-05-18,9828.049805,9946.269531,9811.860352,9943.230469,9943.230469,0
2016-05-19,9847.639648,9899.860352,9773.719727,9795.889648,9795.889648,0
2016-05-20,9878.490234,9921.589844,9852.709961,9916.019531,9916.019531,0
2016-05-23,9891.379883,9971.740234,9811.740234,9842.290039,9842.290039,0
2016-05-24,9798.940430,10077.650391,9773.799805,10057.309570,10057.309570,0
2016-05-25,10143.370117,10233.059570,10130.679688,10205.209961,10205.209961,0
2016-05-26,10213.870117,10286.230469,10207.089844,10272.709961,10272.709961,0
2016-05-27,10257.910156,10298.759766,10241.980469,10286.309570,10286.309570,0
2016-05-30,10293.429688,10338.410156,10286.330078,10333.230469,10333.230469,0
2016-05-31,10356.139648,10365.240234,10243.219727,10262.740234,10262.740234,0
2016-06-01,10242.780273,10283.820313,10160.240234,10204.440430,10204.440430,0
2016-06-02,10199.200195,10241.750000,10156.860352,10208.000000,10208.000000,0
2016-06-03,10237.580078,10282.719727,10040.870117,10103.259766,10103.259766,0
2016-06-06,10105.089844,10148.959961,10092.860352,10121.080078,10121.080078,0
2016-06-07,10196.169922,10312.530273,10183.190430,10287.679688,10287.679688,0
2016-06-08,10246.490234,10266.370117,10177.440430,10217.030273,10217.030273,0
2016-06-09,10184.480469,10187.070313,10050.030273,10088.870117,10088.870117,0
2016-06-10,10024.690430,10026.490234,9819.120117,9834.620117,9834.620117,0
2016-06-13,9715.780273,9755.230469,9657.440430,9657.440430,9657.440430,0
2016-06-14,9595.169922,9620.839844,9507.509766,9519.200195,9519.200195,0
2016-06-15,9589.469727,9665.209961,9567.150391,9606.709961,9606.709961,0
2016-06-16,9480.429688,9582.379883,9432.870117,9550.469727,9550.469727,0
2016-06-17,9620.919922,9705.290039,9578.150391,9631.360352,9631.360352,0
2016-06-20,9850.589844,9996.559570,9850.589844,9962.019531,9962.019531,0
2016-06-21,9943.839844,10051.070313,9930.099609,10015.540039,10015.540039,0
2016-06-22,10084.740234,10149.809570,10043.679688,10071.059570,10071.059570,0
2016-06-23,10122.469727,10340.839844,10104.919922,10257.030273,10257.030273,0
2016-06-24,9237.620117,9720.120117,9226.150391,9557.160156,9557.160156,0
2016-06-27,9516.919922,9589.280273,9214.099609,9268.660156,9268.660156,0
2016-06-28,9458.379883,9554.410156,9419.379883,9447.280273,9447.280273,0
2016-06-29,9557.690430,9640.389648,9506.290039,9612.269531,9612.269531,0
2016-06-30,9566.070313,9695.589844,9513.519531,9680.089844,9680.089844,0
2016-07-01,9742.839844,9806.469727,9657.629883,9776.120117,9776.120117,0
2016-07-04,9797.660156,9808.990234,9701.150391,9709.089844,9709.089844,0
2016-07-05,9656.049805,9659.410156,9506.839844,9532.610352,9532.610352,0
2016-07-06,9449.570313,9530.589844,9304.009766,9373.259766,9373.259766,0
2016-07-07,9437.469727,9507.910156,9399.690430,9418.780273,9418.780273,0
2016-07-08,9392.200195,9655.919922,9389.049805,9629.660156,9629.660156,0
2016-07-11,9744.799805,9841.860352,9690.179688,9833.410156,9833.410156,0
2016-07-12,9850.400391,10013.490234,9841.110352,9964.070313,9964.070313,0
2016-07-13,9941.990234,10001.870117,9919.410156,9930.709961,9930.709961,0
2016-07-14,10058.490234,10109.860352,9984.549805,10068.299805,10068.299805,0
2016-07-15,10031.179688,10098.750000,9987.049805,10066.900391,10066.900391,0
2016-07-18,10079.030273,10160.299805,10011.839844,10063.129883,10063.129883,0
2016-07-19,10038.950195,10050.769531,9923.639648,9981.240234,9981.240234,0
2016-07-20,10054.540039,10146.709961,9991.650391,10142.009766,10142.009766,0
2016-07-21,10195.400391,10195.650391,10090.120117,10156.209961,10156.209961,0
2016-07-22,10130.509766,10181.240234,10073.280273,10147.459961,10147.459961,0
2016-07-25,10155.200195,10264.059570,10125.219727,10198.240234,10198.240234,0
2016-07-26,10199.660156,10275.410156,10150.000000,10247.759766,10247.759766,0
2016-07-27,10314.429688,10352.320313,10298.400391,10319.549805,10319.549805,0
2016-07-28,10309.919922,10381.900391,10264.389648,10274.929688,10274.929688,0
2016-07-29,10320.820313,10355.309570,10287.320313,10337.500000,10337.500000,0
2016-08-01,10426.360352,10459.339844,10277.370117,10330.519531,10330.519531,0
2016-08-02,10328.870117,10330.639648,10128.980469,10144.339844,10144.339844,0
2016-08-03,10150.129883,10189.150391,10092.530273,10170.209961,10170.209961,0
2016-08-04,10237.080078,10282.169922,10182.400391,10227.860352,10227.860352,0
2016-08-05,10242.879883,10374.330078,10216.639648,10367.209961,10367.209961,0
2016-08-08,10407.500000,10478.750000,10403.469727,10432.360352,10432.360352,0
2016-08-09,10438.599609,10701.330078,10433.790039,10692.900391,10692.900391,0
2016-08-10,10676.900391,10708.250000,10635.110352,10650.889648,10650.889648,0
2016-08-11,10687.570313,10742.839844,10635.419922,10742.839844,10742.839844,0
2016-08-12,10718.330078,10735.110352,10685.519531,10713.429688,10713.429688,0
2016-08-15,10719.139648,10802.320313,10712.129883,10739.209961,10739.209961,0
2016-08-16,10666.719727,10737.070313,10634.679688,10676.650391,10676.650391,0
2016-08-17,10694.549805,10696.759766,10516.049805,10537.669922,10537.669922,0
2016-08-18,10613.080078,10625.330078,10548.969727,10603.030273,10603.030273,0
2016-08-19,10613.230469,10618.110352,10490.959961,10544.360352,10544.360352,0
2016-08-22,10528.879883,10656.250000,10443.480469,10494.349609,10494.349609,0
2016-08-23,10542.950195,10627.000000,10516.269531,10592.879883,10592.879883,0
2016-08-24,10531.139648,10653.169922,10515.160156,10622.969727,10622.969727,0
2016-08-25,10576.559570,10576.559570,10470.730469,10529.589844,10529.589844,0
2016-08-26,10512.209961,10613.059570,10484.030273,10587.769531,10587.769531,0
2016-08-29,10503.879883,10566.690430,10441.809570,10544.440430,10544.440430,0
2016-08-30,10588.709961,10688.480469,10588.480469,10657.639648,10657.639648,0
2016-08-31,10627.179688,10666.809570,10591.440430,10592.690430,10592.690430,0
2016-09-01,10622.330078,10676.320313,10492.290039,10534.309570,10534.309570,0
2016-09-02,10570.700195,10693.639648,10516.809570,10683.820313,10683.820313,0
2016-09-05,10712.169922,10740.389648,10671.549805,10672.219727,10672.219727,0
2016-09-06,10704.889648,10742.490234,10657.429688,10687.139648,10687.139648,0
2016-09-07,10706.860352,10775.929688,10659.730469,10752.980469,10752.980469,0
2016-09-08,10749.820313,10780.419922,10570.059570,10675.290039,10675.290039,0
2016-09-09,10641.809570,10671.660156,10539.309570,10573.440430,10573.440430,0
2016-09-12,10380.459961,10431.900391,10299.379883,10431.769531,10431.769531,0
2016-09-13,10483.070313,10507.040039,10382.849609,10386.599609,10386.599609,0
2016-09-14,10410.299805,10450.410156,10369.719727,10378.400391,10378.400391,0
2016-09-15,10360.839844,10446.400391,10337.230469,10431.200195,10431.200195,0
2016-09-16,10403.669922,10427.200195,10262.190430,10276.169922,10276.169922,0
2016-09-19,10349.870117,10381.929688,10326.750000,10373.870117,10373.870117,0
2016-09-20,10374.679688,10465.950195,10371.620117,10393.860352,10393.860352,0
2016-09-21,10496.429688,10535.250000,10427.219727,10436.490234,10436.490234,0
2016-09-22,10518.530273,10705.400391,10517.799805,10674.179688,10674.179688,0
2016-09-23,10662.490234,10675.620117,10610.950195,10626.969727,10626.969727,0
2016-09-26,10555.190430,10560.830078,10385.629883,10393.709961,10393.709961,0
2016-09-27,10451.400391,10455.879883,10265.690430,10361.480469,10361.480469,0
2016-09-28,10425.889648,10518.360352,10417.150391,10438.339844,10438.339844,0
2016-09-29,10545.599609,10575.339844,10370.230469,10405.540039,10405.540039,0
2016-09-30,10240.690430,10531.259766,10189.940430,10511.019531,10511.019531,0
2016-10-04,10492.969727,10646.719727,10492.250000,10619.610352,10619.610352,0
2016-10-05,10535.620117,10622.440430,10486.629883,10585.780273,10585.780273,0
2016-10-06,10641.129883,10641.129883,10537.679688,10568.799805,10568.799805,0
2016-10-07,10549.690430,10579.089844,10465.349609,10490.860352,10490.860352,0
2016-10-10,10496.009766,10639.410156,10454.980469,10624.080078,10624.080078,0
2016-10-11,10600.940430,10692.360352,10568.719727,10577.160156,10577.160156,0
2016-10-12,10572.719727,10604.000000,10503.200195,10523.070313,10523.070313,0
2016-10-13,10425.790039,10430.830078,10349.059570,10414.070313,10414.070313,0
2016-10-14,10450.059570,10615.299805,10449.469727,10580.379883,10580.379883,0
2016-10-17,10544.690430,10583.700195,10491.280273,10503.570313,10503.570313,0
2016-10-18,10560.139648,10657.339844,10543.690430,10631.549805,10631.549805,88963500
2016-10-19,10626.990234,10672.219727,10587.709961,10645.679688,10645.679688,0
2016-10-20,10665.750000,10748.410156,10592.889648,10701.389648,10701.389648,0
2016-10-21,10710.509766,10737.259766,10672.349609,10710.730469,10710.730469,0
2016-10-24,10743.870117,10820.080078,10743.870117,10761.169922,10761.169922,0
2016-10-25,10786.250000,10827.719727,10738.360352,10757.309570,10757.309570,0
2016-10-26,10726.219727,10737.790039,10632.290039,10709.679688,10709.679688,0
2016-10-27,10691.860352,10772.669922,10656.179688,10717.080078,10717.080078,0
2016-10-28,10634.990234,10716.160156,10583.570313,10696.190430,10696.190430,0
2016-10-31,10658.669922,10687.740234,10634.339844,10665.009766,10665.009766,0
2016-11-01,10724.139648,10730.480469,10506.389648,10526.160156,10526.160156,0
2016-11-02,10443.519531,10460.929688,10368.200195,10370.929688,10370.929688,0
2016-11-03,10341.860352,10406.719727,10325.879883,10325.879883,10325.879883,0
2016-11-04,10281.870117,10286.389648,10212.530273,10259.129883,10259.129883,0
2016-11-07,10410.559570,10456.950195,10381.139648,10456.950195,10456.950195,0
2016-11-08,10449.519531,10486.040039,10414.830078,10482.320313,10482.320313,0
2016-11-09,10181.889648,10646.549805,10174.919922,10646.009766,10646.009766,0
2016-11-10,10710.040039,10793.969727,10575.959961,10630.120117,10630.120117,0
2016-11-11,10702.879883,10714.469727,10584.309570,10667.950195,10667.950195,0
2016-11-14,10750.620117,10802.389648,10677.089844,10693.690430,10693.690430,0
2016-11-15,10720.929688,10748.309570,10666.169922,10735.139648,10735.139648,0
2016-11-16,10726.339844,10735.469727,10610.269531,10663.870117,10663.870117,0
2016-11-17,10640.360352,10686.879883,10604.320313,10685.540039,10685.540039,0
2016-11-18,10735.049805,10737.980469,10649.120117,10664.559570,10664.559570,0
2016-11-21,10697.950195,10727.089844,10595.139648,10685.129883,10685.129883,0
2016-11-22,10745.669922,10767.730469,10707.870117,10713.849609,10713.849609,0
2016-11-23,10718.889648,10742.660156,10602.209961,10662.440430,10662.440430,0
2016-11-24,10689.160156,10715.650391,10653.620117,10689.259766,10689.259766,0
2016-11-25,10700.169922,10710.160156,10649.370117,10699.269531,10699.269531,0
2016-11-28,10655.919922,10658.360352,10554.940430,10582.669922,10582.669922,0
2016-11-29,10562.150391,10624.759766,10539.230469,10620.490234,10620.490234,0
2016-11-30,10615.790039,10691.669922,10606.040039,10640.299805,10640.299805,0
2016-12-01,10593.059570,10627.099609,10502.540039,10534.049805,10534.049805,0
2016-12-02,10436.480469,10545.370117,10402.589844,10513.349609,10513.349609,0
2016-12-05,10494.639648,10730.740234,10493.620117,10684.830078,10684.830078,0
2016-12-06,10685.000000,10786.259766,10668.669922,10775.320313,10775.320313,0
2016-12-07,10885.049805,10988.790039,10873.809570,10986.690430,10986.690430,0
2016-12-08,11035.759766,11193.099609,10990.599609,11179.419922,11179.419922,174835000
2016-12-09,11170.179688,11231.690430,11145.980469,11203.629883,11203.629883,103830000
2016-12-12,11198.419922,11213.040039,11141.860352,11190.209961,11190.209961,89811700
2016-12-13,11194.669922,11300.440430,11191.639648,11284.650391,11284.650391,98486400
2016-12-14,11254.469727,11281.429688,11235.240234,11244.839844,11244.839844,90297900
2016-12-15,11267.030273,11387.110352,11267.030273,11366.400391,11366.400391,141375800
2016-12-16,11368.639648,11451.570313,11357.150391,11404.009766,11404.009766,178636700
2016-12-19,11384.030273,11426.700195,11380.120117,11426.700195,11426.700195,80884600
2016-12-20,11415.299805,11472.080078,11406.950195,11464.740234,11464.740234,75800700
2016-12-21,11445.230469,11479.879883,11440.290039,11468.639648,11468.639648,62382000
2016-12-22,11444.410156,11475.759766,11428.769531,11456.099609,11456.099609,49975200
2016-12-23,11477.230469,11480.179688,11409.429688,11449.929688,11449.929688,53446200
2016-12-27,11457.910156,11481.459961,11451.549805,11472.240234,11472.240234,28662200
2016-12-28,11469.450195,11475.889648,11459.400391,11474.990234,11474.990234,45728200
2016-12-29,11411.360352,11459.190430,11404.820313,11451.049805,11451.049805,43753300
2016-12-30,11443.309570,11481.660156,11405.769531,11481.059570,11481.059570,41810900
2017-01-02,11426.379883,11617.280273,11414.820313,11598.330078,11598.330078,47456100
2017-01-03,11631.700195,11637.370117,11561.230469,11584.240234,11584.240234,88413500
2017-01-04,11609.530273,11616.089844,11531.429688,11584.309570,11584.309570,82173600
2017-01-05,11537.730469,11602.540039,11537.400391,11584.940430,11584.940430,74924900
2017-01-06,11560.519531,11605.740234,11547.049805,11599.009766,11599.009766,67084900
2017-01-09,11606.889648,11606.889648,11522.349609,11563.990234,11563.990234,78728200
2017-01-10,11583.240234,11606.950195,11544.990234,11583.299805,11583.299805,86076700
2017-01-11,11587.530273,11692.269531,11524.990234,11646.169922,11646.169922,98191900
2017-01-12,11599.240234,11606.429688,11491.870117,11521.040039,11521.040039,98548200
2017-01-13,11576.780273,11635.549805,11554.450195,11629.179688,11629.179688,80130600
2017-01-16,11537.450195,11579.049805,11535.959961,11554.709961,11554.709961,61105200
2017-01-17,11521.500000,11583.429688,11425.139648,11540.000000,11540.000000,84637400
2017-01-18,11592.120117,11599.389648,11529.759766,11599.389648,11599.389648,79838900
2017-01-19,11624.110352,11644.879883,11578.910156,11596.889648,11596.889648,89132300
2017-01-20,11568.900391,11636.790039,11547.040039,11630.129883,11630.129883,111382900
2017-01-23,11545.969727,11605.290039,11508.830078,11545.750000,11545.750000,77901600
2017-01-24,11554.799805,11596.179688,11538.049805,11594.940430,11594.940430,79231000
2017-01-25,11677.629883,11827.730469,11669.299805,11806.049805,11806.049805,119515300
2017-01-26,11867.910156,11893.080078,11819.759766,11848.629883,11848.629883,90690800
2017-01-27,11841.719727,11844.679688,11798.259766,11814.269531,11814.269531,71214800
2017-01-30,11786.309570,11792.330078,11659.349609,11681.889648,11681.889648,75301200
2017-01-31,11692.530273,11733.160156,11535.309570,11535.309570,11535.309570,97413600
2017-02-01,11646.419922,11723.389648,11622.599609,11659.500000,11659.500000,94496600
2017-02-02,11628.280273,11675.980469,11603.650391,11627.950195,11627.950195,97613900
2017-02-03,11636.230469,11696.940430,11627.980469,11651.490234,11651.490234,80185400
2017-02-06,11628.030273,11679.910156,11509.580078,11509.839844,11509.839844,92395100
2017-02-07,11498.490234,11606.259766,11483.830078,11549.440430,11549.440430,70078100
2017-02-08,11546.929688,11591.259766,11479.780273,11543.379883,11543.379883,95316900
2017-02-09,11584.400391,11657.240234,11548.179688,11642.860352,11642.860352,106780800
2017-02-10,11698.700195,11711.549805,11645.129883,11666.969727,11666.969727,76846100
2017-02-13,11697.990234,11812.690430,11684.910156,11774.429688,11774.429688,76660400
2017-02-14,11766.990234,11787.820313,11752.679688,11771.809570,11771.809570,70471800
2017-02-15,11834.480469,11848.040039,11725.379883,11793.929688,11793.929688,86209800
2017-02-16,11778.990234,11814.700195,11728.379883,11757.240234,11757.240234,74134300
2017-02-17,11759.570313,11775.400391,11693.700195,11757.019531,11757.019531,89889600
2017-02-20,11831.709961,11841.059570,11804.719727,11827.620117,11827.620117,54693400
2017-02-21,11817.969727,11987.580078,11798.480469,11967.490234,11967.490234,75495100
2017-02-22,11989.709961,12031.110352,11966.019531,11998.589844,11998.589844,91868800
2017-02-23,11994.059570,12015.980469,11925.879883,11947.830078,11947.830078,69772500
2017-02-24,11920.900391,11934.639648,11722.349609,11804.030273,11804.030273,98702100
2017-02-27,11858.139648,11860.820313,11792.509766,11822.669922,11822.669922,62847100
2017-02-28,11847.089844,11853.500000,11780.830078,11834.410156,11834.410156,71294600
2017-03-01,11915.030273,12074.019531,11913.839844,12067.190430,12067.190430,106268000
2017-03-02,12052.799805,12082.589844,12041.900391,12059.570313,12059.570313,79637900
2017-03-03,11998.059570,12058.209961,11995.400391,12027.360352,12027.360352,100194300
2017-03-06,11956.809570,11998.830078,11921.570313,11958.400391,11958.400391,96192800
2017-03-07,11963.759766,11988.870117,11935.330078,11966.139648,11966.139648,76452900
2017-03-08,11922.860352,12017.280273,11922.309570,11967.309570,11967.309570,96140500
2017-03-09,11923.509766,12024.700195,11917.780273,11978.389648,11978.389648,102964600
2017-03-10,12018.480469,12067.070313,11936.809570,11963.179688,11963.179688,107316000
2017-03-13,11954.799805,12006.009766,11949.030273,11990.030273,11990.030273,75690500
2017-03-14,11987.339844,12002.750000,11930.379883,11988.790039,11988.790039,105152600
2017-03-15,12000.440430,12027.049805,11977.320313,12009.870117,12009.870117,101358200
2017-03-16,12140.299805,12156.440430,12046.070313,12083.179688,12083.179688,119337500
2017-03-17,12039.240234,12117.900391,12018.269531,12095.240234,12095.240234,187435700
2017-03-20,12050.809570,12082.309570,12033.240234,12052.900391,12052.900391,107350200
2017-03-21,12083.009766,12111.240234,11938.419922,11962.129883,11962.129883,130893800
2017-03-22,11870.780273,11934.349609,11850.269531,11904.120117,11904.120117,106874600
2017-03-23,11914.200195,12043.669922,11896.679688,12039.679688,12039.679688,84715200
2017-03-24,12033.269531,12082.669922,12010.330078,12064.269531,12064.269531,92696000
2017-03-27,11957.650391,11996.349609,11916.070313,11996.070313,11996.070313,86289200
2017-03-28,12062.690430,12158.719727,12045.169922,12149.419922,12149.419922,92961200
2017-03-29,12195.860352,12233.759766,12180.830078,12203.000000,12203.000000,101247900
2017-03-30,12220.639648,12258.370117,12200.339844,12256.429688,12256.429688,85850100
2017-03-31,12241.570313,12313.290039,12230.169922,12312.870117,12312.870117,109664900
2017-04-03,12368.820313,12375.580078,12256.940430,12257.200195,12257.200195,85845700
2017-04-04,12255.719727,12288.780273,12225.379883,12282.339844,12282.339844,114566700
2017-04-05,12280.059570,12293.129883,12212.169922,12217.540039,12217.540039,84216400
2017-04-06,12147.370117,12242.500000,12119.040039,12230.889648,12230.889648,74256200
2017-04-07,12174.509766,12225.059570,12144.980469,12225.059570,12225.059570,71891000
2017-04-10,12244.500000,12246.879883,12178.099609,12200.519531,12200.519531,56772300
2017-04-11,12149.400391,12221.429688,12049.929688,12139.349609,12139.349609,81596000
2017-04-12,12174.959961,12242.759766,12123.120117,12154.700195,12154.700195,74185200
2017-04-13,12137.570313,12147.700195,12089.940430,12109.000000,12109.000000,73577600
2017-04-18,12135.610352,12162.469727,11996.740234,12000.440430,12000.440430,87088100
2017-04-19,12014.030273,12040.230469,12001.860352,12016.450195,12016.450195,83247900
2017-04-20,11968.059570,12050.660156,11941.570313,12027.320313,12027.320313,82816800
2017-04-21,12032.780273,12091.330078,12009.120117,12048.570313,12048.570313,106406900
2017-04-24,12296.559570,12456.179688,12289.370117,12454.980469,12454.980469,186060600
2017-04-25,12457.830078,12482.900391,12439.110352,12467.040039,12467.040039,91489400
2017-04-26,12466.500000,12486.290039,12442.370117,12472.799805,12472.799805,87667300
2017-04-27,12440.009766,12478.280273,12426.990234,12443.790039,12443.790039,101179400
2017-04-28,12417.889648,12462.110352,12414.099609,12438.009766,12438.009766,101811900
2017-05-02,12478.459961,12511.169922,12433.509766,12507.900391,12507.900391,85263200
2017-05-03,12502.360352,12532.250000,12477.870117,12527.839844,12527.839844,79318800
2017-05-04,12552.059570,12648.219727,12539.709961,12647.780273,12647.780273,102442000
2017-05-05,12601.459961,12718.660156,12591.750000,12716.889648,12716.889648,104480300
2017-05-08,12758.480469,12762.040039,12659.700195,12694.549805,12694.549805,97719300
2017-05-09,12732.740234,12783.230469,12703.959961,12749.120117,12749.120117,109857600
2017-05-10,12728.969727,12776.080078,12715.669922,12757.459961,12757.459961,104830700
2017-05-11,12767.129883,12772.879883,12662.490234,12711.059570,12711.059570,100141500
2017-05-12,12728.839844,12771.000000,12714.379883,12770.410156,12770.410156,106195300
2017-05-15,12824.049805,12832.290039,12729.490234,12807.040039,12807.040039,84466400
2017-05-16,12787.690430,12841.660156,12776.019531,12804.530273,12804.530273,77912000
2017-05-17,12700.120117,12786.889648,12587.450195,12631.610352,12631.610352,105679600
2017-05-18,12608.190430,12634.259766,12489.950195,12590.059570,12590.059570,119778200
2017-05-19,12612.299805,12658.549805,12596.719727,12638.690430,12638.690430,118293100
2017-05-22,12664.969727,12670.259766,12571.059570,12619.459961,12619.459961,73068700
2017-05-23,12597.540039,12703.740234,12593.330078,12659.150391,12659.150391,88301200
2017-05-24,12631.389648,12662.049805,12617.759766,12642.870117,12642.870117,71515700
2017-05-25,12693.839844,12697.660156,12543.769531,12621.719727,12621.719727,57697300
2017-05-26,12604.400391,12611.490234,12529.509766,12602.179688,12602.179688,73290800
2017-05-29,12588.799805,12633.370117,12578.580078,12628.950195,12628.950195,36925100
2017-05-30,12583.820313,12648.099609,12567.219727,12598.679688,12598.679688,72307400
2017-05-31,12612.519531,12709.129883,12582.799805,12615.059570,12615.059570,136040800
2017-06-01,12623.610352,12677.599609,12621.530273,12664.919922,12664.919922,87581100
2017-06-02,12735.000000,12878.589844,12734.780273,12822.940430,12822.940430,88411500
2017-06-05,null,null,null,null,null,null
2017-06-06,12768.459961,12788.339844,12679.580078,12690.120117,12690.120117,81639700
2017-06-07,12659.969727,12746.419922,12640.519531,12672.490234,12672.490234,123266300
2017-06-08,12688.540039,12740.360352,12684.709961,12713.580078,12713.580078,97505300
2017-06-09,12711.530273,12821.030273,12711.530273,12815.719727,12815.719727,90523800
2017-06-12,12760.389648,12782.730469,12666.389648,12690.440430,12690.440430,94035600
2017-06-13,12739.500000,12790.299805,12727.830078,12764.980469,12764.980469,74520800
2017-06-14,12798.259766,12921.169922,12788.700195,12805.950195,12805.950195,103932600
2017-06-15,12801.910156,12804.469727,12620.900391,12691.809570,12691.809570,119859300
2017-06-16,12746.049805,12762.349609,12707.589844,12752.730469,12752.730469,216892800
2017-06-19,12849.990234,12912.849609,12833.009766,12888.950195,12888.950195,77935300
2017-06-20,12938.040039,12951.540039,12814.759766,12814.790039,12814.790039,79018800
2017-06-21,12792.320313,12804.419922,12708.990234,12774.259766,12774.259766,69868700
2017-06-22,12758.660156,12806.019531,12717.290039,12794.000000,12794.000000,71786400
2017-06-23,12757.969727,12787.219727,12677.400391,12733.410156,12733.410156,76118600
2017-06-26,12783.889648,12841.309570,12752.750000,12770.830078,12770.830078,68282500
2017-06-27,12728.500000,12751.200195,12644.950195,12671.019531,12671.019531,107010400
2017-06-28,12586.059570,12671.280273,12536.860352,12647.269531,12647.269531,103590500
2017-06-29,12707.480469,12729.179688,12396.129883,12416.190430,12416.190430,115458700
2017-06-30,12424.500000,12459.690430,12319.000000,12325.120117,12325.120117,103836900
2017-07-03,12396.339844,12486.290039,12390.730469,12475.309570,12475.309570,77064400
2017-07-04,12413.599609,12481.809570,12411.559570,12437.129883,12437.129883,64565700
2017-07-05,12432.410156,12496.820313,12406.690430,12453.679688,12453.679688,82624300
2017-07-06,12474.509766,12490.719727,12316.429688,12381.250000,12381.250000,112350300
2017-07-07,12376.190430,12388.679688,12339.910156,12388.679688,12388.679688,79018600
2017-07-10,12464.959961,12482.950195,12406.200195,12445.919922,12445.919922,69350000
2017-07-11,12479.669922,12539.179688,12417.849609,12437.019531,12437.019531,72659800
2017-07-12,12469.849609,12648.190430,12468.160156,12626.580078,12626.580078,96765800
2017-07-13,12614.129883,12676.519531,12613.519531,12641.330078,12641.330078,79125000
2017-07-14,12642.650391,12662.009766,12577.330078,12631.719727,12631.719727,68298600
2017-07-17,12652.370117,12656.129883,12542.959961,12587.160156,12587.160156,53127900
2017-07-18,12540.929688,12572.860352,12384.610352,12430.389648,12430.389648,86983300
2017-07-19,12468.059570,12475.169922,12418.669922,12452.049805,12452.049805,75200200
2017-07-20,12514.839844,12575.519531,12392.190430,12447.250000,12447.250000,104089900
2017-07-21,12424.799805,12464.120117,12190.889648,12240.059570,12240.059570,132722600
2017-07-24,12228.629883,12235.849609,12142.009766,12208.950195,12208.950195,0
2017-07-25,12228.320313,12301.669922,12211.139648,12264.309570,12264.309570,78204400
2017-07-26,12260.299805,12341.030273,12255.740234,12305.110352,12305.110352,79222400
2017-07-27,12230.089844,12293.900391,12176.019531,12212.040039,12212.040039,99753700
2017-07-28,12151.379883,12183.769531,12098.570313,12162.700195,12162.700195,90333400
2017-07-31,12141.530273,12210.299805,12097.360352,12118.250000,12118.250000,86603200
2017-08-01,12147.889648,12302.379883,12092.059570,12251.290039,12251.290039,86925400
2017-08-02,12269.900391,12275.000000,12153.540039,12181.480469,12181.480469,85734300
2017-08-03,12130.759766,12184.599609,12099.129883,12154.719727,12154.719727,78980400
2017-08-04,12138.089844,12321.980469,12123.660156,12297.719727,12297.719727,95613700
2017-08-07,12305.740234,12336.000000,12225.769531,12257.169922,12257.169922,66014200
2017-08-08,12239.780273,12329.969727,12184.589844,12292.049805,12292.049805,69019400
2017-08-09,12191.370117,12227.519531,12100.120117,12154.000000,12154.000000,114678900
2017-08-10,12158.690430,12158.919922,11993.730469,12014.299805,12014.299805,94920700
2017-08-11,11961.599609,12046.889648,11934.919922,12014.059570,12014.059570,91074000
2017-08-14,12100.169922,12195.429688,12097.000000,12165.120117,12165.120117,77716000
2017-08-15,12208.299805,12234.639648,12156.870117,12177.040039,12177.040039,60311100
2017-08-16,12250.019531,12301.400391,12240.830078,12263.860352,12263.860352,64669800
2017-08-17,12236.599609,12290.049805,12184.269531,12203.459961,12203.459961,74151700
2017-08-18,12103.509766,12178.089844,12080.740234,12165.190430,12165.190430,87826700
2017-08-21,12105.719727,12149.580078,12021.700195,12065.990234,12065.990234,69988000
2017-08-22,12151.759766,12234.790039,12124.150391,12229.339844,12229.339844,66555500
2017-08-23,12227.230469,12269.919922,12155.740234,12174.299805,12174.299805,63958300
2017-08-24,12196.179688,12254.750000,12169.540039,12180.830078,12180.830078,62852100
2017-08-25,12194.730469,12249.440430,12132.500000,12167.940430,12167.940430,57519600
2017-08-28,12105.490234,12173.530273,12064.360352,12123.469727,12123.469727,34804100
2017-08-29,12031.120117,12032.320313,11868.839844,11945.879883,11945.879883,97873800
2017-08-30,12026.450195,12040.820313,11989.610352,12002.469727,12002.469727,57255200
2017-08-31,12098.570313,12115.549805,12034.179688,12055.839844,12055.839844,78301400
2017-09-01,12101.150391,12191.230469,12085.309570,12142.639648,12142.639648,73532600
2017-09-04,12051.799805,12138.410156,12050.530273,12102.209961,12102.209961,43695300
2017-09-05,12125.419922,12210.250000,12100.259766,12123.709961,12123.709961,65653200
2017-09-06,12071.900391,12260.759766,12066.839844,12214.540039,12214.540039,83032800
2017-09-07,12284.139648,12363.599609,12265.509766,12296.629883,12296.629883,93698400
2017-09-08,12261.809570,12321.610352,12245.330078,12303.980469,12303.980469,61395700
2017-09-11,12381.519531,12481.769531,12381.330078,12475.240234,12475.240234,76820300
2017-09-12,12527.440430,12558.030273,12512.589844,12524.769531,12524.769531,85086300
2017-09-13,12489.250000,12565.849609,12489.250000,12553.570313,12553.570313,79884400
2017-09-14,12524.120117,12552.160156,12499.549805,12540.450195,12540.450195,83038500
2017-09-15,12525.360352,12561.349609,12506.940430,12518.809570,12518.809570,192005900
2017-09-18,12593.549805,12613.559570,12537.070313,12559.389648,12559.389648,58346600
2017-09-19,12556.459961,12566.200195,12527.900391,12561.790039,12561.790039,74220900
2017-09-20,12550.919922,12593.250000,12518.219727,12569.169922,12569.169922,101687800
2017-09-21,12601.950195,12621.280273,12582.040039,12600.030273,12600.030273,100812400
2017-09-22,12569.660156,12646.559570,12568.799805,12592.349609,12592.349609,76471000
2017-09-25,12573.349609,12633.059570,12564.839844,12594.809570,12594.809570,78636700
2017-09-26,12557.440430,12629.929688,12551.870117,12605.200195,12605.200195,73188900
2017-09-27,12630.400391,12685.190430,12625.549805,12657.410156,12657.410156,79754300
2017-09-28,12682.370117,12708.700195,12666.030273,12704.650391,12704.650391,84947500
2017-09-29,12725.870117,12828.860352,12722.379883,12828.860352,12828.860352,104900700
2017-10-02,12866.269531,12902.650391,12849.589844,12902.650391,12902.650391,72676600
2017-10-03,null,null,null,null,null,null
2017-10-04,12955.889648,12976.240234,12893.750000,12970.519531,12970.519531,115228700
2017-10-05,12950.179688,12969.400391,12933.559570,12968.049805,12968.049805,78532500
2017-10-06,12979.339844,12993.530273,12941.150391,12955.940430,12955.940430,73029000
2017-10-09,12975.860352,12996.639648,12943.549805,12976.400391,12976.400391,60873300
2017-10-10,12959.719727,12980.450195,12909.280273,12949.250000,12949.250000,65253500
2017-10-11,12965.280273,12976.320313,12925.240234,12970.679688,12970.679688,72867400
2017-10-12,12977.269531,13002.339844,12945.070313,12982.889648,12982.889648,74255600
2017-10-13,12995.080078,13036.740234,12964.349609,12991.870117,12991.870117,68144900
2017-10-16,13017.179688,13026.450195,13000.379883,13003.700195,13003.700195,54658400
2017-10-17,12995.839844,13034.419922,12967.349609,12995.059570,12995.059570,68180700
2017-10-18,13012.799805,13094.759766,13003.919922,13043.030273,13043.030273,63736500
2017-10-19,13036.280273,13042.620117,12911.580078,12990.099609,12990.099609,79869000
2017-10-20,13057.780273,13063.570313,12956.419922,12991.280273,12991.280273,81061300
2017-10-23,13014.570313,13069.400391,12973.429688,13003.139648,13003.139648,59592200
2017-10-24,12998.660156,13055.650391,12983.379883,13013.190430,13013.190430,94414800
2017-10-25,12998.440430,13049.469727,12931.219727,12953.410156,12953.410156,92501800
2017-10-26,12955.429688,13144.650391,12940.830078,13133.280273,13133.280273,110206500
2017-10-27,13186.549805,13249.030273,13186.549805,13217.540039,13217.540039,103764300
2017-10-30,13227.849609,13255.379883,13214.599609,13229.570313,13229.570313,71315000
2017-10-31,null,null,null,null,null,null
2017-11-01,13342.440430,13488.589844,13341.299805,13465.509766,13465.509766,124587600
2017-11-02,13448.519531,13460.860352,13405.910156,13440.929688,13440.929688,93972700
2017-11-03,13476.530273,13505.009766,13430.219727,13478.860352,13478.860352,87298600
2017-11-06,13459.419922,13481.230469,13441.660156,13468.790039,13468.790039,89626000
2017-11-07,13517.980469,13525.559570,13369.849609,13379.269531,13379.269531,86286300
2017-11-08,13404.580078,13419.769531,13345.110352,13382.419922,13382.419922,103230600
2017-11-09,13378.959961,13402.049805,13175.219727,13182.559570,13182.559570,140940000
2017-11-10,13206.349609,13216.969727,13111.650391,13127.469727,13127.469727,114956600
2017-11-13,13150.780273,13163.940430,12960.650391,13074.419922,13074.419922,101909100
2017-11-14,13101.089844,13139.269531,13000.150391,13033.480469,13033.480469,91396500
2017-11-15,12963.089844,12996.120117,12847.879883,12976.370117,12976.370117,132081900
2017-11-16,13024.389648,13071.940430,13008.019531,13047.219727,13047.219727,99945000
2017-11-17,13051.709961,13089.719727,12984.669922,12993.730469,12993.730469,100900300
2017-11-20,12932.809570,13085.169922,12926.129883,13058.660156,13058.660156,90392400
2017-11-21,13042.940430,13209.009766,13026.769531,13167.540039,13167.540039,100582100
2017-11-22,13171.360352,13191.959961,13008.969727,13015.040039,13015.040039,80286100
2017-11-23,12943.490234,13049.080078,12921.150391,13008.549805,13008.549805,69158700
2017-11-24,13023.519531,13160.809570,12981.679688,13059.839844,13059.839844,64031900
2017-11-27,13036.740234,13117.759766,12989.370117,13000.200195,13000.200195,64100100
2017-11-28,13008.940430,13071.009766,12966.379883,13059.530273,13059.530273,66115200
2017-11-29,13153.740234,13196.150391,13037.339844,13061.870117,13061.870117,93296900
2017-11-30,13060.559570,13177.570313,13023.980469,13023.980469,13023.980469,126013900
2017-12-01,13044.150391,13064.290039,12810.129883,12861.490234,12861.490234,114375600
2017-12-04,13038.769531,13117.750000,12974.320313,13058.549805,13058.549805,85813900
2017-12-05,13056.820313,13094.379883,12960.589844,13048.540039,13048.540039,81417900
2017-12-06,12897.429688,13033.750000,12864.679688,12998.849609,12998.849609,84631500
2017-12-07,13026.299805,13083.080078,12989.000000,13045.150391,13045.150391,76453600
2017-12-08,13146.820313,13240.919922,13136.780273,13153.700195,13153.700195,104081300
2017-12-11,13181.849609,13192.419922,13112.820313,13123.650391,13123.650391,71491100
2017-12-12,13131.410156,13183.830078,13079.860352,13183.530273,13183.530273,76497200
2017-12-13,13148.519531,13188.070313,13120.400391,13125.639648,13125.639648,119136800
2017-12-14,13107.110352,13159.480469,13011.969727,13068.080078,13068.080078,121549300
2017-12-15,13027.839844,13109.129883,13008.070313,13103.559570,13103.559570,183649900
2017-12-18,13211.629883,13331.950195,13206.120117,13312.299805,13312.299805,93660800
2017-12-19,13314.730469,13338.910156,13213.190430,13215.790039,13215.790039,73881500
2017-12-20,13244.269531,13252.669922,13026.110352,13069.169922,13069.169922,79842200
2017-12-21,13065.790039,13137.709961,13013.629883,13109.740234,13109.740234,70360200
2017-12-22,13076.759766,13108.559570,13059.870117,13072.790039,13072.790039,52876700
2017-12-27,13070.190430,13128.740234,13020.429688,13070.019531,13070.019531,44677000
2017-12-28,13065.459961,13069.400391,12965.280273,12979.940430,12979.940430,43152100
2017-12-29,12980.089844,12980.740234,12911.730469,12917.639648,12917.639648,42169200
2018-01-02,12897.690430,12924.160156,12745.150391,12871.389648,12871.389648,86049300
2018-01-03,12916.179688,13023.589844,12893.049805,12978.209961,12978.209961,84809300
2018-01-04,13065.980469,13208.349609,13062.669922,13167.889648,13167.889648,101199400
2018-01-05,13219.110352,13332.799805,13219.110352,13319.639648,13319.639648,112555000
2018-01-08,13399.620117,13407.820313,13334.160156,13367.780273,13367.780273,95005300
2018-01-09,13383.259766,13425.019531,13361.219727,13385.589844,13385.589844,94770400
2018-01-10,13355.280273,13377.879883,13227.570313,13281.339844,13281.339844,120334900
2018-01-11,13281.200195,13298.650391,13151.839844,13202.900391,13202.900391,110577300
2018-01-12,13241.280273,13265.139648,13168.009766,13245.030273,13245.030273,87893300
2018-01-15,13244.370117,13250.370117,13173.709961,13200.509766,13200.509766,58326200
2018-01-16,13228.599609,13351.089844,13196.559570,13246.330078,13246.330078,85801600
2018-01-17,13200.919922,13251.440430,13137.509766,13183.959961,13183.959961,88144100
2018-01-18,13250.250000,13293.290039,13201.339844,13281.429688,13281.429688,89644100
2018-01-19,13297.740234,13445.469727,13294.809570,13434.450195,13434.450195,108147200
2018-01-22,13435.139648,13470.049805,13410.959961,13463.690430,13463.690430,95295700
2018-01-23,13577.139648,13596.889648,13517.809570,13559.599609,13559.599609,97239000
2018-01-24,13572.709961,13576.839844,13414.740234,13414.740234,13414.740234,105385100
2018-01-25,13374.379883,13443.360352,13222.469727,13298.360352,13298.360352,106119200
2018-01-26,13297.509766,13348.690430,13268.309570,13340.169922,13340.169922,75829200
2018-01-29,13358.900391,13370.019531,13274.839844,13324.480469,13324.480469,78822500
2018-01-30,13223.969727,13309.860352,13171.910156,13197.709961,13197.709961,115152700
2018-01-31,13210.759766,13268.410156,13159.349609,13189.480469,13189.480469,111852500
2018-02-01,13235.150391,13301.410156,12971.780273,13003.900391,13003.900391,122880100
2018-02-02,12954.589844,12954.589844,12782.070313,12785.160156,12785.160156,140869300
2018-02-05,12687.790039,12752.599609,12622.440430,12687.490234,12687.490234,113937900
2018-02-06,12232.860352,12550.160156,12232.860352,12392.660156,12392.660156,204856800
2018-02-07,12478.679688,12651.280273,12414.839844,12590.429688,12590.429688,153471100
2018-02-08,12506.179688,12541.320313,12187.450195,12260.290039,12260.290039,153991900
2018-02-09,12263.099609,12296.179688,12003.360352,12107.480469,12107.480469,175812900
2018-02-12,12238.629883,12379.160156,12222.339844,12282.769531,12282.769531,120024900
2018-02-13,12282.759766,12300.629883,12196.219727,12196.500000,12196.500000,94601100
2018-02-14,12294.849609,12393.709961,12075.209961,12339.160156,12339.160156,130713000
2018-02-15,12425.450195,12479.969727,12275.040039,12346.169922,12346.169922,111934900
2018-02-16,12408.480469,12484.120117,12368.709961,12451.959961,12451.959961,104230500
2018-02-19,12495.070313,12505.490234,12361.860352,12385.599609,12385.599609,66917000
2018-02-20,12403.629883,12496.099609,12333.790039,12487.900391,12487.900391,87127600
2018-02-21,12457.219727,12474.370117,12372.259766,12470.490234,12470.490234,83382600
2018-02-22,12358.820313,12497.709961,12283.700195,12461.910156,12461.910156,104173000
2018-02-23,12491.769531,12513.320313,12431.940430,12483.790039,12483.790039,97926500
2018-02-26,12566.049805,12601.459961,12484.589844,12527.040039,12527.040039,78303000
2018-02-27,12573.650391,12577.559570,12436.129883,12490.730469,12490.730469,89864600
2018-02-28,12427.459961,12516.919922,12417.959961,12435.849609,12435.849609,93391300
2018-03-01,12386.400391,12387.879883,12143.139648,12190.940430,12190.940430,113680600
2018-03-02,12051.889648,12081.400391,11877.660156,11913.709961,11913.709961,120480800
2018-03-05,11831.570313,12110.179688,11830.980469,12090.870117,12090.870117,109920600
2018-03-06,12229.290039,12259.580078,12110.339844,12113.870117,12113.870117,104517000
2018-03-07,12060.089844,12275.690430,12020.610352,12245.360352,12245.360352,92920300
2018-03-08,12237.940430,12382.690430,12177.120117,12355.570313,12355.570313,97759800
2018-03-09,12331.639648,12407.980469,12284.570313,12346.679688,12346.679688,96109700
2018-03-12,12453.299805,12454.959961,12361.009766,12418.389648,12418.389648,136801400
2018-03-13,12425.690430,12459.900391,12162.469727,12221.030273,12221.030273,131887900
2018-03-14,12212.490234,12322.889648,12202.759766,12237.740234,12237.740234,104202200
2018-03-15,12284.139648,12378.389648,12239.959961,12345.559570,12345.559570,106658200
2018-03-16,12345.559570,12454.019531,12337.620117,12389.580078,12389.580078,212840100
2018-03-19,12346.509766,12369.769531,12183.790039,12217.019531,12217.019531,97309700
2018-03-20,12261.190430,12320.000000,12191.549805,12307.330078,12307.330078,72907500
2018-03-21,12336.759766,12344.089844,12250.370117,12309.150391,12309.150391,108917200
2018-03-22,12187.730469,12267.169922,12009.500000,12100.080078,12100.080078,138428600
2018-03-23,11995.509766,12001.780273,11818.700195,11886.309570,11886.309570,145617800
2018-03-26,11919.639648,11984.500000,11726.620117,11787.259766,11787.259766,99857900
2018-03-27,11996.349609,12042.780273,11927.910156,11970.830078,11970.830078,98677800
2018-03-28,11868.080078,11961.160156,11770.400391,11940.709961,11940.709961,113396700
2018-03-29,11956.339844,12151.309570,11942.280273,12096.730469,12096.730469,111589200
2018-04-03,11997.469727,12069.480469,11913.620117,12002.450195,12002.450195,95226700
2018-04-04,12000.469727,12011.120117,11792.349609,11957.900391,11957.900391,107305000