,month,Date,Adj Close,Close,High,Low,Open,Volume
0,2010-01,2010-01-04,1132.989990234375,1132.989990234375,1133.8699951171875,1116.56005859375,1116.56005859375,3991400000
1,2010-01,2010-01-05,1136.52001953125,1136.52001953125,1136.6300048828125,1129.6600341796875,1132.6600341796875,2491020000
2,2010-01,2010-01-06,1137.1400146484375,1137.1400146484375,1139.18994140625,1133.949951171875,1135.7099609375,4972660000
3,2010-01,2010-01-07,1141.68994140625,1141.68994140625,1142.4599609375,1131.3199462890625,1136.27001953125,5270680000
4,2010-01,2010-01-08,1144.97998046875,1144.97998046875,1145.3900146484375,1136.219970703125,1140.52001953125,4389590000
5,2010-01,2010-01-11,1146.97998046875,1146.97998046875,1149.739990234375,1142.02001953125,1145.9599609375,4255780000
6,2010-01,2010-01-12,1136.219970703125,1136.219970703125,1143.81005859375,1131.77001953125,1143.81005859375,4716160000
7,2010-01,2010-01-13,1145.6800537109375,1145.6800537109375,1148.4000244140625,1133.1800537109375,1137.31005859375,4170360000
8,2010-01,2010-01-14,1148.4599609375,1148.4599609375,1150.4100341796875,1143.800048828125,1145.6800537109375,3915200000
9,2010-01,2010-01-15,1136.030029296875,1136.030029296875,1147.77001953125,1131.3900146484375,1147.719970703125,4758730000
10,2010-01,2010-01-19,1150.22998046875,1150.22998046875,1150.449951171875,1135.77001953125,1136.030029296875,4724830000
11,2010-01,2010-01-20,1138.0400390625,1138.0400390625,1147.949951171875,1129.25,1147.949951171875,4810560000
12,2010-01,2010-01-21,1116.47998046875,1116.47998046875,1141.5799560546875,1114.8399658203125,1138.6800537109375,6874290000
13,2010-01,2010-01-22,1091.760009765625,1091.760009765625,1115.489990234375,1090.1800537109375,1115.489990234375,6208650000
14,2010-01,2010-01-25,1096.780029296875,1096.780029296875,1102.969970703125,1092.4000244140625,1092.4000244140625,4481390000
15,2010-01,2010-01-26,1092.1700439453125,1092.1700439453125,1103.68994140625,1089.8599853515625,1095.800048828125,4731910000
16,2010-01,2010-01-27,1097.5,1097.5,1099.510009765625,1083.1099853515625,1091.93994140625,5319120000
17,2010-01,2010-01-28,1084.530029296875,1084.530029296875,1100.219970703125,1078.4599609375,1096.9300537109375,5452400000
18,2010-01,2010-01-29,1073.8699951171875,1073.8699951171875,1096.449951171875,1071.5899658203125,1087.6099853515625,5412850000
19,2010-02,2010-02-01,1089.18994140625,1089.18994140625,1089.3800048828125,1073.8900146484375,1073.8900146484375,4077610000
20,2010-02,2010-02-02,1103.3199462890625,1103.3199462890625,1104.72998046875,1087.9599609375,1090.050048828125,4749540000
21,2010-02,2010-02-03,1097.280029296875,1097.280029296875,1102.719970703125,1093.969970703125,1100.6700439453125,4285450000
22,2010-02,2010-02-04,1063.1099853515625,1063.1099853515625,1097.25,1062.780029296875,1097.25,5859690000
23,2010-02,2010-02-05,1066.18994140625,1066.18994140625,1067.1300048828125,1044.5,1064.1199951171875,6438900000
24,2010-02,2010-02-08,1056.739990234375,1056.739990234375,1071.199951171875,1056.510009765625,1065.510009765625,4089820000
25,2010-02,2010-02-09,1070.52001953125,1070.52001953125,1079.280029296875,1060.06005859375,1060.06005859375,5114260000
26,2010-02,2010-02-10,1068.1300048828125,1068.1300048828125,1073.6700439453125,1059.3399658203125,1069.6800537109375,4251450000
27,2010-02,2010-02-11,1078.469970703125,1078.469970703125,1080.0400390625,1060.5899658203125,1067.0999755859375,4400870000
28,2010-02,2010-02-12,1075.510009765625,1075.510009765625,1077.81005859375,1062.969970703125,1075.949951171875,4160680000
29,2010-02,2010-02-16,1094.8699951171875,1094.8699951171875,1095.6700439453125,1079.1300048828125,1079.1300048828125,4080770000
30,2010-02,2010-02-17,1099.510009765625,1099.510009765625,1101.030029296875,1094.719970703125,1096.1400146484375,4259230000
31,2010-02,2010-02-18,1106.75,1106.75,1108.239990234375,1097.47998046875,1099.030029296875,3878620000
32,2010-02,2010-02-19,1109.1700439453125,1109.1700439453125,1112.4200439453125,1100.800048828125,1105.489990234375,3944280000
33,2010-02,2010-02-22,1108.010009765625,1108.010009765625,1112.2900390625,1105.3800048828125,1110.0,3814440000
34,2010-02,2010-02-23,1094.5999755859375,1094.5999755859375,1108.5799560546875,1092.1800537109375,1107.489990234375,4521050000
35,2010-02,2010-02-24,1105.239990234375,1105.239990234375,1106.4200439453125,1095.5,1095.8900146484375,4168360000
36,2010-02,2010-02-25,1102.93994140625,1102.93994140625,1103.5,1086.02001953125,1101.239990234375,4521130000
37,2010-02,2010-02-26,1104.489990234375,1104.489990234375,1107.239990234375,1097.56005859375,1103.0999755859375,3945190000
38,2010-03,2010-03-01,1115.7099609375,1115.7099609375,1116.1099853515625,1105.3599853515625,1105.3599853515625,3847640000
39,2010-03,2010-03-02,1118.31005859375,1118.31005859375,1123.4599609375,1116.510009765625,1117.010009765625,4134680000
40,2010-03,2010-03-03,1118.7900390625,1118.7900390625,1125.6400146484375,1116.5799560546875,1119.3599853515625,3951320000
41,2010-03,2010-03-04,1122.969970703125,1122.969970703125,1123.72998046875,1116.6600341796875,1119.1199951171875,3945010000
42,2010-03,2010-03-05,1138.699951171875,1138.699951171875,1139.3800048828125,1125.1199951171875,1125.1199951171875,4133000000
43,2010-03,2010-03-08,1138.5,1138.5,1141.050048828125,1136.77001953125,1138.4000244140625,3774680000
44,2010-03,2010-03-09,1140.449951171875,1140.449951171875,1145.3699951171875,1134.9000244140625,1137.56005859375,5185570000
45,2010-03,2010-03-10,1145.6099853515625,1145.6099853515625,1148.260009765625,1140.0899658203125,1140.219970703125,5469120000
46,2010-03,2010-03-11,1150.239990234375,1150.239990234375,1150.239990234375,1138.989990234375,1143.9599609375,4669060000
47,2010-03,2010-03-12,1149.989990234375,1149.989990234375,1153.4100341796875,1146.969970703125,1151.7099609375,4928160000
48,2010-03,2010-03-15,1150.510009765625,1150.510009765625,1150.97998046875,1141.449951171875,1148.530029296875,4164110000
49,2010-03,2010-03-16,1159.4599609375,1159.4599609375,1160.280029296875,1150.3499755859375,1150.8299560546875,4369770000
50,2010-03,2010-03-17,1166.2099609375,1166.2099609375,1169.8399658203125,1159.93994140625,1159.93994140625,4963200000
51,2010-03,2010-03-18,1165.8299560546875,1165.8299560546875,1167.77001953125,1161.1600341796875,1166.1300048828125,4234510000
52,2010-03,2010-03-19,1159.9000244140625,1159.9000244140625,1169.199951171875,1155.3299560546875,1166.6800537109375,5212410000
53,2010-03,2010-03-22,1165.81005859375,1165.81005859375,1167.8199462890625,1152.8800048828125,1157.25,4261680000
54,2010-03,2010-03-23,1174.1700439453125,1174.1700439453125,1174.719970703125,1163.8299560546875,1166.469970703125,4411640000
55,2010-03,2010-03-24,1167.719970703125,1167.719970703125,1173.0400390625,1166.010009765625,1172.699951171875,4705750000
56,2010-03,2010-03-25,1165.72998046875,1165.72998046875,1180.68994140625,1165.0899658203125,1170.030029296875,5668900000
57,2010-03,2010-03-26,1166.5899658203125,1166.5899658203125,1173.9300537109375,1161.47998046875,1167.5799560546875,4708420000
58,2010-03,2010-03-29,1173.219970703125,1173.219970703125,1174.8499755859375,1167.7099609375,1167.7099609375,4375580000
59,2010-03,2010-03-30,1173.27001953125,1173.27001953125,1177.8299560546875,1168.9200439453125,1173.75,4085000000
60,2010-03,2010-03-31,1169.4300537109375,1169.4300537109375,1174.56005859375,1165.77001953125,1171.75,4484340000
61,2010-04,2010-04-01,1178.0999755859375,1178.0999755859375,1181.4300537109375,1170.68994140625,1171.22998046875,4006870000
62,2010-04,2010-04-05,1187.43994140625,1187.43994140625,1187.72998046875,1178.7099609375,1178.7099609375,3881620000
63,2010-04,2010-04-06,1189.43994140625,1189.43994140625,1191.800048828125,1182.77001953125,1186.010009765625,4086180000
64,2010-04,2010-04-07,1182.449951171875,1182.449951171875,1189.5999755859375,1177.25,1188.22998046875,5101430000
65,2010-04,2010-04-08,1186.43994140625,1186.43994140625,1188.550048828125,1175.1199951171875,1181.75,4726970000
66,2010-04,2010-04-09,1194.3699951171875,1194.3699951171875,1194.6600341796875,1187.1500244140625,1187.469970703125,4511570000
67,2010-04,2010-04-12,1196.47998046875,1196.47998046875,1199.199951171875,1194.7099609375,1194.93994140625,4607090000
68,2010-04,2010-04-13,1197.300048828125,1197.300048828125,1199.0400390625,1188.8199462890625,1195.93994140625,5403580000
69,2010-04,2010-04-14,1210.6500244140625,1210.6500244140625,1210.6500244140625,1198.68994140625,1198.68994140625,5760040000
70,2010-04,2010-04-15,1211.6700439453125,1211.6700439453125,1213.9200439453125,1208.5,1210.77001953125,5995330000
71,2010-04,2010-04-16,1192.1300048828125,1192.1300048828125,1210.1700439453125,1186.77001953125,1210.1700439453125,8108470000
72,2010-04,2010-04-19,1197.52001953125,1197.52001953125,1197.8699951171875,1183.6800537109375,1192.06005859375,6597740000
73,2010-04,2010-04-20,1207.1700439453125,1207.1700439453125,1208.5799560546875,1199.0400390625,1199.0400390625,5316590000
74,2010-04,2010-04-21,1205.93994140625,1205.93994140625,1210.989990234375,1198.8499755859375,1207.1600341796875,5724310000
75,2010-04,2010-04-22,1208.6700439453125,1208.6700439453125,1210.27001953125,1190.18994140625,1202.52001953125,6035780000
76,2010-04,2010-04-23,1217.280029296875,1217.280029296875,1217.280029296875,1205.0999755859375,1207.8699951171875,5326060000
77,2010-04,2010-04-26,1212.050048828125,1212.050048828125,1219.800048828125,1211.0699462890625,1217.0699462890625,5647760000
78,2010-04,2010-04-27,1183.7099609375,1183.7099609375,1211.3800048828125,1181.6199951171875,1209.9200439453125,7454540000
79,2010-04,2010-04-28,1191.3599853515625,1191.3599853515625,1195.050048828125,1181.81005859375,1184.5899658203125,6342310000
80,2010-04,2010-04-29,1206.780029296875,1206.780029296875,1209.3599853515625,1193.300048828125,1193.300048828125,6059410000
81,2010-04,2010-04-30,1186.68994140625,1186.68994140625,1207.989990234375,1186.3199462890625,1206.77001953125,6048260000
82,2010-05,2010-05-03,1202.260009765625,1202.260009765625,1205.1300048828125,1188.5799560546875,1188.5799560546875,4938050000
83,2010-05,2010-05-04,1173.5999755859375,1173.5999755859375,1197.5,1168.1199951171875,1197.5,6594720000
84,2010-05,2010-05-05,1165.8699951171875,1165.8699951171875,1175.949951171875,1158.1500244140625,1169.239990234375,6795940000
85,2010-05,2010-05-06,1128.1500244140625,1128.1500244140625,1167.5799560546875,1065.7900390625,1164.3800048828125,10617810000
86,2010-05,2010-05-07,1110.8800048828125,1110.8800048828125,1135.1300048828125,1094.1500244140625,1127.0400390625,9472910000
87,2010-05,2010-05-10,1159.72998046875,1159.72998046875,1163.8499755859375,1122.27001953125,1122.27001953125,6893700000
88,2010-05,2010-05-11,1155.7900390625,1155.7900390625,1170.47998046875,1147.7099609375,1156.3900146484375,5842550000
89,2010-05,2010-05-12,1171.6700439453125,1171.6700439453125,1172.8699951171875,1155.4300537109375,1155.4300537109375,5225460000
90,2010-05,2010-05-13,1157.43994140625,1157.43994140625,1173.5699462890625,1156.1400146484375,1170.0400390625,4870640000
91,2010-05,2010-05-14,1135.6800537109375,1135.6800537109375,1157.18994140625,1126.1400146484375,1157.18994140625,6126400000
92,2010-05,2010-05-17,1136.93994140625,1136.93994140625,1141.8800048828125,1114.9599609375,1136.52001953125,5922920000
93,2010-05,2010-05-18,1120.800048828125,1120.800048828125,1148.6600341796875,1117.199951171875,1138.780029296875,6170840000
94,2010-05,2010-05-19,1115.050048828125,1115.050048828125,1124.27001953125,1100.6600341796875,1119.5699462890625,6765800000
95,2010-05,2010-05-20,1071.5899658203125,1071.5899658203125,1107.3399658203125,1071.5799560546875,1107.3399658203125,8328570000
96,2010-05,2010-05-21,1087.68994140625,1087.68994140625,1090.1600341796875,1055.9000244140625,1067.260009765625,5452130000
97,2010-05,2010-05-24,1073.6500244140625,1073.6500244140625,1089.949951171875,1072.699951171875,1084.780029296875,5224040000
98,2010-05,2010-05-25,1074.030029296875,1074.030029296875,1074.75,1040.780029296875,1067.4200439453125,7329580000
99,2010-05,2010-05-26,1067.949951171875,1067.949951171875,1090.75,1065.5899658203125,1075.510009765625,4521050000
100,2010-05,2010-05-27,1103.06005859375,1103.06005859375,1103.52001953125,1074.27001953125,1074.27001953125,5698460000
101,2010-05,2010-05-28,1089.4100341796875,1089.4100341796875,1102.5899658203125,1084.780029296875,1102.5899658203125,4871210000
102,2010-06,2010-06-01,1070.7099609375,1070.7099609375,1094.77001953125,1069.8900146484375,1087.300048828125,5271480000
103,2010-06,2010-06-02,1098.3800048828125,1098.3800048828125,1098.56005859375,1072.030029296875,1073.010009765625,5026360000
104,2010-06,2010-06-03,1102.8299560546875,1102.8299560546875,1105.6700439453125,1091.81005859375,1098.8199462890625,4995970000
105,2010-06,2010-06-04,1064.8800048828125,1064.8800048828125,1098.4300537109375,1060.5,1098.4300537109375,6180580000
106,2010-06,2010-06-07,1050.469970703125,1050.469970703125,1071.3599853515625,1049.8599853515625,1065.8399658203125,5467560000
107,2010-06,2010-06-08,1062.0,1062.0,1063.1500244140625,1042.1700439453125,1050.81005859375,6192750000
108,2010-06,2010-06-09,1055.68994140625,1055.68994140625,1077.739990234375,1052.25,1062.75,5983200000
109,2010-06,2010-06-10,1086.8399658203125,1086.8399658203125,1087.8499755859375,1058.77001953125,1058.77001953125,5144780000
110,2010-06,2010-06-11,1091.5999755859375,1091.5999755859375,1092.25,1077.1199951171875,1082.6500244140625,4059280000
111,2010-06,2010-06-14,1089.6300048828125,1089.6300048828125,1105.9100341796875,1089.030029296875,1095.0,4425830000
112,2010-06,2010-06-15,1115.22998046875,1115.22998046875,1115.5899658203125,1091.2099609375,1091.2099609375,4644490000
113,2010-06,2010-06-16,1114.6099853515625,1114.6099853515625,1118.739990234375,1107.1300048828125,1114.02001953125,5002600000
114,2010-06,2010-06-17,1116.0400390625,1116.0400390625,1117.719970703125,1105.8699951171875,1115.97998046875,4557760000
115,2010-06,2010-06-18,1117.510009765625,1117.510009765625,1121.010009765625,1113.9300537109375,1116.1600341796875,4555360000
116,2010-06,2010-06-21,1113.199951171875,1113.199951171875,1131.22998046875,1108.239990234375,1122.7900390625,4514360000
117,2010-06,2010-06-22,1095.31005859375,1095.31005859375,1118.5,1094.1800537109375,1113.9000244140625,4514380000
118,2010-06,2010-06-23,1092.0400390625,1092.0400390625,1099.6400146484375,1085.31005859375,1095.5699462890625,4526150000
119,2010-06,2010-06-24,1073.68994140625,1073.68994140625,1090.9300537109375,1071.5999755859375,1090.9300537109375,4814830000
120,2010-06,2010-06-25,1076.760009765625,1076.760009765625,1083.56005859375,1067.8900146484375,1075.0999755859375,5128840000
121,2010-06,2010-06-28,1074.5699462890625,1074.5699462890625,1082.5999755859375,1071.449951171875,1077.5,3896410000
122,2010-06,2010-06-29,1041.239990234375,1041.239990234375,1071.0999755859375,1035.1800537109375,1071.0999755859375,6136700000
123,2010-06,2010-06-30,1030.7099609375,1030.7099609375,1048.0799560546875,1028.3299560546875,1040.56005859375,5067080000
124,2010-07,2010-07-01,1027.3699951171875,1027.3699951171875,1033.5799560546875,1010.9099731445312,1031.0999755859375,6435770000
125,2010-07,2010-07-02,1022.5800170898438,1022.5800170898438,1032.949951171875,1015.9299926757812,1027.6500244140625,3968500000
126,2010-07,2010-07-06,1028.06005859375,1028.06005859375,1042.5,1018.3499755859375,1028.0899658203125,4691240000
127,2010-07,2010-07-07,1060.27001953125,1060.27001953125,1060.8900146484375,1028.5400390625,1028.5400390625,4931220000
128,2010-07,2010-07-08,1070.25,1070.25,1071.25,1058.239990234375,1062.9200439453125,4548460000
129,2010-07,2010-07-09,1077.9599609375,1077.9599609375,1078.1600341796875,1068.0999755859375,1070.5,3506570000
130,2010-07,2010-07-12,1078.75,1078.75,1080.780029296875,1070.449951171875,1077.22998046875,3426990000
131,2010-07,2010-07-13,1095.3399658203125,1095.3399658203125,1099.4599609375,1080.6500244140625,1080.6500244140625,4640460000
132,2010-07,2010-07-14,1095.1700439453125,1095.1700439453125,1099.0799560546875,1087.6800537109375,1095.6099853515625,4521050000
133,2010-07,2010-07-15,1096.47998046875,1096.47998046875,1098.6600341796875,1080.530029296875,1094.4599609375,4552470000
134,2010-07,2010-07-16,1064.8800048828125,1064.8800048828125,1093.8499755859375,1063.3199462890625,1093.8499755859375,5297350000
135,2010-07,2010-07-19,1071.25,1071.25,1074.699951171875,1061.1099853515625,1066.8499755859375,4089500000
136,2010-07,2010-07-20,1083.47998046875,1083.47998046875,1083.93994140625,1056.8800048828125,1064.530029296875,4713280000
137,2010-07,2010-07-21,1069.5899658203125,1069.5899658203125,1088.9599609375,1065.25,1086.6700439453125,4747180000
138,2010-07,2010-07-22,1093.6700439453125,1093.6700439453125,1097.5,1072.1400146484375,1072.1400146484375,4826900000
139,2010-07,2010-07-23,1102.6600341796875,1102.6600341796875,1103.72998046875,1087.8800048828125,1092.1700439453125,4524570000
140,2010-07,2010-07-26,1115.010009765625,1115.010009765625,1115.010009765625,1101.300048828125,1102.8900146484375,4009650000
141,2010-07,2010-07-27,1113.8399658203125,1113.8399658203125,1120.949951171875,1109.780029296875,1117.3599853515625,4725690000
142,2010-07,2010-07-28,1106.1300048828125,1106.1300048828125,1114.6600341796875,1103.1099853515625,1112.8399658203125,4002390000
143,2010-07,2010-07-29,1101.530029296875,1101.530029296875,1115.9000244140625,1092.8199462890625,1108.0699462890625,4612420000
144,2010-07,2010-07-30,1101.5999755859375,1101.5999755859375,1106.43994140625,1088.010009765625,1098.43994140625,4006450000
145,2010-08,2010-08-02,1125.8599853515625,1125.8599853515625,1127.300048828125,1107.530029296875,1107.530029296875,4144180000
146,2010-08,2010-08-03,1120.4599609375,1120.4599609375,1125.43994140625,1116.760009765625,1125.3399658203125,4071820000
147,2010-08,2010-08-04,1127.239990234375,1127.239990234375,1128.75,1119.4599609375,1121.06005859375,4057850000
148,2010-08,2010-08-05,1125.81005859375,1125.81005859375,1126.56005859375,1118.81005859375,1125.780029296875,3685560000
149,2010-08,2010-08-06,1121.6400146484375,1121.6400146484375,1123.06005859375,1107.1700439453125,1122.0699462890625,3857890000
150,2010-08,2010-08-09,1127.7900390625,1127.7900390625,1129.239990234375,1120.9100341796875,1122.800048828125,3979360000
151,2010-08,2010-08-10,1121.06005859375,1121.06005859375,1127.1600341796875,1111.5799560546875,1122.9200439453125,3979360000
152,2010-08,2010-08-11,1089.469970703125,1089.469970703125,1116.8900146484375,1088.550048828125,1116.8900146484375,4511860000
153,2010-08,2010-08-12,1083.6099853515625,1083.6099853515625,1086.719970703125,1076.68994140625,1081.47998046875,4521050000
154,2010-08,2010-08-13,1079.25,1079.25,1086.25,1079.0,1082.219970703125,3328890000
155,2010-08,2010-08-16,1079.3800048828125,1079.3800048828125,1082.6199951171875,1069.489990234375,1077.489990234375,3142450000
156,2010-08,2010-08-17,1092.5400390625,1092.5400390625,1100.1400146484375,1081.1600341796875,1081.1600341796875,3968210000
157,2010-08,2010-08-18,1094.1600341796875,1094.1600341796875,1099.77001953125,1085.760009765625,1092.0799560546875,3724260000
158,2010-08,2010-08-19,1075.6300048828125,1075.6300048828125,1092.43994140625,1070.6600341796875,1092.43994140625,4290540000
159,2010-08,2010-08-20,1071.68994140625,1071.68994140625,1075.6300048828125,1063.9100341796875,1075.6300048828125,3761570000
160,2010-08,2010-08-23,1067.3599853515625,1067.3599853515625,1081.5799560546875,1067.0799560546875,1073.3599853515625,3210950000
161,2010-08,2010-08-24,1051.8699951171875,1051.8699951171875,1063.199951171875,1046.6800537109375,1063.199951171875,4436330000
162,2010-08,2010-08-25,1055.3299560546875,1055.3299560546875,1059.3800048828125,1039.8299560546875,1048.97998046875,4360190000
163,2010-08,2010-08-26,1047.219970703125,1047.219970703125,1061.449951171875,1045.4000244140625,1056.280029296875,3646710000
164,2010-08,2010-08-27,1064.5899658203125,1064.5899658203125,1065.2099609375,1039.699951171875,1049.27001953125,4102460000
165,2010-08,2010-08-30,1048.9200439453125,1048.9200439453125,1064.4000244140625,1048.7900390625,1062.9000244140625,2917990000
166,2010-08,2010-08-31,1049.3299560546875,1049.3299560546875,1055.1400146484375,1040.8800048828125,1046.8800048828125,4038770000
167,2010-09,2010-09-01,1080.2900390625,1080.2900390625,1081.300048828125,1049.719970703125,1049.719970703125,4396880000
168,2010-09,2010-09-02,1090.0999755859375,1090.0999755859375,1090.0999755859375,1080.3900146484375,1080.6600341796875,3704210000
169,2010-09,2010-09-03,1104.510009765625,1104.510009765625,1105.0999755859375,1093.6099853515625,1093.6099853515625,3534500000
170,2010-09,2010-09-07,1091.8399658203125,1091.8399658203125,1102.5999755859375,1091.1500244140625,1102.5999755859375,3107380000
171,2010-09,2010-09-08,1098.8699951171875,1098.8699951171875,1103.260009765625,1092.3599853515625,1092.3599853515625,3224640000
172,2010-09,2010-09-09,1104.1800537109375,1104.1800537109375,1110.27001953125,1101.1500244140625,1101.1500244140625,3387770000
173,2010-09,2010-09-10,1109.550048828125,1109.550048828125,1110.8800048828125,1103.9200439453125,1104.5699462890625,3061160000
174,2010-09,2010-09-13,1121.9000244140625,1121.9000244140625,1123.8699951171875,1113.3800048828125,1113.3800048828125,4521050000
175,2010-09,2010-09-14,1121.0999755859375,1121.0999755859375,1127.3599853515625,1115.5799560546875,1121.1600341796875,4521050000
176,2010-09,2010-09-15,1125.0699462890625,1125.0699462890625,1126.4599609375,1114.6300048828125,1119.4300537109375,3369840000
177,2010-09,2010-09-16,1124.6600341796875,1124.6600341796875,1125.43994140625,1118.8800048828125,1123.8900146484375,3364080000
178,2010-09,2010-09-17,1125.5899658203125,1125.5899658203125,1131.469970703125,1122.4300537109375,1126.3900146484375,4086140000
179,2010-09,2010-09-20,1142.7099609375,1142.7099609375,1144.8599853515625,1126.5699462890625,1126.5699462890625,3364080000
180,2010-09,2010-09-21,1139.780029296875,1139.780029296875,1148.5899658203125,1136.219970703125,1142.8199462890625,4175660000
181,2010-09,2010-09-22,1134.280029296875,1134.280029296875,1144.3800048828125,1131.5799560546875,1139.489990234375,3911070000
182,2010-09,2010-09-23,1124.8299560546875,1124.8299560546875,1136.77001953125,1122.7900390625,1131.0999755859375,3847850000
183,2010-09,2010-09-24,1148.6700439453125,1148.6700439453125,1148.9000244140625,1131.68994140625,1131.68994140625,4123950000
184,2010-09,2010-09-27,1142.1600341796875,1142.1600341796875,1149.9200439453125,1142.0,1148.6400146484375,3587860000
185,2010-09,2010-09-28,1147.699951171875,1147.699951171875,1150.0,1132.0899658203125,1142.31005859375,4025840000
186,2010-09,2010-09-29,1144.72998046875,1144.72998046875,1148.6300048828125,1140.260009765625,1146.75,3990280000
187,2010-09,2010-09-30,1141.199951171875,1141.199951171875,1157.1600341796875,1136.0799560546875,1145.969970703125,4284160000
188,2010-10,2010-10-01,1146.239990234375,1146.239990234375,1150.300048828125,1139.4200439453125,1143.489990234375,4298910000
189,2010-10,2010-10-04,1137.030029296875,1137.030029296875,1148.1600341796875,1131.8699951171875,1144.9599609375,3604110000
190,2010-10,2010-10-05,1160.75,1160.75,1162.760009765625,1140.6800537109375,1140.6800537109375,4068840000
191,2010-10,2010-10-06,1159.969970703125,1159.969970703125,1162.3299560546875,1154.8499755859375,1159.81005859375,4073160000
192,2010-10,2010-10-07,1158.06005859375,1158.06005859375,1163.8699951171875,1151.4100341796875,1161.5699462890625,3910550000
193,2010-10,2010-10-08,1165.1500244140625,1165.1500244140625,1167.72998046875,1155.5799560546875,1158.3599853515625,3871420000
194,2010-10,2010-10-11,1165.3199462890625,1165.3199462890625,1168.6800537109375,1162.02001953125,1165.3199462890625,2505900000
195,2010-10,2010-10-12,1169.77001953125,1169.77001953125,1172.5799560546875,1155.7099609375,1164.280029296875,4076170000
196,2010-10,2010-10-13,1178.0999755859375,1178.0999755859375,1184.3800048828125,1171.3199462890625,1171.3199462890625,4969410000
197,2010-10,2010-10-14,1173.81005859375,1173.81005859375,1178.8900146484375,1166.7099609375,1177.8199462890625,4969410000
198,2010-10,2010-10-15,1176.18994140625,1176.18994140625,1181.199951171875,1167.1199951171875,1177.469970703125,5724910000
199,2010-10,2010-10-18,1184.7099609375,1184.7099609375,1185.530029296875,1174.550048828125,1176.8299560546875,4450050000
200,2010-10,2010-10-19,1165.9000244140625,1165.9000244140625,1178.6400146484375,1159.7099609375,1178.6400146484375,5600120000
201,2010-10,2010-10-20,1178.1700439453125,1178.1700439453125,1182.93994140625,1166.739990234375,1166.739990234375,5027880000
202,2010-10,2010-10-21,1180.260009765625,1180.260009765625,1189.4300537109375,1171.1700439453125,1179.8199462890625,4625470000
203,2010-10,2010-10-22,1183.0799560546875,1183.0799560546875,1183.9300537109375,1178.989990234375,1180.52001953125,3177890000
204,2010-10,2010-10-25,1185.6199951171875,1185.6199951171875,1196.1400146484375,1184.739990234375,1184.739990234375,4221380000
205,2010-10,2010-10-26,1185.6400146484375,1185.6400146484375,1187.1099853515625,1177.719970703125,1184.8800048828125,4203680000
206,2010-10,2010-10-27,1182.449951171875,1182.449951171875,1183.8399658203125,1171.699951171875,1183.8399658203125,4335670000
207,2010-10,2010-10-28,1183.780029296875,1183.780029296875,1189.530029296875,1177.0999755859375,1184.469970703125,4283460000
208,2010-10,2010-10-29,1183.260009765625,1183.260009765625,1185.4599609375,1179.699951171875,1183.8699951171875,3537880000
209,2010-11,2010-11-01,1184.3800048828125,1184.3800048828125,1195.81005859375,1177.6500244140625,1185.7099609375,4129180000
210,2010-11,2010-11-02,1193.5699462890625,1193.5699462890625,1195.8800048828125,1187.8599853515625,1187.8599853515625,3866200000
211,2010-11,2010-11-03,1197.9599609375,1197.9599609375,1198.300048828125,1183.56005859375,1193.7900390625,4665480000
212,2010-11,2010-11-04,1221.06005859375,1221.06005859375,1221.25,1198.3399658203125,1198.3399658203125,5695470000
213,2010-11,2010-11-05,1225.8499755859375,1225.8499755859375,1227.0799560546875,1220.2900390625,1221.199951171875,5637460000
214,2010-11,2010-11-08,1223.25,1223.25,1224.5699462890625,1217.550048828125,1223.239990234375,3937230000
215,2010-11,2010-11-09,1213.4000244140625,1213.4000244140625,1226.8399658203125,1208.93994140625,1223.5899658203125,4848040000
216,2010-11,2010-11-10,1218.7099609375,1218.7099609375,1218.75,1204.3299560546875,1213.1400146484375,4561300000
217,2010-11,2010-11-11,1213.5400390625,1213.5400390625,1215.449951171875,1204.489990234375,1213.0400390625,3931120000
218,2010-11,2010-11-12,1199.2099609375,1199.2099609375,1210.5,1194.0799560546875,1209.0699462890625,4213620000
219,2010-11,2010-11-15,1197.75,1197.75,1207.4300537109375,1197.1500244140625,1200.43994140625,3503370000
220,2010-11,2010-11-16,1178.3399658203125,1178.3399658203125,1194.7900390625,1173.0,1194.7900390625,5116380000
221,2010-11,2010-11-17,1178.5899658203125,1178.5899658203125,1183.56005859375,1175.8199462890625,1178.3299560546875,3904780000
222,2010-11,2010-11-18,1196.68994140625,1196.68994140625,1200.2900390625,1183.75,1183.75,4687260000
223,2010-11,2010-11-19,1199.72998046875,1199.72998046875,1199.969970703125,1189.43994140625,1196.1199951171875,3675390000
224,2010-11,2010-11-22,1197.8399658203125,1197.8399658203125,1198.93994140625,1184.5799560546875,1198.0699462890625,3689500000
225,2010-11,2010-11-23,1180.72998046875,1180.72998046875,1192.510009765625,1176.9100341796875,1192.510009765625,4133070000
226,2010-11,2010-11-24,1198.3499755859375,1198.3499755859375,1198.6199951171875,1183.699951171875,1183.699951171875,3384250000
227,2010-11,2010-11-26,1189.4000244140625,1189.4000244140625,1194.1600341796875,1186.9300537109375,1194.1600341796875,1613820000
228,2010-11,2010-11-29,1187.760009765625,1187.760009765625,1190.3399658203125,1173.6400146484375,1189.0799560546875,3673450000
229,2010-11,2010-11-30,1180.550048828125,1180.550048828125,1187.4000244140625,1174.1400146484375,1182.9599609375,4284700000
230,2010-12,2010-12-01,1206.0699462890625,1206.0699462890625,1207.6099853515625,1186.5999755859375,1186.5999755859375,4548110000
231,2010-12,2010-12-02,1221.530029296875,1221.530029296875,1221.8900146484375,1206.81005859375,1206.81005859375,4970800000
232,2010-12,2010-12-03,1224.7099609375,1224.7099609375,1225.5699462890625,1216.8199462890625,1219.9300537109375,3735780000
233,2010-12,2010-12-06,1223.1199951171875,1223.1199951171875,1225.800048828125,1220.6700439453125,1223.8699951171875,3527370000
234,2010-12,2010-12-07,1223.75,1223.75,1235.050048828125,1223.25,1227.25,6970630000
235,2010-12,2010-12-08,1228.280029296875,1228.280029296875,1228.9300537109375,1219.5,1225.02001953125,4607590000
236,2010-12,2010-12-09,1233.0,1233.0,1234.7099609375,1226.8499755859375,1230.1400146484375,4522510000
237,2010-12,2010-12-10,1240.4000244140625,1240.4000244140625,1240.4000244140625,1232.5799560546875,1233.8499755859375,4547310000
238,2010-12,2010-12-13,1240.4599609375,1240.4599609375,1246.72998046875,1240.3399658203125,1242.52001953125,4361240000
239,2010-12,2010-12-14,1241.5899658203125,1241.5899658203125,1246.5899658203125,1238.1700439453125,1241.8399658203125,4132350000
240,2010-12,2010-12-15,1235.22998046875,1235.22998046875,1244.25,1234.010009765625,1241.5799560546875,4407340000
241,2010-12,2010-12-16,1242.8699951171875,1242.8699951171875,1243.75,1232.8499755859375,1236.3399658203125,4736820000
242,2010-12,2010-12-17,1243.9100341796875,1243.9100341796875,1245.81005859375,1239.8699951171875,1243.6300048828125,4632470000
243,2010-12,2010-12-20,1247.0799560546875,1247.0799560546875,1250.199951171875,1241.510009765625,1245.760009765625,3548140000
244,2010-12,2010-12-21,1254.5999755859375,1254.5999755859375,1255.8199462890625,1249.4300537109375,1249.4300537109375,3479670000
245,2010-12,2010-12-22,1258.8399658203125,1258.8399658203125,1259.3900146484375,1254.93994140625,1254.93994140625,1285590000
246,2010-12,2010-12-23,1256.77001953125,1256.77001953125,1258.5899658203125,1254.050048828125,1257.530029296875,2515020000
247,2010-12,2010-12-27,1257.5400390625,1257.5400390625,1258.4300537109375,1251.47998046875,1254.6600341796875,1992470000
248,2010-12,2010-12-28,1258.510009765625,1258.510009765625,1259.9000244140625,1256.219970703125,1259.0999755859375,2478450000
249,2010-12,2010-12-29,1259.780029296875,1259.780029296875,1262.5999755859375,1258.780029296875,1258.780029296875,2214380000
250,2010-12,2010-12-30,1257.8800048828125,1257.8800048828125,1261.0899658203125,1256.3199462890625,1259.43994140625,1970720000
251,2010-12,2010-12-31,1257.6400146484375,1257.6400146484375,1259.3399658203125,1254.18994140625,1256.760009765625,1799770000
252,2011-01,2011-01-03,1271.8699951171875,1271.8699951171875,1276.1700439453125,1257.6199951171875,1257.6199951171875,4286670000
253,2011-01,2011-01-04,1270.199951171875,1270.199951171875,1274.1199951171875,1262.6600341796875,1272.949951171875,4796420000
254,2011-01,2011-01-05,1276.56005859375,1276.56005859375,1277.6300048828125,1265.3599853515625,1268.780029296875,4764920000
255,2011-01,2011-01-06,1273.8499755859375,1273.8499755859375,1278.1700439453125,1270.4300537109375,1276.2900390625,4844100000
256,2011-01,2011-01-07,1271.5,1271.5,1276.8299560546875,1261.699951171875,1274.4100341796875,4963110000
257,2011-01,2011-01-10,1269.75,1269.75,1271.52001953125,1262.1800537109375,1270.8399658203125,4036450000
258,2011-01,2011-01-11,1274.47998046875,1274.47998046875,1277.25,1269.6199951171875,1272.5799560546875,4050750000
259,2011-01,2011-01-12,1285.9599609375,1285.9599609375,1286.8699951171875,1275.6500244140625,1275.6500244140625,4226940000
260,2011-01,2011-01-13,1283.760009765625,1283.760009765625,1286.699951171875,1280.469970703125,1285.780029296875,4310840000
261,2011-01,2011-01-14,1293.239990234375,1293.239990234375,1293.239990234375,1281.239990234375,1282.9000244140625,4661590000
262,2011-01,2011-01-18,1295.02001953125,1295.02001953125,1296.06005859375,1290.1600341796875,1293.219970703125,5284990000
263,2011-01,2011-01-19,1281.9200439453125,1281.9200439453125,1294.5999755859375,1278.9200439453125,1294.52001953125,4743710000
264,2011-01,2011-01-20,1280.260009765625,1280.260009765625,1283.3499755859375,1271.260009765625,1280.8499755859375,4935320000
265,2011-01,2011-01-21,1283.3499755859375,1283.3499755859375,1291.2099609375,1282.0699462890625,1283.6300048828125,4935320000
266,2011-01,2011-01-24,1290.8399658203125,1290.8399658203125,1291.9300537109375,1282.469970703125,1283.2900390625,3902470000
267,2011-01,2011-01-25,1291.1800537109375,1291.1800537109375,1291.260009765625,1281.0699462890625,1288.1700439453125,4595380000
268,2011-01,2011-01-26,1296.6300048828125,1296.6300048828125,1299.739990234375,1291.969970703125,1291.969970703125,4730980000
269,2011-01,2011-01-27,1299.5400390625,1299.5400390625,1301.2900390625,1294.4100341796875,1297.510009765625,4309190000
270,2011-01,2011-01-28,1276.3399658203125,1276.3399658203125,1302.6700439453125,1275.0999755859375,1299.6300048828125,5618630000
271,2011-01,2011-01-31,1286.1199951171875,1286.1199951171875,1287.1700439453125,1276.5,1276.5,4167160000
272,2011-02,2011-02-01,1307.5899658203125,1307.5899658203125,1308.8599853515625,1289.1400146484375,1289.1400146484375,5164500000
273,2011-02,2011-02-02,1304.030029296875,1304.030029296875,1307.6099853515625,1302.6199951171875,1305.9100341796875,4098260000
274,2011-02,2011-02-03,1307.0999755859375,1307.0999755859375,1308.5999755859375,1294.8299560546875,1302.77001953125,4370990000
275,2011-02,2011-02-04,1310.8699951171875,1310.8699951171875,1311.0,1301.6700439453125,1307.010009765625,3925950000
276,2011-02,2011-02-07,1319.050048828125,1319.050048828125,1322.8499755859375,1311.8499755859375,1311.8499755859375,3902270000
277,2011-02,2011-02-08,1324.5699462890625,1324.5699462890625,1324.8699951171875,1316.030029296875,1318.760009765625,3881530000
278,2011-02,2011-02-09,1320.8800048828125,1320.8800048828125,1324.5400390625,1314.8900146484375,1322.47998046875,3922240000
279,2011-02,2011-02-10,1321.8699951171875,1321.8699951171875,1322.780029296875,1311.739990234375,1318.1300048828125,4184610000
280,2011-02,2011-02-11,1329.1500244140625,1329.1500244140625,1330.7900390625,1316.0799560546875,1318.6600341796875,4219300000
281,2011-02,2011-02-14,1332.3199462890625,1332.3199462890625,1332.9599609375,1326.9000244140625,1328.72998046875,3567040000
282,2011-02,2011-02-15,1328.010009765625,1328.010009765625,1330.4300537109375,1324.6099853515625,1330.4300537109375,3926860000
283,2011-02,2011-02-16,1336.3199462890625,1336.3199462890625,1337.6099853515625,1329.510009765625,1329.510009765625,1966450000
284,2011-02,2011-02-17,1340.4300537109375,1340.4300537109375,1341.5,1331.0,1334.3699951171875,1966450000
285,2011-02,2011-02-18,1343.010009765625,1343.010009765625,1344.0699462890625,1338.1199951171875,1340.3800048828125,1162310000
286,2011-02,2011-02-22,1315.43994140625,1315.43994140625,1338.9100341796875,1312.3299560546875,1338.9100341796875,1322780000
287,2011-02,2011-02-23,1307.4000244140625,1307.4000244140625,1317.9100341796875,1299.550048828125,1315.43994140625,1330340000
288,2011-02,2011-02-24,1306.0999755859375,1306.0999755859375,1310.9100341796875,1294.260009765625,1307.0899658203125,1222900000
289,2011-02,2011-02-25,1319.8800048828125,1319.8800048828125,1320.6099853515625,1307.3399658203125,1307.3399658203125,3836030000
290,2011-02,2011-02-28,1327.219970703125,1327.219970703125,1329.3800048828125,1320.550048828125,1321.6099853515625,1252850000
291,2011-03,2011-03-01,1306.3299560546875,1306.3299560546875,1332.0899658203125,1306.1400146484375,1328.6400146484375,1180420000
292,2011-03,2011-03-02,1308.43994140625,1308.43994140625,1314.18994140625,1302.5799560546875,1305.469970703125,1025000000
293,2011-03,2011-03-03,1330.969970703125,1330.969970703125,1332.280029296875,1312.3699951171875,1312.3699951171875,4340470000
294,2011-03,2011-03-04,1321.1500244140625,1321.1500244140625,1331.0799560546875,1312.5899658203125,1330.72998046875,4223740000
295,2011-03,2011-03-07,1310.1300048828125,1310.1300048828125,1327.6800537109375,1303.989990234375,1322.719970703125,3964730000
296,2011-03,2011-03-08,1321.8199462890625,1321.8199462890625,1325.739990234375,1306.8599853515625,1311.050048828125,4531420000
297,2011-03,2011-03-09,1320.02001953125,1320.02001953125,1323.2099609375,1312.27001953125,1319.9200439453125,3709520000
298,2011-03,2011-03-10,1295.1099853515625,1295.1099853515625,1315.719970703125,1294.2099609375,1315.719970703125,4723020000
299,2011-03,2011-03-11,1304.280029296875,1304.280029296875,1308.3499755859375,1291.989990234375,1293.4300537109375,3740400000
300,2011-03,2011-03-14,1296.3900146484375,1296.3900146484375,1301.18994140625,1286.3699951171875,1301.18994140625,4050370000
301,2011-03,2011-03-15,1281.8699951171875,1281.8699951171875,1288.4599609375,1261.1199951171875,1288.4599609375,5201400000
302,2011-03,2011-03-16,1256.8800048828125,1256.8800048828125,1280.9100341796875,1249.050048828125,1279.4599609375,5833000000
303,2011-03,2011-03-17,1273.719970703125,1273.719970703125,1278.8800048828125,1261.6099853515625,1261.6099853515625,4134950000
304,2011-03,2011-03-18,1279.2099609375,1279.2099609375,1288.8800048828125,1276.1800537109375,1276.7099609375,4685500000
305,2011-03,2011-03-21,1298.3800048828125,1298.3800048828125,1300.5799560546875,1281.6500244140625,1281.6500244140625,4223730000
306,2011-03,2011-03-22,1293.77001953125,1293.77001953125,1299.3499755859375,1292.699951171875,1298.2900390625,3576550000
307,2011-03,2011-03-23,1297.5400390625,1297.5400390625,1300.510009765625,1284.050048828125,1292.18994140625,3842350000
308,2011-03,2011-03-24,1309.6600341796875,1309.6600341796875,1311.3399658203125,1297.739990234375,1300.6099853515625,4223740000
309,2011-03,2011-03-25,1313.800048828125,1313.800048828125,1319.1800537109375,1310.1500244140625,1311.800048828125,4223740000
310,2011-03,2011-03-28,1310.18994140625,1310.18994140625,1319.739990234375,1310.18994140625,1315.449951171875,3215170000
311,2011-03,2011-03-29,1319.43994140625,1319.43994140625,1319.449951171875,1305.260009765625,1309.3699951171875,3482580000
312,2011-03,2011-03-30,1328.260009765625,1328.260009765625,1331.739990234375,1321.8900146484375,1321.8900146484375,3809570000
313,2011-03,2011-03-31,1325.8299560546875,1325.8299560546875,1329.77001953125,1325.030029296875,1327.43994140625,3566270000
314,2011-04,2011-04-01,1332.4100341796875,1332.4100341796875,1337.8499755859375,1328.8900146484375,1329.47998046875,4223740000
315,2011-04,2011-04-04,1332.8699951171875,1332.8699951171875,1336.739990234375,1329.0999755859375,1333.56005859375,4223740000
316,2011-04,2011-04-05,1332.6300048828125,1332.6300048828125,1338.2099609375,1330.030029296875,1332.030029296875,3852280000
317,2011-04,2011-04-06,1335.5400390625,1335.5400390625,1339.3800048828125,1331.0899658203125,1335.93994140625,4223740000
318,2011-04,2011-04-07,1333.510009765625,1333.510009765625,1338.800048828125,1326.56005859375,1334.8199462890625,4005600000
319,2011-04,2011-04-08,1328.1700439453125,1328.1700439453125,1339.4599609375,1322.93994140625,1336.1600341796875,3582810000
320,2011-04,2011-04-11,1324.4599609375,1324.4599609375,1333.77001953125,1321.06005859375,1329.010009765625,3478970000
321,2011-04,2011-04-12,1314.1600341796875,1314.1600341796875,1321.9599609375,1309.510009765625,1321.9599609375,4275490000
322,2011-04,2011-04-13,1314.4100341796875,1314.4100341796875,1321.3499755859375,1309.18994140625,1314.030029296875,3850860000
323,2011-04,2011-04-14,1314.52001953125,1314.52001953125,1316.7900390625,1302.4200439453125,1311.1300048828125,3872630000
324,2011-04,2011-04-15,1319.6800537109375,1319.6800537109375,1322.8800048828125,1313.6800537109375,1314.5400390625,4223740000
325,2011-04,2011-04-18,1305.1400146484375,1305.1400146484375,1313.3499755859375,1294.699951171875,1313.3499755859375,4223740000
326,2011-04,2011-04-19,1312.6199951171875,1312.6199951171875,1312.699951171875,1303.969970703125,1305.989990234375,3886300000
327,2011-04,2011-04-20,1330.3599853515625,1330.3599853515625,1332.6600341796875,1319.1199951171875,1319.1199951171875,4236280000
328,2011-04,2011-04-21,1337.3800048828125,1337.3800048828125,1337.489990234375,1332.8299560546875,1333.22998046875,3587240000
329,2011-04,2011-04-25,1335.25,1335.25,1337.550048828125,1331.469970703125,1337.1400146484375,2142130000
330,2011-04,2011-04-26,1347.239990234375,1347.239990234375,1349.550048828125,1336.75,1336.75,3908060000
331,2011-04,2011-04-27,1355.6600341796875,1355.6600341796875,1357.489990234375,1344.25,1348.4300537109375,4051570000
332,2011-04,2011-04-28,1360.47998046875,1360.47998046875,1361.7099609375,1353.5999755859375,1353.8599853515625,4036820000
333,2011-04,2011-04-29,1363.6099853515625,1363.6099853515625,1364.56005859375,1358.68994140625,1360.1400146484375,3479070000
334,2011-05,2011-05-02,1361.219970703125,1361.219970703125,1370.5799560546875,1358.5899658203125,1365.2099609375,3846250000
335,2011-05,2011-05-03,1356.6199951171875,1356.6199951171875,1360.8399658203125,1349.52001953125,1359.760009765625,4223740000
336,2011-05,2011-05-04,1347.3199462890625,1347.3199462890625,1355.9000244140625,1341.5,1355.9000244140625,4223740000
337,2011-05,2011-05-05,1335.0999755859375,1335.0999755859375,1348.0,1329.1700439453125,1344.1600341796875,3846250000
338,2011-05,2011-05-06,1340.199951171875,1340.199951171875,1354.3599853515625,1335.5799560546875,1340.239990234375,4223740000
339,2011-05,2011-05-09,1346.2900390625,1346.2900390625,1349.43994140625,1338.6400146484375,1340.199951171875,4265250000
340,2011-05,2011-05-10,1357.1600341796875,1357.1600341796875,1359.43994140625,1348.3399658203125,1348.3399658203125,4223740000
341,2011-05,2011-05-11,1342.0799560546875,1342.0799560546875,1354.510009765625,1336.3599853515625,1354.510009765625,3846250000
342,2011-05,2011-05-12,1348.6500244140625,1348.6500244140625,1351.050048828125,1332.030029296875,1339.3900146484375,3777210000
343,2011-05,2011-05-13,1337.77001953125,1337.77001953125,1350.469970703125,1333.3599853515625,1348.68994140625,3426660000
344,2011-05,2011-05-16,1329.469970703125,1329.469970703125,1343.3299560546875,1327.3199462890625,1334.77001953125,3846250000
345,2011-05,2011-05-17,1328.97998046875,1328.97998046875,1330.4200439453125,1318.510009765625,1326.0999755859375,4053970000
346,2011-05,2011-05-18,1340.6800537109375,1340.6800537109375,1341.8199462890625,1326.5899658203125,1328.5400390625,3922030000
347,2011-05,2011-05-19,1343.5999755859375,1343.5999755859375,1346.8199462890625,1336.3599853515625,1342.4000244140625,3626110000
348,2011-05,2011-05-20,1333.27001953125,1333.27001953125,1342.0,1330.6700439453125,1342.0,4066020000
349,2011-05,2011-05-23,1317.3699951171875,1317.3699951171875,1333.0699462890625,1312.8800048828125,1333.0699462890625,3255580000
350,2011-05,2011-05-24,1316.280029296875,1316.280029296875,1323.719970703125,1313.8699951171875,1317.699951171875,3846250000
351,2011-05,2011-05-25,1320.469970703125,1320.469970703125,1325.8599853515625,1311.800048828125,1316.3599853515625,4109670000
352,2011-05,2011-05-26,1325.68994140625,1325.68994140625,1328.510009765625,1314.4100341796875,1320.6400146484375,3259470000
353,2011-05,2011-05-27,1331.0999755859375,1331.0999755859375,1334.6199951171875,1325.68994140625,1325.68994140625,3124560000
354,2011-05,2011-05-31,1345.199951171875,1345.199951171875,1345.199951171875,1331.0999755859375,1331.0999755859375,4696240000
355,2011-06,2011-06-01,1314.550048828125,1314.550048828125,1345.199951171875,1313.7099609375,1345.199951171875,4241090000
356,2011-06,2011-06-02,1312.93994140625,1312.93994140625,1318.030029296875,1305.6099853515625,1314.550048828125,3762170000
357,2011-06,2011-06-03,1300.1600341796875,1300.1600341796875,1312.93994140625,1297.9000244140625,1312.93994140625,3505030000
358,2011-06,2011-06-06,1286.1700439453125,1286.1700439453125,1300.260009765625,1284.719970703125,1300.260009765625,3555980000
359,2011-06,2011-06-07,1284.93994140625,1284.93994140625,1296.219970703125,1284.739990234375,1286.31005859375,3846250000
360,2011-06,2011-06-08,1279.56005859375,1279.56005859375,1287.0400390625,1277.4200439453125,1284.6300048828125,3970810000
361,2011-06,2011-06-09,1289.0,1289.0,1294.5400390625,1279.6300048828125,1279.6300048828125,3332510000
362,2011-06,2011-06-10,1270.97998046875,1270.97998046875,1288.5999755859375,1268.280029296875,1288.5999755859375,3846250000
363,2011-06,2011-06-13,1271.8299560546875,1271.8299560546875,1277.0400390625,1265.6400146484375,1271.31005859375,4132520000
364,2011-06,2011-06-14,1287.8699951171875,1287.8699951171875,1292.5,1272.219970703125,1272.219970703125,3500280000
365,2011-06,2011-06-15,1265.4200439453125,1265.4200439453125,1287.8699951171875,1261.9000244140625,1287.8699951171875,4070500000
366,2011-06,2011-06-16,1267.6400146484375,1267.6400146484375,1274.1099853515625,1258.0699462890625,1265.530029296875,3846250000
367,2011-06,2011-06-17,1271.5,1271.5,1279.8199462890625,1267.4000244140625,1268.5799560546875,4916460000
368,2011-06,2011-06-20,1278.3599853515625,1278.3599853515625,1280.4200439453125,1267.56005859375,1271.5,3464660000
369,2011-06,2011-06-21,1295.52001953125,1295.52001953125,1297.6199951171875,1278.4000244140625,1278.4000244140625,4056150000
370,2011-06,2011-06-22,1287.1400146484375,1287.1400146484375,1298.6099853515625,1286.7900390625,1295.47998046875,3718420000
371,2011-06,2011-06-23,1283.5,1283.5,1286.5999755859375,1262.8699951171875,1286.5999755859375,4983450000
372,2011-06,2011-06-24,1268.449951171875,1268.449951171875,1283.9300537109375,1267.239990234375,1283.0400390625,3665340000
373,2011-06,2011-06-27,1280.0999755859375,1280.0999755859375,1284.9100341796875,1267.530029296875,1268.43994140625,3479070000
374,2011-06,2011-06-28,1296.6700439453125,1296.6700439453125,1296.800048828125,1280.2099609375,1280.2099609375,3681500000
375,2011-06,2011-06-29,1307.4100341796875,1307.4100341796875,1309.2099609375,1296.8499755859375,1296.8499755859375,4347540000
376,2011-06,2011-06-30,1320.6400146484375,1320.6400146484375,1321.969970703125,1307.6400146484375,1307.6400146484375,4200500000
377,2011-07,2011-07-01,1339.6700439453125,1339.6700439453125,1341.010009765625,1318.1800537109375,1320.6400146484375,3796930000
378,2011-07,2011-07-05,1337.8800048828125,1337.8800048828125,1340.8900146484375,1334.300048828125,1339.5899658203125,3722320000
379,2011-07,2011-07-06,1339.219970703125,1339.219970703125,1340.93994140625,1330.9200439453125,1337.56005859375,3564190000
380,2011-07,2011-07-07,1353.219970703125,1353.219970703125,1356.47998046875,1339.6199951171875,1339.6199951171875,4069530000
381,2011-07,2011-07-08,1343.800048828125,1343.800048828125,1352.3900146484375,1333.7099609375,1352.3900146484375,3594360000
382,2011-07,2011-07-11,1319.489990234375,1319.489990234375,1343.31005859375,1316.4200439453125,1343.31005859375,3879130000
383,2011-07,2011-07-12,1313.6400146484375,1313.6400146484375,1327.1700439453125,1313.3299560546875,1319.6099853515625,4227890000
384,2011-07,2011-07-13,1317.719970703125,1317.719970703125,1331.47998046875,1314.449951171875,1314.449951171875,4060080000
385,2011-07,2011-07-14,1308.8699951171875,1308.8699951171875,1326.8800048828125,1306.510009765625,1317.739990234375,4358570000
386,2011-07,2011-07-15,1316.1400146484375,1316.1400146484375,1317.699951171875,1307.52001953125,1308.8699951171875,4242760000
387,2011-07,2011-07-18,1305.43994140625,1305.43994140625,1315.93994140625,1295.9200439453125,1315.93994140625,4118160000
388,2011-07,2011-07-19,1326.72998046875,1326.72998046875,1328.1400146484375,1307.0699462890625,1307.0699462890625,4304600000
389,2011-07,2011-07-20,1325.8399658203125,1325.8399658203125,1330.4300537109375,1323.6500244140625,1328.6600341796875,3767420000
390,2011-07,2011-07-21,1343.800048828125,1343.800048828125,1347.0,1325.6500244140625,1325.6500244140625,4837430000
391,2011-07,2011-07-22,1345.02001953125,1345.02001953125,1346.0999755859375,1336.949951171875,1343.800048828125,3522830000
392,2011-07,2011-07-25,1337.4300537109375,1337.4300537109375,1344.3199462890625,1331.0899658203125,1344.3199462890625,3536890000
393,2011-07,2011-07-26,1331.93994140625,1331.93994140625,1338.510009765625,1329.5899658203125,1337.3900146484375,4007050000
394,2011-07,2011-07-27,1304.8900146484375,1304.8900146484375,1331.9100341796875,1303.489990234375,1331.9100341796875,3479040000
395,2011-07,2011-07-28,1300.6700439453125,1300.6700439453125,1316.3199462890625,1299.1600341796875,1304.8399658203125,4951800000
396,2011-07,2011-07-29,1292.280029296875,1292.280029296875,1304.1600341796875,1282.8599853515625,1300.1199951171875,5061190000
397,2011-08,2011-08-01,1286.93994140625,1286.93994140625,1307.3800048828125,1274.72998046875,1292.5899658203125,4967390000
398,2011-08,2011-08-02,1254.050048828125,1254.050048828125,1286.56005859375,1254.030029296875,1286.56005859375,5206290000
399,2011-08,2011-08-03,1260.3399658203125,1260.3399658203125,1261.199951171875,1234.56005859375,1254.25,6446940000
400,2011-08,2011-08-04,1200.0699462890625,1200.0699462890625,1260.22998046875,1199.5400390625,1260.22998046875,4266530000
401,2011-08,2011-08-05,1199.3800048828125,1199.3800048828125,1218.1099853515625,1168.0899658203125,1200.280029296875,5454590000
402,2011-08,2011-08-08,1119.4599609375,1119.4599609375,1198.47998046875,1119.280029296875,1198.47998046875,2615150000
403,2011-08,2011-08-09,1172.530029296875,1172.530029296875,1172.8800048828125,1101.5400390625,1120.22998046875,2366660000
404,2011-08,2011-08-10,1120.760009765625,1120.760009765625,1171.77001953125,1118.010009765625,1171.77001953125,5018070000
405,2011-08,2011-08-11,1172.6400146484375,1172.6400146484375,1186.2900390625,1121.300048828125,1121.300048828125,3685050000
406,2011-08,2011-08-12,1178.81005859375,1178.81005859375,1189.0400390625,1170.739990234375,1172.8699951171875,5640380000
407,2011-08,2011-08-15,1204.489990234375,1204.489990234375,1204.489990234375,1178.8599853515625,1178.8599853515625,4272850000
408,2011-08,2011-08-16,1192.760009765625,1192.760009765625,1204.219970703125,1180.530029296875,1204.219970703125,5071600000
409,2011-08,2011-08-17,1193.8900146484375,1193.8900146484375,1208.469970703125,1184.3599853515625,1192.8900146484375,4388340000
410,2011-08,2011-08-18,1140.6500244140625,1140.6500244140625,1189.6199951171875,1131.030029296875,1189.6199951171875,3234810000
411,2011-08,2011-08-19,1123.530029296875,1123.530029296875,1154.5400390625,1122.050048828125,1140.469970703125,5167560000
412,2011-08,2011-08-22,1123.8199462890625,1123.8199462890625,1145.489990234375,1121.0899658203125,1123.550048828125,5436260000
413,2011-08,2011-08-23,1162.3499755859375,1162.3499755859375,1162.3499755859375,1124.3599853515625,1124.3599853515625,5013170000
414,2011-08,2011-08-24,1177.5999755859375,1177.5999755859375,1178.56005859375,1156.300048828125,1162.1600341796875,5315310000
415,2011-08,2011-08-25,1159.27001953125,1159.27001953125,1190.6800537109375,1155.469970703125,1176.68994140625,5748420000
416,2011-08,2011-08-26,1176.800048828125,1176.800048828125,1181.22998046875,1135.9100341796875,1158.8499755859375,5035320000
417,2011-08,2011-08-29,1210.0799560546875,1210.0799560546875,1210.280029296875,1177.9100341796875,1177.9100341796875,4228070000
418,2011-08,2011-08-30,1212.9200439453125,1212.9200439453125,1220.0999755859375,1195.77001953125,1209.760009765625,4572570000
419,2011-08,2011-08-31,1218.8900146484375,1218.8900146484375,1230.7099609375,1209.3499755859375,1213.0,5267840000
420,2011-09,2011-09-01,1204.4200439453125,1204.4200439453125,1229.2900390625,1203.8499755859375,1219.1199951171875,4780410000
421,2011-09,2011-09-02,1173.969970703125,1173.969970703125,1203.9000244140625,1170.56005859375,1203.9000244140625,4401740000
422,2011-09,2011-09-06,1165.239990234375,1165.239990234375,1173.969970703125,1140.1300048828125,1173.969970703125,5103980000
423,2011-09,2011-09-07,1198.6199951171875,1198.6199951171875,1198.6199951171875,1165.8499755859375,1165.8499755859375,4441040000
424,2011-09,2011-09-08,1185.9000244140625,1185.9000244140625,1204.4000244140625,1183.3399658203125,1197.97998046875,4465170000
425,2011-09,2011-09-09,1154.22998046875,1154.22998046875,1185.3699951171875,1148.3699951171875,1185.3699951171875,4586370000
426,2011-09,2011-09-12,1162.27001953125,1162.27001953125,1162.52001953125,1136.0699462890625,1153.5,5168550000
427,2011-09,2011-09-13,1172.8699951171875,1172.8699951171875,1176.4100341796875,1157.43994140625,1162.5899658203125,4681370000
428,2011-09,2011-09-14,1188.6800537109375,1188.6800537109375,1202.3800048828125,1162.72998046875,1173.3199462890625,4986740000
429,2011-09,2011-09-15,1209.1099853515625,1209.1099853515625,1209.1099853515625,1189.43994140625,1189.43994140625,4479730000
430,2011-09,2011-09-16,1216.010009765625,1216.010009765625,1220.06005859375,1204.4599609375,1209.2099609375,5248890000
431,2011-09,2011-09-19,1204.0899658203125,1204.0899658203125,1214.989990234375,1188.3599853515625,1214.989990234375,4254190000
432,2011-09,2011-09-20,1202.0899658203125,1202.0899658203125,1220.3900146484375,1201.2900390625,1204.5,4315610000
433,2011-09,2011-09-21,1166.760009765625,1166.760009765625,1206.300048828125,1166.2099609375,1203.6300048828125,4728550000
434,2011-09,2011-09-22,1129.56005859375,1129.56005859375,1164.550048828125,1114.219970703125,1164.550048828125,6703140000
435,2011-09,2011-09-23,1136.4300537109375,1136.4300537109375,1141.719970703125,1121.3599853515625,1128.8199462890625,5639930000
436,2011-09,2011-09-26,1162.949951171875,1162.949951171875,1164.18994140625,1131.0699462890625,1136.9100341796875,4762830000
437,2011-09,2011-09-27,1175.3800048828125,1175.3800048828125,1195.8599853515625,1163.3199462890625,1163.3199462890625,5548130000
438,2011-09,2011-09-28,1151.06005859375,1151.06005859375,1184.7099609375,1150.4000244140625,1175.3900146484375,4787920000
439,2011-09,2011-09-29,1160.4000244140625,1160.4000244140625,1175.8699951171875,1139.9300537109375,1151.739990234375,5285740000
440,2011-09,2011-09-30,1131.4200439453125,1131.4200439453125,1159.9300537109375,1131.3399658203125,1159.9300537109375,4416790000
441,2011-10,2011-10-03,1099.22998046875,1099.22998046875,1138.989990234375,1098.9200439453125,1131.2099609375,5670340000
442,2011-10,2011-10-04,1123.949951171875,1123.949951171875,1125.1199951171875,1074.77001953125,1097.4200439453125,3714670000
443,2011-10,2011-10-05,1144.030029296875,1144.030029296875,1146.0699462890625,1115.6800537109375,1124.030029296875,2510620000
444,2011-10,2011-10-06,1164.969970703125,1164.969970703125,1165.550048828125,1134.949951171875,1144.1099853515625,5098330000
445,2011-10,2011-10-07,1155.4599609375,1155.4599609375,1171.4000244140625,1150.260009765625,1165.030029296875,5580380000
446,2011-10,2011-10-10,1194.8900146484375,1194.8900146484375,1194.9100341796875,1158.1500244140625,1158.1500244140625,4446800000
447,2011-10,2011-10-11,1195.5400390625,1195.5400390625,1199.239990234375,1187.300048828125,1194.5999755859375,4424500000
448,2011-10,2011-10-12,1207.25,1207.25,1220.25,1196.18994140625,1196.18994140625,5355360000
449,2011-10,2011-10-13,1203.6600341796875,1203.6600341796875,1207.4599609375,1190.5799560546875,1206.9599609375,4436270000
450,2011-10,2011-10-14,1224.5799560546875,1224.5799560546875,1224.6099853515625,1205.6500244140625,1205.6500244140625,4116690000
451,2011-10,2011-10-17,1200.8599853515625,1200.8599853515625,1224.469970703125,1198.550048828125,1224.469970703125,4300700000
452,2011-10,2011-10-18,1225.3800048828125,1225.3800048828125,1233.0999755859375,1191.47998046875,1200.75,4840170000
453,2011-10,2011-10-19,1209.8800048828125,1209.8800048828125,1229.6400146484375,1206.31005859375,1223.4599609375,4846390000
454,2011-10,2011-10-20,1215.3900146484375,1215.3900146484375,1219.530029296875,1197.3399658203125,1209.9200439453125,4870290000
455,2011-10,2011-10-21,1238.25,1238.25,1239.030029296875,1215.3900146484375,1215.3900146484375,4980770000
456,2011-10,2011-10-24,1254.18994140625,1254.18994140625,1256.550048828125,1238.719970703125,1238.719970703125,4309380000
457,2011-10,2011-10-25,1229.050048828125,1229.050048828125,1254.18994140625,1226.7900390625,1254.18994140625,4473970000
458,2011-10,2011-10-26,1242.0,1242.0,1246.280029296875,1221.06005859375,1229.1700439453125,4873530000
459,2011-10,2011-10-27,1284.5899658203125,1284.5899658203125,1292.6600341796875,1243.969970703125,1243.969970703125,6367610000
460,2011-10,2011-10-28,1285.0899658203125,1285.0899658203125,1287.0799560546875,1277.010009765625,1284.3900146484375,4536690000
461,2011-10,2011-10-31,1253.300048828125,1253.300048828125,1284.9599609375,1253.1600341796875,1284.9599609375,4310210000
462,2011-11,2011-11-01,1218.280029296875,1218.280029296875,1251.0,1215.4200439453125,1251.0,5645540000
463,2011-11,2011-11-02,1237.9000244140625,1237.9000244140625,1242.47998046875,1219.6199951171875,1219.6199951171875,4110530000
464,2011-11,2011-11-03,1261.1500244140625,1261.1500244140625,1263.2099609375,1234.81005859375,1238.25,4849140000
465,2011-11,2011-11-04,1253.22998046875,1253.22998046875,1260.8199462890625,1238.9200439453125,1260.8199462890625,3830650000
466,2011-11,2011-11-07,1261.1199951171875,1261.1199951171875,1261.699951171875,1240.75,1253.2099609375,3429740000
467,2011-11,2011-11-08,1275.9200439453125,1275.9200439453125,1277.550048828125,1254.989990234375,1261.1199951171875,3908490000
468,2011-11,2011-11-09,1229.0999755859375,1229.0999755859375,1275.1800537109375,1226.6400146484375,1275.1800537109375,4659740000
469,2011-11,2011-11-10,1239.699951171875,1239.699951171875,1246.219970703125,1227.699951171875,1229.5899658203125,4002760000
470,2011-11,2011-11-11,1263.8499755859375,1263.8499755859375,1266.97998046875,1240.1199951171875,1240.1199951171875,3370180000
471,2011-11,2011-11-14,1251.780029296875,1251.780029296875,1263.8499755859375,1246.6800537109375,1263.8499755859375,3219680000
472,2011-11,2011-11-15,1257.81005859375,1257.81005859375,1264.25,1244.3399658203125,1251.699951171875,3599300000
473,2011-11,2011-11-16,1236.9100341796875,1236.9100341796875,1259.6099853515625,1235.6700439453125,1257.81005859375,4085010000
474,2011-11,2011-11-17,1216.1300048828125,1216.1300048828125,1237.72998046875,1209.4300537109375,1236.56005859375,4596450000
475,2011-11,2011-11-18,1215.6500244140625,1215.6500244140625,1223.510009765625,1211.3599853515625,1216.18994140625,3827610000
476,2011-11,2011-11-21,1192.97998046875,1192.97998046875,1215.6199951171875,1183.1600341796875,1215.6199951171875,4050070000
477,2011-11,2011-11-22,1188.0400390625,1188.0400390625,1196.81005859375,1181.6500244140625,1192.97998046875,3911710000
478,2011-11,2011-11-23,1161.7900390625,1161.7900390625,1187.47998046875,1161.7900390625,1187.47998046875,3798940000
479,2011-11,2011-11-25,1158.6700439453125,1158.6700439453125,1172.6600341796875,1158.6600341796875,1161.4100341796875,1664200000
480,2011-11,2011-11-28,1192.550048828125,1192.550048828125,1197.3499755859375,1158.6700439453125,1158.6700439453125,3920750000
481,2011-11,2011-11-29,1195.18994140625,1195.18994140625,1203.6700439453125,1191.800048828125,1192.56005859375,3992650000
482,2011-11,2011-11-30,1246.9599609375,1246.9599609375,1247.1099853515625,1196.719970703125,1196.719970703125,5801910000
483,2011-12,2011-12-01,1244.5799560546875,1244.5799560546875,1251.0899658203125,1239.72998046875,1246.9100341796875,3818680000
484,2011-12,2011-12-02,1244.280029296875,1244.280029296875,1260.0799560546875,1243.3499755859375,1246.030029296875,4144310000
485,2011-12,2011-12-05,1257.0799560546875,1257.0799560546875,1266.72998046875,1244.3299560546875,1244.3299560546875,4148060000
486,2011-12,2011-12-06,1258.469970703125,1258.469970703125,1266.030029296875,1253.030029296875,1257.18994140625,3734230000
487,2011-12,2011-12-07,1261.010009765625,1261.010009765625,1267.06005859375,1244.800048828125,1258.1400146484375,4160540000
488,2011-12,2011-12-08,1234.3499755859375,1234.3499755859375,1260.8699951171875,1231.469970703125,1260.8699951171875,4298370000
489,2011-12,2011-12-09,1255.18994140625,1255.18994140625,1258.25,1234.47998046875,1234.47998046875,3830610000
490,2011-12,2011-12-12,1236.469970703125,1236.469970703125,1255.050048828125,1227.25,1255.050048828125,3600570000
491,2011-12,2011-12-13,1225.72998046875,1225.72998046875,1249.8599853515625,1219.4300537109375,1236.8299560546875,4121570000
492,2011-12,2011-12-14,1211.8199462890625,1211.8199462890625,1225.72998046875,1209.469970703125,1225.72998046875,4298290000
493,2011-12,2011-12-15,1215.75,1215.75,1225.5999755859375,1212.1199951171875,1212.1199951171875,3810340000
494,2011-12,2011-12-16,1219.6600341796875,1219.6600341796875,1231.0400390625,1215.199951171875,1216.0899658203125,5345800000
495,2011-12,2011-12-19,1205.3499755859375,1205.3499755859375,1224.5699462890625,1202.3699951171875,1219.739990234375,3659820000
496,2011-12,2011-12-20,1241.300048828125,1241.300048828125,1242.8199462890625,1205.719970703125,1205.719970703125,4055590000
497,2011-12,2011-12-21,1243.719970703125,1243.719970703125,1245.0899658203125,1229.510009765625,1241.25,2959020000
498,2011-12,2011-12-22,1254.0,1254.0,1255.219970703125,1243.719970703125,1243.719970703125,3492250000
499,2011-12,2011-12-23,1265.3299560546875,1265.3299560546875,1265.4200439453125,1254.0,1254.0,2233830000
500,2011-12,2011-12-27,1265.4300537109375,1265.4300537109375,1269.3699951171875,1262.300048828125,1265.02001953125,2130590000
501,2011-12,2011-12-28,1249.6400146484375,1249.6400146484375,1265.8499755859375,1248.6400146484375,1265.3800048828125,2349980000
502,2011-12,2011-12-29,1263.02001953125,1263.02001953125,1263.5400390625,1249.75,1249.75,2278130000
503,2011-12,2011-12-30,1257.5999755859375,1257.5999755859375,1264.1199951171875,1257.4599609375,1262.8199462890625,2271850000
504,2012-01,2012-01-03,1277.06005859375,1277.06005859375,1284.6199951171875,1258.8599853515625,1258.8599853515625,3943710000
505,2012-01,2012-01-04,1277.300048828125,1277.300048828125,1278.72998046875,1268.0999755859375,1277.030029296875,3592580000
506,2012-01,2012-01-05,1281.06005859375,1281.06005859375,1283.050048828125,1265.260009765625,1277.300048828125,4315950000
507,2012-01,2012-01-06,1277.81005859375,1277.81005859375,1281.8399658203125,1273.3399658203125,1280.9300537109375,3656830000
508,2012-01,2012-01-09,1280.699951171875,1280.699951171875,1281.989990234375,1274.550048828125,1277.8299560546875,3371600000
509,2012-01,2012-01-10,1292.0799560546875,1292.0799560546875,1296.4599609375,1280.77001953125,1280.77001953125,4221960000
510,2012-01,2012-01-11,1292.47998046875,1292.47998046875,1293.800048828125,1285.4100341796875,1292.02001953125,3968120000
511,2012-01,2012-01-12,1295.5,1295.5,1296.8199462890625,1285.77001953125,1292.47998046875,4019890000
512,2012-01,2012-01-13,1289.0899658203125,1289.0899658203125,1294.8199462890625,1277.5799560546875,1294.8199462890625,3692370000
513,2012-01,2012-01-17,1293.6700439453125,1293.6700439453125,1303.0,1290.219970703125,1290.219970703125,4010490000
514,2012-01,2012-01-18,1308.0400390625,1308.0400390625,1308.1099853515625,1290.989990234375,1293.6500244140625,4096160000
515,2012-01,2012-01-19,1314.5,1314.5,1315.489990234375,1308.0699462890625,1308.0699462890625,4465890000
516,2012-01,2012-01-20,1315.3800048828125,1315.3800048828125,1315.3800048828125,1309.1700439453125,1314.489990234375,3912620000
517,2012-01,2012-01-23,1316.0,1316.0,1322.280029296875,1309.8900146484375,1315.2900390625,3770910000
518,2012-01,2012-01-24,1314.6500244140625,1314.6500244140625,1315.9599609375,1306.06005859375,1315.9599609375,3693560000
519,2012-01,2012-01-25,1326.06005859375,1326.06005859375,1328.300048828125,1307.6500244140625,1314.4000244140625,4410910000
520,2012-01,2012-01-26,1318.4300537109375,1318.4300537109375,1333.469970703125,1313.5999755859375,1326.280029296875,4522070000
521,2012-01,2012-01-27,1316.3299560546875,1316.3299560546875,1320.06005859375,1311.719970703125,1318.25,4007380000
522,2012-01,2012-01-30,1313.010009765625,1313.010009765625,1316.1600341796875,1300.489990234375,1316.1600341796875,3659010000
523,2012-01,2012-01-31,1312.4100341796875,1312.4100341796875,1321.4100341796875,1306.68994140625,1313.530029296875,4235550000
524,2012-02,2012-02-01,1324.0899658203125,1324.0899658203125,1330.52001953125,1312.449951171875,1312.449951171875,4504360000
525,2012-02,2012-02-02,1325.5400390625,1325.5400390625,1329.18994140625,1321.5699462890625,1324.239990234375,4120920000
526,2012-02,2012-02-03,1344.9000244140625,1344.9000244140625,1345.3399658203125,1326.2099609375,1326.2099609375,4608550000
527,2012-02,2012-02-06,1344.3299560546875,1344.3299560546875,1344.3599853515625,1337.52001953125,1344.3199462890625,3379700000
528,2012-02,2012-02-07,1347.050048828125,1347.050048828125,1349.239990234375,1335.9200439453125,1344.3299560546875,3742460000
529,2012-02,2012-02-08,1349.9599609375,1349.9599609375,1351.0,1341.949951171875,1347.0400390625,4096730000
530,2012-02,2012-02-09,1351.949951171875,1351.949951171875,1354.3199462890625,1344.6300048828125,1349.969970703125,4209890000
531,2012-02,2012-02-10,1342.6400146484375,1342.6400146484375,1351.2099609375,1337.3499755859375,1351.2099609375,3877580000
532,2012-02,2012-02-13,1351.77001953125,1351.77001953125,1353.3499755859375,1343.06005859375,1343.06005859375,3618040000
533,2012-02,2012-02-14,1350.5,1350.5,1351.300048828125,1340.8299560546875,1351.300048828125,3889520000
534,2012-02,2012-02-15,1343.22998046875,1343.22998046875,1355.8699951171875,1340.800048828125,1350.52001953125,4080340000
535,2012-02,2012-02-16,1358.0400390625,1358.0400390625,1359.02001953125,1341.219970703125,1342.6099853515625,4108880000
536,2012-02,2012-02-17,1361.22998046875,1361.22998046875,1363.4000244140625,1357.239990234375,1358.06005859375,3717640000
537,2012-02,2012-02-21,1362.2099609375,1362.2099609375,1367.760009765625,1358.1099853515625,1361.219970703125,3795200000
538,2012-02,2012-02-22,1357.6600341796875,1357.6600341796875,1362.699951171875,1355.530029296875,1362.1099853515625,3633710000
539,2012-02,2012-02-23,1363.4599609375,1363.4599609375,1364.239990234375,1352.280029296875,1357.530029296875,3786450000
540,2012-02,2012-02-24,1365.739990234375,1365.739990234375,1368.9200439453125,1363.4599609375,1363.4599609375,3505360000
541,2012-02,2012-02-27,1367.5899658203125,1367.5899658203125,1371.93994140625,1354.9200439453125,1365.199951171875,3648890000
542,2012-02,2012-02-28,1372.1800537109375,1372.1800537109375,1373.0899658203125,1365.969970703125,1367.56005859375,3579120000
543,2012-02,2012-02-29,1365.6800537109375,1365.6800537109375,1378.0400390625,1363.81005859375,1372.199951171875,4482370000
544,2012-03,2012-03-01,1374.0899658203125,1374.0899658203125,1376.1700439453125,1365.9000244140625,1365.9000244140625,3919240000
545,2012-03,2012-03-02,1369.6300048828125,1369.6300048828125,1374.530029296875,1366.4200439453125,1374.0899658203125,3283490000
546,2012-03,2012-03-05,1364.3299560546875,1364.3299560546875,1369.5899658203125,1359.1300048828125,1369.5899658203125,3429480000
547,2012-03,2012-03-06,1343.3599853515625,1343.3599853515625,1363.6300048828125,1340.030029296875,1363.6300048828125,4191060000
548,2012-03,2012-03-07,1352.6300048828125,1352.6300048828125,1354.8499755859375,1343.3900146484375,1343.3900146484375,3580380000
549,2012-03,2012-03-08,1365.9100341796875,1365.9100341796875,1368.719970703125,1352.6500244140625,1352.6500244140625,3543060000
550,2012-03,2012-03-09,1370.8699951171875,1370.8699951171875,1374.760009765625,1365.969970703125,1365.969970703125,3639470000
551,2012-03,2012-03-12,1371.0899658203125,1371.0899658203125,1373.0400390625,1366.68994140625,1370.780029296875,3081870000
552,2012-03,2012-03-13,1395.949951171875,1395.949951171875,1396.1300048828125,1371.9200439453125,1371.9200439453125,4386470000
553,2012-03,2012-03-14,1394.280029296875,1394.280029296875,1399.4200439453125,1389.969970703125,1395.949951171875,4502280000
554,2012-03,2012-03-15,1402.5999755859375,1402.5999755859375,1402.6300048828125,1392.780029296875,1394.1700439453125,4271650000
555,2012-03,2012-03-16,1404.1700439453125,1404.1700439453125,1405.8800048828125,1401.469970703125,1402.550048828125,5163950000
556,2012-03,2012-03-19,1409.75,1409.75,1414.0,1402.4300537109375,1404.1700439453125,3932570000
557,2012-03,2012-03-20,1405.52001953125,1405.52001953125,1409.5899658203125,1397.6800537109375,1409.5899658203125,3695280000
558,2012-03,2012-03-21,1402.8900146484375,1402.8900146484375,1407.75,1400.6400146484375,1405.52001953125,3573590000
559,2012-03,2012-03-22,1392.780029296875,1392.780029296875,1402.8900146484375,1388.72998046875,1402.8900146484375,3740590000
560,2012-03,2012-03-23,1397.1099853515625,1397.1099853515625,1399.1800537109375,1386.8699951171875,1392.780029296875,3472950000
561,2012-03,2012-03-26,1416.510009765625,1416.510009765625,1416.5799560546875,1397.1099853515625,1397.1099853515625,3576950000
562,2012-03,2012-03-27,1412.52001953125,1412.52001953125,1419.1500244140625,1411.949951171875,1416.550048828125,3513640000
563,2012-03,2012-03-28,1405.5400390625,1405.5400390625,1413.6500244140625,1397.199951171875,1412.52001953125,3892800000
564,2012-03,2012-03-29,1403.280029296875,1403.280029296875,1405.3900146484375,1391.56005859375,1405.3900146484375,3832000000
565,2012-03,2012-03-30,1408.469970703125,1408.469970703125,1410.8900146484375,1401.4200439453125,1403.31005859375,3676890000
566,2012-04,2012-04-02,1419.0400390625,1419.0400390625,1422.3800048828125,1404.4599609375,1408.469970703125,3572010000
567,2012-04,2012-04-03,1413.3800048828125,1413.3800048828125,1419.0,1404.6199951171875,1418.97998046875,3822090000
568,2012-04,2012-04-04,1398.9599609375,1398.9599609375,1413.0899658203125,1394.0899658203125,1413.0899658203125,3938290000
569,2012-04,2012-04-05,1398.0799560546875,1398.0799560546875,1401.5999755859375,1392.9200439453125,1398.7900390625,3303740000
570,2012-04,2012-04-09,1382.199951171875,1382.199951171875,1397.449951171875,1378.239990234375,1397.449951171875,3468980000
571,2012-04,2012-04-10,1358.5899658203125,1358.5899658203125,1383.010009765625,1357.3800048828125,1382.1800537109375,4631730000
572,2012-04,2012-04-11,1368.7099609375,1368.7099609375,1374.7099609375,1358.97998046875,1358.97998046875,3743040000
573,2012-04,2012-04-12,1387.5699462890625,1387.5699462890625,1388.1300048828125,1368.77001953125,1368.77001953125,3618280000
574,2012-04,2012-04-13,1370.260009765625,1370.260009765625,1387.6099853515625,1369.8499755859375,1387.6099853515625,3631160000
575,2012-04,2012-04-16,1369.5699462890625,1369.5699462890625,1379.6600341796875,1365.3800048828125,1370.27001953125,3574780000
576,2012-04,2012-04-17,1390.780029296875,1390.780029296875,1392.760009765625,1369.5699462890625,1369.5699462890625,3456200000
577,2012-04,2012-04-18,1385.1400146484375,1385.1400146484375,1390.780029296875,1383.2900390625,1390.780029296875,3463140000
578,2012-04,2012-04-19,1376.9200439453125,1376.9200439453125,1390.4599609375,1370.300048828125,1385.0799560546875,4180020000
579,2012-04,2012-04-20,1378.530029296875,1378.530029296875,1387.4000244140625,1376.9599609375,1376.9599609375,3833320000
580,2012-04,2012-04-23,1366.93994140625,1366.93994140625,1378.530029296875,1358.7900390625,1378.530029296875,3654860000
581,2012-04,2012-04-24,1371.969970703125,1371.969970703125,1375.5699462890625,1366.8199462890625,1366.969970703125,3617100000
582,2012-04,2012-04-25,1390.68994140625,1390.68994140625,1391.3699951171875,1372.1099853515625,1372.1099853515625,3998430000
583,2012-04,2012-04-26,1399.97998046875,1399.97998046875,1402.0899658203125,1387.280029296875,1390.6400146484375,4034700000
584,2012-04,2012-04-27,1403.3599853515625,1403.3599853515625,1406.6400146484375,1397.31005859375,1400.18994140625,3645830000
585,2012-04,2012-04-30,1397.9100341796875,1397.9100341796875,1403.260009765625,1394.0,1403.260009765625,3574010000
586,2012-05,2012-05-01,1405.8199462890625,1405.8199462890625,1415.3199462890625,1395.72998046875,1397.8599853515625,3807950000
587,2012-05,2012-05-02,1402.31005859375,1402.31005859375,1405.5,1393.9200439453125,1405.5,3803860000
588,2012-05,2012-05-03,1391.5699462890625,1391.5699462890625,1403.0699462890625,1388.7099609375,1402.3199462890625,4004910000
589,2012-05,2012-05-04,1369.0999755859375,1369.0999755859375,1391.510009765625,1367.9599609375,1391.510009765625,3975140000
590,2012-05,2012-05-07,1369.5799560546875,1369.5799560546875,1373.9100341796875,1363.93994140625,1368.7900390625,3559390000
591,2012-05,2012-05-08,1363.719970703125,1363.719970703125,1369.1600341796875,1347.75,1369.1600341796875,4261670000
592,2012-05,2012-05-09,1354.5799560546875,1354.5799560546875,1363.72998046875,1343.1300048828125,1363.199951171875,4288540000
593,2012-05,2012-05-10,1357.989990234375,1357.989990234375,1365.8800048828125,1354.5799560546875,1354.5799560546875,3727990000
594,2012-05,2012-05-11,1353.3900146484375,1353.3900146484375,1365.6600341796875,1348.8900146484375,1358.1099853515625,3869070000
595,2012-05,2012-05-14,1338.3499755859375,1338.3499755859375,1351.9300537109375,1336.6099853515625,1351.9300537109375,3688120000
596,2012-05,2012-05-15,1330.6600341796875,1330.6600341796875,1344.93994140625,1328.4100341796875,1338.3599853515625,4114040000
597,2012-05,2012-05-16,1324.800048828125,1324.800048828125,1341.780029296875,1324.7900390625,1330.780029296875,4280420000
598,2012-05,2012-05-17,1304.8599853515625,1304.8599853515625,1326.3599853515625,1304.8599853515625,1324.8199462890625,4664280000
599,2012-05,2012-05-18,1295.219970703125,1295.219970703125,1312.239990234375,1291.97998046875,1305.050048828125,4512470000
600,2012-05,2012-05-21,1315.989990234375,1315.989990234375,1316.3900146484375,1295.72998046875,1295.72998046875,3786750000
601,2012-05,2012-05-22,1316.6300048828125,1316.6300048828125,1328.489990234375,1310.0400390625,1316.0899658203125,4123680000
602,2012-05,2012-05-23,1318.8599853515625,1318.8599853515625,1320.7099609375,1296.530029296875,1316.02001953125,4108330000
603,2012-05,2012-05-24,1320.6800537109375,1320.6800537109375,1324.1400146484375,1310.5,1318.719970703125,3937670000
604,2012-05,2012-05-25,1317.8199462890625,1317.8199462890625,1324.199951171875,1314.22998046875,1320.81005859375,2872660000
605,2012-05,2012-05-29,1332.4200439453125,1332.4200439453125,1334.9300537109375,1318.9000244140625,1318.9000244140625,3441640000
606,2012-05,2012-05-30,1313.3199462890625,1313.3199462890625,1331.25,1310.760009765625,1331.25,3534290000
607,2012-05,2012-05-31,1310.3299560546875,1310.3299560546875,1319.739990234375,1298.9000244140625,1313.0899658203125,4557620000
608,2012-06,2012-06-01,1278.0400390625,1278.0400390625,1309.8699951171875,1277.25,1309.8699951171875,4669350000
609,2012-06,2012-06-04,1278.1800537109375,1278.1800537109375,1282.550048828125,1266.739990234375,1278.2900390625,4011960000
610,2012-06,2012-06-05,1285.5,1285.5,1287.6199951171875,1274.1600341796875,1277.8199462890625,3403230000
611,2012-06,2012-06-06,1315.1300048828125,1315.1300048828125,1315.1300048828125,1285.6099853515625,1285.6099853515625,4268360000
612,2012-06,2012-06-07,1314.989990234375,1314.989990234375,1329.050048828125,1312.6800537109375,1316.1500244140625,4258140000
613,2012-06,2012-06-08,1325.6600341796875,1325.6600341796875,1325.81005859375,1307.77001953125,1314.989990234375,3497190000
614,2012-06,2012-06-11,1308.9300537109375,1308.9300537109375,1335.52001953125,1307.72998046875,1325.719970703125,3537530000
615,2012-06,2012-06-12,1324.1800537109375,1324.1800537109375,1324.31005859375,1306.6199951171875,1309.4000244140625,3442920000
616,2012-06,2012-06-13,1314.8800048828125,1314.8800048828125,1327.280029296875,1310.510009765625,1324.02001953125,3506510000
617,2012-06,2012-06-14,1329.0999755859375,1329.0999755859375,1333.6800537109375,1314.1400146484375,1314.8800048828125,3687720000
618,2012-06,2012-06-15,1342.8399658203125,1342.8399658203125,1343.3199462890625,1329.18994140625,1329.18994140625,4401570000
619,2012-06,2012-06-18,1344.780029296875,1344.780029296875,1348.219970703125,1334.4599609375,1342.4200439453125,3259430000
620,2012-06,2012-06-19,1357.97998046875,1357.97998046875,1363.4599609375,1344.8299560546875,1344.8299560546875,3815350000
621,2012-06,2012-06-20,1355.68994140625,1355.68994140625,1361.5699462890625,1346.449951171875,1358.0400390625,3695700000
622,2012-06,2012-06-21,1325.510009765625,1325.510009765625,1358.27001953125,1324.4100341796875,1355.4300537109375,4094470000
623,2012-06,2012-06-22,1335.02001953125,1335.02001953125,1337.8199462890625,1325.9200439453125,1325.9200439453125,5271490000
624,2012-06,2012-06-25,1313.719970703125,1313.719970703125,1334.9000244140625,1309.27001953125,1334.9000244140625,3501820000
625,2012-06,2012-06-26,1319.989990234375,1319.989990234375,1324.239990234375,1310.300048828125,1314.0899658203125,3412940000
626,2012-06,2012-06-27,1331.8499755859375,1331.8499755859375,1334.4000244140625,1320.7099609375,1320.7099609375,3286910000
627,2012-06,2012-06-28,1329.0400390625,1329.0400390625,1331.52001953125,1313.2900390625,1331.52001953125,3969370000
628,2012-06,2012-06-29,1362.1600341796875,1362.1600341796875,1362.1700439453125,1330.1199951171875,1330.1199951171875,4590480000
629,2012-07,2012-07-02,1365.510009765625,1365.510009765625,1366.3499755859375,1355.699951171875,1362.3299560546875,3301650000
630,2012-07,2012-07-03,1374.02001953125,1374.02001953125,1374.81005859375,1363.530029296875,1365.75,2116390000
631,2012-07,2012-07-05,1367.5799560546875,1367.5799560546875,1373.8499755859375,1363.02001953125,1373.719970703125,3041520000
632,2012-07,2012-07-06,1354.6800537109375,1354.6800537109375,1367.0899658203125,1348.030029296875,1367.0899658203125,2745140000
633,2012-07,2012-07-09,1352.4599609375,1352.4599609375,1354.8699951171875,1346.6500244140625,1354.6600341796875,2904860000
634,2012-07,2012-07-10,1341.469970703125,1341.469970703125,1361.5400390625,1336.27001953125,1352.9599609375,3470600000
635,2012-07,2012-07-11,1341.449951171875,1341.449951171875,1345.0,1333.25,1341.4000244140625,3426290000
636,2012-07,2012-07-12,1334.760009765625,1334.760009765625,1341.2900390625,1325.4100341796875,1341.2900390625,3654440000
637,2012-07,2012-07-13,1356.780029296875,1356.780029296875,1357.699951171875,1334.81005859375,1334.81005859375,3212930000
638,2012-07,2012-07-16,1353.6400146484375,1353.6400146484375,1357.260009765625,1348.510009765625,1356.5,2862720000
639,2012-07,2012-07-17,1363.6700439453125,1363.6700439453125,1365.3599853515625,1345.0699462890625,1353.6800537109375,3566680000
640,2012-07,2012-07-18,1372.780029296875,1372.780029296875,1375.260009765625,1358.9599609375,1363.5799560546875,3642630000
641,2012-07,2012-07-19,1376.510009765625,1376.510009765625,1380.3900146484375,1371.2099609375,1373.010009765625,4043360000
642,2012-07,2012-07-20,1362.6600341796875,1362.6600341796875,1376.510009765625,1362.18994140625,1376.510009765625,3925020000
643,2012-07,2012-07-23,1350.52001953125,1350.52001953125,1362.3399658203125,1337.56005859375,1362.3399658203125,3717180000
644,2012-07,2012-07-24,1338.31005859375,1338.31005859375,1351.530029296875,1329.239990234375,1350.52001953125,3891290000
645,2012-07,2012-07-25,1337.8900146484375,1337.8900146484375,1343.97998046875,1331.5,1338.3499755859375,3719170000
646,2012-07,2012-07-26,1360.02001953125,1360.02001953125,1363.1300048828125,1338.1700439453125,1338.1700439453125,4429300000
647,2012-07,2012-07-27,1385.969970703125,1385.969970703125,1389.18994140625,1360.050048828125,1360.050048828125,4399010000
648,2012-07,2012-07-30,1385.300048828125,1385.300048828125,1391.739990234375,1381.3699951171875,1385.93994140625,3212060000
649,2012-07,2012-07-31,1379.3199462890625,1379.3199462890625,1387.1600341796875,1379.1700439453125,1385.27001953125,3821570000
650,2012-08,2012-08-01,1375.3199462890625,1375.3199462890625,1385.030029296875,1373.3499755859375,1379.3199462890625,4440920000
651,2012-08,2012-08-02,1365.0,1365.0,1375.1300048828125,1354.6500244140625,1375.1300048828125,4193740000
652,2012-08,2012-08-03,1390.989990234375,1390.989990234375,1394.1600341796875,1365.449951171875,1365.449951171875,3751170000
653,2012-08,2012-08-06,1394.22998046875,1394.22998046875,1399.6300048828125,1391.0400390625,1391.0400390625,3122050000
654,2012-08,2012-08-07,1401.3499755859375,1401.3499755859375,1407.1400146484375,1394.4599609375,1394.4599609375,3682490000
655,2012-08,2012-08-08,1402.219970703125,1402.219970703125,1404.1400146484375,1396.1300048828125,1401.22998046875,3221790000
656,2012-08,2012-08-09,1402.800048828125,1402.800048828125,1405.949951171875,1398.800048828125,1402.260009765625,3119610000
657,2012-08,2012-08-10,1405.8699951171875,1405.8699951171875,1405.97998046875,1395.6199951171875,1402.5799560546875,2767980000
658,2012-08,2012-08-13,1404.1099853515625,1404.1099853515625,1405.8699951171875,1397.3199462890625,1405.8699951171875,2499990000
659,2012-08,2012-08-14,1403.9300537109375,1403.9300537109375,1410.030029296875,1400.5999755859375,1404.3599853515625,2930900000
660,2012-08,2012-08-15,1405.530029296875,1405.530029296875,1407.72998046875,1401.8299560546875,1403.8900146484375,2655750000
661,2012-08,2012-08-16,1415.510009765625,1415.510009765625,1417.43994140625,1404.1500244140625,1405.5699462890625,3114100000
662,2012-08,2012-08-17,1418.1600341796875,1418.1600341796875,1418.7099609375,1414.6700439453125,1415.8399658203125,2922990000
663,2012-08,2012-08-20,1418.1300048828125,1418.1300048828125,1418.1300048828125,1412.1199951171875,1417.8499755859375,2766320000
664,2012-08,2012-08-21,1413.1700439453125,1413.1700439453125,1426.6800537109375,1410.8599853515625,1418.1300048828125,3282950000
665,2012-08,2012-08-22,1413.489990234375,1413.489990234375,1416.1199951171875,1406.780029296875,1413.0899658203125,3062690000
666,2012-08,2012-08-23,1402.0799560546875,1402.0799560546875,1413.489990234375,1400.5,1413.489990234375,3008240000
667,2012-08,2012-08-24,1411.1300048828125,1411.1300048828125,1413.4599609375,1398.0400390625,1401.989990234375,2598790000
668,2012-08,2012-08-27,1410.43994140625,1410.43994140625,1416.1700439453125,1409.1099853515625,1411.1300048828125,2472500000
669,2012-08,2012-08-28,1409.300048828125,1409.300048828125,1413.6300048828125,1405.5899658203125,1410.43994140625,2629090000
670,2012-08,2012-08-29,1410.489990234375,1410.489990234375,1413.949951171875,1406.5699462890625,1409.3199462890625,2571220000
671,2012-08,2012-08-30,1399.47998046875,1399.47998046875,1410.0799560546875,1397.010009765625,1410.0799560546875,2530280000
672,2012-08,2012-08-31,1406.5799560546875,1406.5799560546875,1413.0899658203125,1398.9599609375,1400.0699462890625,2938250000
673,2012-09,2012-09-04,1404.93994140625,1404.93994140625,1409.31005859375,1396.56005859375,1406.5400390625,3200310000
674,2012-09,2012-09-05,1403.43994140625,1403.43994140625,1408.81005859375,1401.25,1404.93994140625,3389110000
675,2012-09,2012-09-06,1432.1199951171875,1432.1199951171875,1432.1199951171875,1403.739990234375,1403.739990234375,3952870000
676,2012-09,2012-09-07,1437.9200439453125,1437.9200439453125,1437.9200439453125,1431.449951171875,1432.1199951171875,3717620000
677,2012-09,2012-09-10,1429.0799560546875,1429.0799560546875,1438.739990234375,1428.97998046875,1437.9200439453125,3223670000
678,2012-09,2012-09-11,1433.56005859375,1433.56005859375,1437.760009765625,1429.1300048828125,1429.1300048828125,3509630000
679,2012-09,2012-09-12,1436.56005859375,1436.56005859375,1439.1500244140625,1432.989990234375,1433.56005859375,3641200000
680,2012-09,2012-09-13,1459.989990234375,1459.989990234375,1463.760009765625,1435.3399658203125,1436.56005859375,4606550000
681,2012-09,2012-09-14,1465.77001953125,1465.77001953125,1474.510009765625,1460.0699462890625,1460.0699462890625,5041990000
682,2012-09,2012-09-17,1461.18994140625,1461.18994140625,1465.6300048828125,1457.550048828125,1465.4200439453125,3482430000
683,2012-09,2012-09-18,1459.3199462890625,1459.3199462890625,1461.469970703125,1456.1300048828125,1461.18994140625,3377390000
684,2012-09,2012-09-19,1461.050048828125,1461.050048828125,1465.1500244140625,1457.8800048828125,1459.5,3451360000
685,2012-09,2012-09-20,1460.260009765625,1460.260009765625,1461.22998046875,1449.97998046875,1461.050048828125,3382520000
686,2012-09,2012-09-21,1460.1500244140625,1460.1500244140625,1467.0699462890625,1459.510009765625,1460.3399658203125,4833870000
687,2012-09,2012-09-24,1456.8900146484375,1456.8900146484375,1460.719970703125,1452.06005859375,1459.760009765625,3008920000
688,2012-09,2012-09-25,1441.5899658203125,1441.5899658203125,1463.239990234375,1441.5899658203125,1456.93994140625,3739900000
689,2012-09,2012-09-26,1433.3199462890625,1433.3199462890625,1441.5999755859375,1430.530029296875,1441.5999755859375,3565380000
690,2012-09,2012-09-27,1447.1500244140625,1447.1500244140625,1450.199951171875,1433.3599853515625,1433.3599853515625,3150330000
691,2012-09,2012-09-28,1440.6700439453125,1440.6700439453125,1447.1300048828125,1435.5999755859375,1447.1300048828125,3509230000
692,2012-10,2012-10-01,1444.489990234375,1444.489990234375,1457.1400146484375,1440.9000244140625,1440.9000244140625,3505080000
693,2012-10,2012-10-02,1445.75,1445.75,1451.52001953125,1439.010009765625,1444.989990234375,3321790000
694,2012-10,2012-10-03,1450.989990234375,1450.989990234375,1454.300048828125,1441.989990234375,1446.050048828125,3531640000
695,2012-10,2012-10-04,1461.4000244140625,1461.4000244140625,1463.1400146484375,1451.0799560546875,1451.0799560546875,3615860000
696,2012-10,2012-10-05,1460.9300537109375,1460.9300537109375,1470.9599609375,1456.8900146484375,1461.4000244140625,3172940000
697,2012-10,2012-10-08,1455.8800048828125,1455.8800048828125,1460.9300537109375,1453.0999755859375,1460.9300537109375,2328720000
698,2012-10,2012-10-09,1441.47998046875,1441.47998046875,1455.9000244140625,1441.1800537109375,1455.9000244140625,3216320000
699,2012-10,2012-10-10,1432.56005859375,1432.56005859375,1442.52001953125,1430.6400146484375,1441.47998046875,3225060000
700,2012-10,2012-10-11,1432.8399658203125,1432.8399658203125,1443.9000244140625,1432.8199462890625,1432.8199462890625,3672540000
701,2012-10,2012-10-12,1428.5899658203125,1428.5899658203125,1438.4300537109375,1425.530029296875,1432.8399658203125,3134750000
702,2012-10,2012-10-15,1440.1300048828125,1440.1300048828125,1441.31005859375,1427.239990234375,1428.75,3483810000
703,2012-10,2012-10-16,1454.9200439453125,1454.9200439453125,1455.510009765625,1440.31005859375,1440.31005859375,3568770000
704,2012-10,2012-10-17,1460.9100341796875,1460.9100341796875,1462.199951171875,1453.3499755859375,1454.219970703125,3655320000
705,2012-10,2012-10-18,1457.3399658203125,1457.3399658203125,1464.02001953125,1452.6300048828125,1460.93994140625,3880030000
706,2012-10,2012-10-19,1433.18994140625,1433.18994140625,1457.3399658203125,1429.8499755859375,1457.3399658203125,3875170000
707,2012-10,2012-10-22,1433.8199462890625,1433.8199462890625,1435.4599609375,1422.06005859375,1433.2099609375,3216220000
708,2012-10,2012-10-23,1413.1099853515625,1413.1099853515625,1433.739990234375,1407.56005859375,1433.739990234375,3587670000
709,2012-10,2012-10-24,1408.75,1408.75,1420.0400390625,1407.0999755859375,1413.199951171875,3385970000
710,2012-10,2012-10-25,1412.969970703125,1412.969970703125,1421.1199951171875,1405.1400146484375,1409.739990234375,3512640000
711,2012-10,2012-10-26,1411.93994140625,1411.93994140625,1417.0899658203125,1403.280029296875,1412.969970703125,3284910000
712,2012-10,2012-10-31,1412.1600341796875,1412.1600341796875,1418.760009765625,1405.949951171875,1410.989990234375,3577110000
713,2012-11,2012-11-01,1427.5899658203125,1427.5899658203125,1428.3499755859375,1412.199951171875,1412.199951171875,3929890000
714,2012-11,2012-11-02,1414.199951171875,1414.199951171875,1434.27001953125,1412.9100341796875,1427.5899658203125,3732480000
715,2012-11,2012-11-05,1417.260009765625,1417.260009765625,1419.9000244140625,1408.1300048828125,1414.02001953125,2921040000
716,2012-11,2012-11-06,1428.3900146484375,1428.3900146484375,1433.3800048828125,1417.260009765625,1417.260009765625,3306970000
717,2012-11,2012-11-07,1394.530029296875,1394.530029296875,1428.27001953125,1388.1400146484375,1428.27001953125,4356490000
718,2012-11,2012-11-08,1377.510009765625,1377.510009765625,1401.22998046875,1377.510009765625,1394.530029296875,3779520000
719,2012-11,2012-11-09,1379.8499755859375,1379.8499755859375,1391.3900146484375,1373.030029296875,1377.550048828125,3647350000
720,2012-11,2012-11-12,1380.030029296875,1380.030029296875,1384.8699951171875,1377.18994140625,1379.8599853515625,2567540000
721,2012-11,2012-11-13,1374.530029296875,1374.530029296875,1388.81005859375,1371.3900146484375,1380.030029296875,3455550000
722,2012-11,2012-11-14,1355.489990234375,1355.489990234375,1380.1300048828125,1352.5,1374.6400146484375,4109510000
723,2012-11,2012-11-15,1353.3299560546875,1353.3299560546875,1360.6199951171875,1348.050048828125,1355.4100341796875,3928870000
724,2012-11,2012-11-16,1359.8800048828125,1359.8800048828125,1362.030029296875,1343.3499755859375,1353.3599853515625,4045910000
725,2012-11,2012-11-19,1386.8900146484375,1386.8900146484375,1386.8900146484375,1359.8800048828125,1359.8800048828125,3374800000
726,2012-11,2012-11-20,1387.81005859375,1387.81005859375,1389.77001953125,1377.0400390625,1386.8199462890625,3207160000
727,2012-11,2012-11-21,1391.030029296875,1391.030029296875,1391.25,1386.3900146484375,1387.7900390625,2667090000
728,2012-11,2012-11-23,1409.1500244140625,1409.1500244140625,1409.1600341796875,1391.030029296875,1391.030029296875,1504960000
729,2012-11,2012-11-26,1406.2900390625,1406.2900390625,1409.1500244140625,1397.6800537109375,1409.1500244140625,2948960000
730,2012-11,2012-11-27,1398.93994140625,1398.93994140625,1409.010009765625,1398.030029296875,1406.2900390625,3323120000
731,2012-11,2012-11-28,1409.9300537109375,1409.9300537109375,1410.31005859375,1385.4300537109375,1398.77001953125,3359250000
732,2012-11,2012-11-29,1415.949951171875,1415.949951171875,1419.699951171875,1409.0400390625,1409.9599609375,3356850000
733,2012-11,2012-11-30,1416.1800537109375,1416.1800537109375,1418.8599853515625,1411.6300048828125,1415.949951171875,3966000000
734,2012-12,2012-12-03,1409.4599609375,1409.4599609375,1423.72998046875,1408.4599609375,1416.3399658203125,3074280000
735,2012-12,2012-12-04,1407.050048828125,1407.050048828125,1413.1400146484375,1403.6500244140625,1409.4599609375,3247710000
736,2012-12,2012-12-05,1409.280029296875,1409.280029296875,1415.56005859375,1398.22998046875,1407.050048828125,4253920000
737,2012-12,2012-12-06,1413.93994140625,1413.93994140625,1413.949951171875,1405.9300537109375,1409.4300537109375,3229700000
738,2012-12,2012-12-07,1418.0699462890625,1418.0699462890625,1420.3399658203125,1410.9000244140625,1413.949951171875,3125160000
739,2012-12,2012-12-10,1418.550048828125,1418.550048828125,1421.6400146484375,1415.6400146484375,1418.0699462890625,2999430000
740,2012-12,2012-12-11,1427.8399658203125,1427.8399658203125,1434.27001953125,1418.550048828125,1418.550048828125,3650230000
741,2012-12,2012-12-12,1428.47998046875,1428.47998046875,1438.5899658203125,1426.760009765625,1427.8399658203125,3709050000
742,2012-12,2012-12-13,1419.449951171875,1419.449951171875,1431.3599853515625,1416.0,1428.47998046875,3349960000
743,2012-12,2012-12-14,1413.5799560546875,1413.5799560546875,1419.449951171875,1411.8800048828125,1419.449951171875,3210170000
744,2012-12,2012-12-17,1430.3599853515625,1430.3599853515625,1430.6700439453125,1413.5400390625,1413.5400390625,3455610000
745,2012-12,2012-12-18,1446.7900390625,1446.7900390625,1448.0,1430.469970703125,1430.469970703125,4302240000
746,2012-12,2012-12-19,1435.81005859375,1435.81005859375,1447.75,1435.800048828125,1446.7900390625,3869800000
747,2012-12,2012-12-20,1443.68994140625,1443.68994140625,1443.699951171875,1432.8199462890625,1435.81005859375,3686580000
748,2012-12,2012-12-21,1430.1500244140625,1430.1500244140625,1443.6700439453125,1422.5799560546875,1443.6700439453125,5229160000
749,2012-12,2012-12-24,1426.6600341796875,1426.6600341796875,1430.1500244140625,1424.6600341796875,1430.1500244140625,1248960000
750,2012-12,2012-12-26,1419.8299560546875,1419.8299560546875,1429.4200439453125,1416.4300537109375,1426.6600341796875,2285030000
751,2012-12,2012-12-27,1418.0999755859375,1418.0999755859375,1422.800048828125,1401.800048828125,1419.8299560546875,2830180000
752,2012-12,2012-12-28,1402.4300537109375,1402.4300537109375,1418.0999755859375,1401.5799560546875,1418.0999755859375,2426680000
753,2012-12,2012-12-31,1426.18994140625,1426.18994140625,1426.739990234375,1398.1099853515625,1402.4300537109375,3204330000
754,2013-01,2013-01-02,1462.4200439453125,1462.4200439453125,1462.4300537109375,1426.18994140625,1426.18994140625,4202600000
755,2013-01,2013-01-03,1459.3699951171875,1459.3699951171875,1465.469970703125,1455.530029296875,1462.4200439453125,3829730000
756,2013-01,2013-01-04,1466.469970703125,1466.469970703125,1467.93994140625,1458.989990234375,1459.3699951171875,3424290000
757,2013-01,2013-01-07,1461.8900146484375,1461.8900146484375,1466.469970703125,1456.6199951171875,1466.469970703125,3304970000
758,2013-01,2013-01-08,1457.1500244140625,1457.1500244140625,1461.8900146484375,1451.6400146484375,1461.8900146484375,3601600000
759,2013-01,2013-01-09,1461.02001953125,1461.02001953125,1464.72998046875,1457.1500244140625,1457.1500244140625,3674390000
760,2013-01,2013-01-10,1472.1199951171875,1472.1199951171875,1472.300048828125,1461.02001953125,1461.02001953125,4081840000
761,2013-01,2013-01-11,1472.050048828125,1472.050048828125,1472.75,1467.5799560546875,1472.1199951171875,3340650000
762,2013-01,2013-01-14,1470.6800537109375,1470.6800537109375,1472.050048828125,1465.68994140625,1472.050048828125,3003010000
763,2013-01,2013-01-15,1472.3399658203125,1472.3399658203125,1473.31005859375,1463.760009765625,1470.6700439453125,3135350000
764,2013-01,2013-01-16,1472.6300048828125,1472.6300048828125,1473.9599609375,1467.5999755859375,1472.3299560546875,3384080000
765,2013-01,2013-01-17,1480.93994140625,1480.93994140625,1485.1600341796875,1472.6300048828125,1472.6300048828125,3706710000
766,2013-01,2013-01-18,1485.97998046875,1485.97998046875,1485.97998046875,1475.81005859375,1480.949951171875,3795740000
767,2013-01,2013-01-22,1492.56005859375,1492.56005859375,1492.56005859375,1481.1600341796875,1485.97998046875,3570950000
768,2013-01,2013-01-23,1494.81005859375,1494.81005859375,1496.1300048828125,1489.9000244140625,1492.56005859375,3552010000
769,2013-01,2013-01-24,1494.8199462890625,1494.8199462890625,1502.27001953125,1489.4599609375,1494.81005859375,3699430000
770,2013-01,2013-01-25,1502.9599609375,1502.9599609375,1503.260009765625,1494.8199462890625,1494.8199462890625,3476290000
771,2013-01,2013-01-28,1500.1800537109375,1500.1800537109375,1503.22998046875,1496.3299560546875,1502.9599609375,3388540000
772,2013-01,2013-01-29,1507.8399658203125,1507.8399658203125,1509.3499755859375,1498.0899658203125,1500.1800537109375,3949640000
773,2013-01,2013-01-30,1501.9599609375,1501.9599609375,1509.93994140625,1500.1099853515625,1507.8399658203125,3726810000
774,2013-01,2013-01-31,1498.1099853515625,1498.1099853515625,1504.18994140625,1496.760009765625,1501.9599609375,3999880000
775,2013-02,2013-02-01,1513.1700439453125,1513.1700439453125,1514.4100341796875,1498.1099853515625,1498.1099853515625,3836320000
776,2013-02,2013-02-04,1495.7099609375,1495.7099609375,1513.1700439453125,1495.02001953125,1513.1700439453125,3390000000
777,2013-02,2013-02-05,1511.2900390625,1511.2900390625,1514.9599609375,1495.7099609375,1495.7099609375,3618360000
778,2013-02,2013-02-06,1512.1199951171875,1512.1199951171875,1512.530029296875,1504.7099609375,1511.2900390625,3611570000
779,2013-02,2013-02-07,1509.3900146484375,1509.3900146484375,1512.9000244140625,1498.489990234375,1512.1199951171875,3614580000
780,2013-02,2013-02-08,1517.9300537109375,1517.9300537109375,1518.31005859375,1509.3900146484375,1509.3900146484375,2986150000
781,2013-02,2013-02-11,1517.010009765625,1517.010009765625,1518.31005859375,1513.6099853515625,1517.9300537109375,2684100000
782,2013-02,2013-02-12,1519.4300537109375,1519.4300537109375,1522.2900390625,1515.6099853515625,1517.010009765625,3414370000
783,2013-02,2013-02-13,1520.3299560546875,1520.3299560546875,1524.68994140625,1515.9300537109375,1519.4300537109375,3385880000
784,2013-02,2013-02-14,1521.3800048828125,1521.3800048828125,1523.1400146484375,1514.02001953125,1520.3299560546875,3759740000
785,2013-02,2013-02-15,1519.7900390625,1519.7900390625,1524.239990234375,1514.1400146484375,1521.3800048828125,3838510000
786,2013-02,2013-02-19,1530.93994140625,1530.93994140625,1530.93994140625,1519.7900390625,1519.7900390625,3748910000
787,2013-02,2013-02-20,1511.949951171875,1511.949951171875,1530.93994140625,1511.4100341796875,1530.93994140625,4240570000
788,2013-02,2013-02-21,1502.4200439453125,1502.4200439453125,1511.949951171875,1497.2900390625,1511.949951171875,4274600000
789,2013-02,2013-02-22,1515.5999755859375,1515.5999755859375,1515.6400146484375,1502.4200439453125,1502.4200439453125,3419320000
790,2013-02,2013-02-25,1487.8499755859375,1487.8499755859375,1525.8399658203125,1487.8499755859375,1515.5999755859375,4011050000
791,2013-02,2013-02-26,1496.93994140625,1496.93994140625,1498.989990234375,1485.010009765625,1487.8499755859375,3975280000
792,2013-02,2013-02-27,1515.989990234375,1515.989990234375,1520.0799560546875,1494.8800048828125,1496.93994140625,3551850000
793,2013-02,2013-02-28,1514.6800537109375,1514.6800537109375,1525.3399658203125,1514.4599609375,1515.989990234375,3912320000
794,2013-03,2013-03-01,1518.199951171875,1518.199951171875,1519.989990234375,1501.47998046875,1514.6800537109375,3695610000
795,2013-03,2013-03-04,1525.199951171875,1525.199951171875,1525.27001953125,1512.2900390625,1518.199951171875,3414430000
796,2013-03,2013-03-05,1539.7900390625,1539.7900390625,1543.469970703125,1525.199951171875,1525.199951171875,3610690000
797,2013-03,2013-03-06,1541.4599609375,1541.4599609375,1545.25,1538.1099853515625,1539.7900390625,3676890000
798,2013-03,2013-03-07,1544.260009765625,1544.260009765625,1545.780029296875,1541.4599609375,1541.4599609375,3634710000
799,2013-03,2013-03-08,1551.1800537109375,1551.1800537109375,1552.47998046875,1542.93994140625,1544.260009765625,3652260000
800,2013-03,2013-03-11,1556.219970703125,1556.219970703125,1556.27001953125,1547.3599853515625,1551.1500244140625,3091080000
801,2013-03,2013-03-12,1552.47998046875,1552.47998046875,1556.77001953125,1548.239990234375,1556.219970703125,3274910000
802,2013-03,2013-03-13,1554.52001953125,1554.52001953125,1556.3900146484375,1548.25,1552.47998046875,3073830000
803,2013-03,2013-03-14,1563.22998046875,1563.22998046875,1563.3199462890625,1554.52001953125,1554.52001953125,3459260000
804,2013-03,2013-03-15,1560.699951171875,1560.699951171875,1563.6199951171875,1555.739990234375,1563.2099609375,5175850000
805,2013-03,2013-03-18,1552.0999755859375,1552.0999755859375,1560.699951171875,1545.1300048828125,1560.699951171875,3164560000
806,2013-03,2013-03-19,1548.3399658203125,1548.3399658203125,1557.25,1538.5699462890625,1552.0999755859375,3796210000
807,2013-03,2013-03-20,1558.7099609375,1558.7099609375,1561.56005859375,1548.3399658203125,1548.3399658203125,3349090000
808,2013-03,2013-03-21,1545.800048828125,1545.800048828125,1558.7099609375,1543.550048828125,1558.7099609375,3243270000
809,2013-03,2013-03-22,1556.8900146484375,1556.8900146484375,1557.739990234375,1545.9000244140625,1545.9000244140625,2948380000
810,2013-03,2013-03-25,1551.68994140625,1551.68994140625,1564.9100341796875,1546.219970703125,1556.8900146484375,3178170000
811,2013-03,2013-03-26,1563.77001953125,1563.77001953125,1563.949951171875,1551.68994140625,1551.68994140625,2869260000
812,2013-03,2013-03-27,1562.8499755859375,1562.8499755859375,1564.0699462890625,1551.9000244140625,1563.75,2914210000
813,2013-03,2013-03-28,1569.18994140625,1569.18994140625,1570.280029296875,1561.0799560546875,1562.8599853515625,3304440000
814,2013-04,2013-04-01,1562.1700439453125,1562.1700439453125,1570.5699462890625,1558.469970703125,1569.1800537109375,2753110000
815,2013-04,2013-04-02,1570.25,1570.25,1573.6600341796875,1562.1700439453125,1562.1700439453125,3312160000
816,2013-04,2013-04-03,1553.68994140625,1553.68994140625,1571.469970703125,1549.800048828125,1570.25,4060610000
817,2013-04,2013-04-04,1559.97998046875,1559.97998046875,1562.5999755859375,1552.52001953125,1553.68994140625,3350670000
818,2013-04,2013-04-05,1553.280029296875,1553.280029296875,1559.97998046875,1539.5,1559.97998046875,3515410000
819,2013-04,2013-04-08,1563.0699462890625,1563.0699462890625,1563.0699462890625,1548.6300048828125,1553.260009765625,2887120000
820,2013-04,2013-04-09,1568.6099853515625,1568.6099853515625,1573.8900146484375,1560.9200439453125,1563.1099853515625,3252780000
821,2013-04,2013-04-10,1587.72998046875,1587.72998046875,1589.0699462890625,1568.6099853515625,1568.6099853515625,3453350000
822,2013-04,2013-04-11,1593.3699951171875,1593.3699951171875,1597.3499755859375,1586.1700439453125,1587.72998046875,3393950000
823,2013-04,2013-04-12,1588.8499755859375,1588.8499755859375,1593.300048828125,1579.969970703125,1593.300048828125,3206290000
824,2013-04,2013-04-15,1552.3599853515625,1552.3599853515625,1588.8399658203125,1552.280029296875,1588.8399658203125,4660130000
825,2013-04,2013-04-16,1574.5699462890625,1574.5699462890625,1575.3499755859375,1552.3599853515625,1552.3599853515625,3654700000
826,2013-04,2013-04-17,1552.010009765625,1552.010009765625,1574.5699462890625,1543.68994140625,1574.5699462890625,4250310000
827,2013-04,2013-04-18,1541.6099853515625,1541.6099853515625,1554.3800048828125,1536.030029296875,1552.030029296875,3890800000
828,2013-04,2013-04-19,1555.25,1555.25,1555.8900146484375,1539.4000244140625,1541.6099853515625,3569870000
829,2013-04,2013-04-22,1562.5,1562.5,1565.550048828125,1548.18994140625,1555.25,2979880000
830,2013-04,2013-04-23,1578.780029296875,1578.780029296875,1579.5799560546875,1562.5,1562.5,3565150000
831,2013-04,2013-04-24,1578.7900390625,1578.7900390625,1583.0,1575.800048828125,1578.780029296875,3598240000
832,2013-04,2013-04-25,1585.1600341796875,1585.1600341796875,1592.6400146484375,1578.9300537109375,1578.9300537109375,3908580000
833,2013-04,2013-04-26,1582.239990234375,1582.239990234375,1585.780029296875,1577.56005859375,1585.1600341796875,3198620000
834,2013-04,2013-04-29,1593.6099853515625,1593.6099853515625,1596.6500244140625,1582.3399658203125,1582.3399658203125,2891200000
835,2013-04,2013-04-30,1597.5699462890625,1597.5699462890625,1597.5699462890625,1586.5,1593.5799560546875,3745070000
836,2013-05,2013-05-01,1582.699951171875,1582.699951171875,1597.550048828125,1581.280029296875,1597.550048828125,3530320000
837,2013-05,2013-05-02,1597.5899658203125,1597.5899658203125,1598.5999755859375,1582.77001953125,1582.77001953125,3366950000
838,2013-05,2013-05-03,1614.4200439453125,1614.4200439453125,1618.4599609375,1597.5999755859375,1597.5999755859375,3603910000
839,2013-05,2013-05-06,1617.5,1617.5,1619.77001953125,1614.2099609375,1614.4000244140625,3062240000
840,2013-05,2013-05-07,1625.9599609375,1625.9599609375,1626.030029296875,1616.6400146484375,1617.550048828125,3309580000
841,2013-05,2013-05-08,1632.68994140625,1632.68994140625,1632.780029296875,1622.699951171875,1625.949951171875,3554700000
842,2013-05,2013-05-09,1626.6700439453125,1626.6700439453125,1635.010009765625,1623.0899658203125,1632.68994140625,3457400000
843,2013-05,2013-05-10,1633.699951171875,1633.699951171875,1633.699951171875,1623.7099609375,1626.68994140625,3086470000
844,2013-05,2013-05-13,1633.77001953125,1633.77001953125,1636.0,1626.739990234375,1632.0999755859375,2910600000
845,2013-05,2013-05-14,1650.3399658203125,1650.3399658203125,1651.0999755859375,1633.75,1633.75,3457790000
846,2013-05,2013-05-15,1658.780029296875,1658.780029296875,1661.489990234375,1646.6800537109375,1649.1300048828125,3657440000
847,2013-05,2013-05-16,1650.469970703125,1650.469970703125,1660.510009765625,1648.5999755859375,1658.0699462890625,3513130000
848,2013-05,2013-05-17,1667.469970703125,1667.469970703125,1667.469970703125,1652.449951171875,1652.449951171875,3440710000
849,2013-05,2013-05-20,1666.2900390625,1666.2900390625,1672.8399658203125,1663.52001953125,1665.7099609375,3275080000
850,2013-05,2013-05-21,1669.1600341796875,1669.1600341796875,1674.9300537109375,1662.6700439453125,1666.199951171875,3513560000
851,2013-05,2013-05-22,1655.3499755859375,1655.3499755859375,1687.1800537109375,1648.8599853515625,1669.3900146484375,4361020000
852,2013-05,2013-05-23,1650.510009765625,1650.510009765625,1655.5,1635.530029296875,1651.6199951171875,3945510000
853,2013-05,2013-05-24,1649.5999755859375,1649.5999755859375,1649.780029296875,1636.8800048828125,1646.6700439453125,2758080000
854,2013-05,2013-05-28,1660.06005859375,1660.06005859375,1674.2099609375,1652.6300048828125,1652.6300048828125,3457400000
855,2013-05,2013-05-29,1648.3599853515625,1648.3599853515625,1656.5699462890625,1640.050048828125,1656.5699462890625,3587140000
856,2013-05,2013-05-30,1654.4100341796875,1654.4100341796875,1661.9100341796875,1648.6099853515625,1649.1400146484375,3498620000
857,2013-05,2013-05-31,1630.739990234375,1630.739990234375,1658.989990234375,1630.739990234375,1652.1300048828125,4099600000
858,2013-06,2013-06-03,1640.4200439453125,1640.4200439453125,1640.4200439453125,1622.719970703125,1631.7099609375,3952070000
859,2013-06,2013-06-04,1631.3800048828125,1631.3800048828125,1646.530029296875,1623.6199951171875,1640.72998046875,3653840000
860,2013-06,2013-06-05,1608.9000244140625,1608.9000244140625,1629.31005859375,1607.0899658203125,1629.050048828125,3632350000
861,2013-06,2013-06-06,1622.56005859375,1622.56005859375,1622.56005859375,1598.22998046875,1609.2900390625,3547380000
862,2013-06,2013-06-07,1643.3800048828125,1643.3800048828125,1644.4000244140625,1625.27001953125,1625.27001953125,3371990000
863,2013-06,2013-06-10,1642.81005859375,1642.81005859375,1648.68994140625,1639.260009765625,1644.6700439453125,2978730000
864,2013-06,2013-06-11,1626.1300048828125,1626.1300048828125,1640.1300048828125,1622.9200439453125,1638.6400146484375,3435710000
865,2013-06,2013-06-12,1612.52001953125,1612.52001953125,1637.7099609375,1610.9200439453125,1629.93994140625,3202550000
866,2013-06,2013-06-13,1636.3599853515625,1636.3599853515625,1639.25,1608.0699462890625,1612.1500244140625,3378620000
867,2013-06,2013-06-14,1626.72998046875,1626.72998046875,1640.800048828125,1623.9599609375,1635.52001953125,2939400000
868,2013-06,2013-06-17,1639.0400390625,1639.0400390625,1646.5,1630.3399658203125,1630.6400146484375,3137080000
869,2013-06,2013-06-18,1651.81005859375,1651.81005859375,1654.18994140625,1639.77001953125,1639.77001953125,3120980000
870,2013-06,2013-06-19,1628.9300537109375,1628.9300537109375,1652.449951171875,1628.9100341796875,1651.8299560546875,3545060000
871,2013-06,2013-06-20,1588.18994140625,1588.18994140625,1624.6199951171875,1584.3199462890625,1624.6199951171875,4858850000
872,2013-06,2013-06-21,1592.4300537109375,1592.4300537109375,1599.18994140625,1577.699951171875,1588.6199951171875,5797280000
873,2013-06,2013-06-24,1573.0899658203125,1573.0899658203125,1588.77001953125,1560.3299560546875,1588.77001953125,4733660000
874,2013-06,2013-06-25,1588.030029296875,1588.030029296875,1593.7900390625,1577.0899658203125,1577.52001953125,3761170000
875,2013-06,2013-06-26,1603.260009765625,1603.260009765625,1606.8299560546875,1592.27001953125,1592.27001953125,3558340000
876,2013-06,2013-06-27,1613.199951171875,1613.199951171875,1620.0699462890625,1606.43994140625,1606.43994140625,3364540000
877,2013-06,2013-06-28,1606.280029296875,1606.280029296875,1615.93994140625,1601.06005859375,1611.1199951171875,4977190000
878,2013-07,2013-07-01,1614.9599609375,1614.9599609375,1626.6099853515625,1609.780029296875,1609.780029296875,3104690000
879,2013-07,2013-07-02,1614.0799560546875,1614.0799560546875,1624.260009765625,1606.77001953125,1614.2900390625,3317130000
880,2013-07,2013-07-03,1615.4100341796875,1615.4100341796875,1618.969970703125,1604.5699462890625,1611.47998046875,1966050000
881,2013-07,2013-07-05,1631.8900146484375,1631.8900146484375,1632.0699462890625,1614.7099609375,1618.6500244140625,2634140000
882,2013-07,2013-07-08,1640.4599609375,1640.4599609375,1644.6800537109375,1634.199951171875,1634.199951171875,3514590000
883,2013-07,2013-07-09,1652.3199462890625,1652.3199462890625,1654.1800537109375,1642.8900146484375,1642.8900146484375,3155360000
884,2013-07,2013-07-10,1652.6199951171875,1652.6199951171875,1657.9200439453125,1647.6600341796875,1651.56005859375,3011010000
885,2013-07,2013-07-11,1675.02001953125,1675.02001953125,1676.6300048828125,1657.4100341796875,1657.4100341796875,3446340000
886,2013-07,2013-07-12,1680.18994140625,1680.18994140625,1680.18994140625,1672.3299560546875,1675.260009765625,3039070000
887,2013-07,2013-07-15,1682.5,1682.5,1684.510009765625,1677.8900146484375,1679.5899658203125,2623200000
888,2013-07,2013-07-16,1676.260009765625,1676.260009765625,1683.72998046875,1671.8399658203125,1682.699951171875,3081710000
889,2013-07,2013-07-17,1680.9100341796875,1680.9100341796875,1684.75,1677.9100341796875,1677.9100341796875,3153440000
890,2013-07,2013-07-18,1689.3699951171875,1689.3699951171875,1693.1199951171875,1681.050048828125,1681.050048828125,3452370000
891,2013-07,2013-07-19,1692.0899658203125,1692.0899658203125,1692.0899658203125,1684.0799560546875,1686.1500244140625,3302580000
892,2013-07,2013-07-22,1695.530029296875,1695.530029296875,1697.6099853515625,1690.6700439453125,1694.4100341796875,2779130000
893,2013-07,2013-07-23,1692.3900146484375,1692.3900146484375,1698.780029296875,1691.1300048828125,1696.6300048828125,3096180000
894,2013-07,2013-07-24,1685.93994140625,1685.93994140625,1698.3800048828125,1682.5699462890625,1696.06005859375,3336120000
895,2013-07,2013-07-25,1690.25,1690.25,1690.93994140625,1680.0699462890625,1685.2099609375,3322500000
896,2013-07,2013-07-26,1691.6500244140625,1691.6500244140625,1691.8499755859375,1676.030029296875,1687.31005859375,2762770000
897,2013-07,2013-07-29,1685.3299560546875,1685.3299560546875,1690.9200439453125,1681.8599853515625,1690.3199462890625,2840520000
898,2013-07,2013-07-30,1685.9599609375,1685.9599609375,1693.18994140625,1682.4200439453125,1687.9200439453125,3320530000
899,2013-07,2013-07-31,1685.72998046875,1685.72998046875,1698.4300537109375,1684.93994140625,1687.760009765625,3847390000
900,2013-08,2013-08-01,1706.8699951171875,1706.8699951171875,1707.8499755859375,1689.4200439453125,1689.4200439453125,3775170000
901,2013-08,2013-08-02,1709.6700439453125,1709.6700439453125,1709.6700439453125,1700.6800537109375,1706.0999755859375,3136630000
902,2013-08,2013-08-05,1707.1400146484375,1707.1400146484375,1709.239990234375,1703.550048828125,1708.010009765625,2529300000
903,2013-08,2013-08-06,1697.3699951171875,1697.3699951171875,1705.7900390625,1693.2900390625,1705.7900390625,3141210000
904,2013-08,2013-08-07,1690.9100341796875,1690.9100341796875,1695.300048828125,1684.9100341796875,1695.300048828125,3010230000
905,2013-08,2013-08-08,1697.47998046875,1697.47998046875,1700.1800537109375,1688.3800048828125,1693.3499755859375,3271660000
906,2013-08,2013-08-09,1691.4200439453125,1691.4200439453125,1699.4200439453125,1686.02001953125,1696.0999755859375,2957670000
907,2013-08,2013-08-12,1689.469970703125,1689.469970703125,1691.489990234375,1683.3499755859375,1688.3699951171875,2789160000
908,2013-08,2013-08-13,1694.1600341796875,1694.1600341796875,1696.81005859375,1682.6199951171875,1690.6500244140625,3035560000
909,2013-08,2013-08-14,1685.3900146484375,1685.3900146484375,1695.52001953125,1684.8299560546875,1693.8800048828125,2871430000
910,2013-08,2013-08-15,1661.3199462890625,1661.3199462890625,1679.6099853515625,1658.5899658203125,1679.6099853515625,3426690000
911,2013-08,2013-08-16,1655.8299560546875,1655.8299560546875,1663.5999755859375,1652.6099853515625,1661.219970703125,3211450000
912,2013-08,2013-08-19,1646.06005859375,1646.06005859375,1659.1800537109375,1645.8399658203125,1655.25,2904530000
913,2013-08,2013-08-20,1652.3499755859375,1652.3499755859375,1658.9200439453125,1646.0799560546875,1646.81005859375,2994090000
914,2013-08,2013-08-21,1642.800048828125,1642.800048828125,1656.989990234375,1639.4300537109375,1650.6600341796875,2932180000
915,2013-08,2013-08-22,1656.9599609375,1656.9599609375,1659.550048828125,1645.030029296875,1645.030029296875,2537460000
916,2013-08,2013-08-23,1663.5,1663.5,1664.8499755859375,1654.81005859375,1659.9200439453125,2582670000
917,2013-08,2013-08-26,1656.780029296875,1656.780029296875,1669.510009765625,1656.02001953125,1664.2900390625,2430670000
918,2013-08,2013-08-27,1630.47998046875,1630.47998046875,1652.5400390625,1629.050048828125,1652.5400390625,3219190000
919,2013-08,2013-08-28,1634.9599609375,1634.9599609375,1641.1800537109375,1627.469970703125,1630.25,2784010000
920,2013-08,2013-08-29,1638.1700439453125,1638.1700439453125,1646.4100341796875,1630.8800048828125,1633.5,2527550000
921,2013-08,2013-08-30,1632.969970703125,1632.969970703125,1640.0799560546875,1628.050048828125,1638.8900146484375,2734300000
922,2013-09,2013-09-03,1639.77001953125,1639.77001953125,1651.3499755859375,1633.4100341796875,1635.949951171875,3731610000
923,2013-09,2013-09-04,1653.0799560546875,1653.0799560546875,1655.719970703125,1637.4100341796875,1640.719970703125,3312150000
924,2013-09,2013-09-05,1655.0799560546875,1655.0799560546875,1659.1700439453125,1653.0699462890625,1653.280029296875,2957110000
925,2013-09,2013-09-06,1655.1700439453125,1655.1700439453125,1664.8299560546875,1640.6199951171875,1657.43994140625,3123880000
926,2013-09,2013-09-09,1671.7099609375,1671.7099609375,1672.4000244140625,1656.8499755859375,1656.8499755859375,3102780000
927,2013-09,2013-09-10,1683.989990234375,1683.989990234375,1684.0899658203125,1675.1099853515625,1675.1099853515625,3691800000
928,2013-09,2013-09-11,1689.1300048828125,1689.1300048828125,1689.1300048828125,1678.699951171875,1681.0400390625,3135460000
929,2013-09,2013-09-12,1683.4200439453125,1683.4200439453125,1689.969970703125,1681.9599609375,1689.2099609375,3106290000
930,2013-09,2013-09-13,1687.989990234375,1687.989990234375,1688.72998046875,1682.219970703125,1685.0400390625,2736500000
931,2013-09,2013-09-16,1697.5999755859375,1697.5999755859375,1704.949951171875,1691.699951171875,1691.699951171875,3079800000
932,2013-09,2013-09-17,1704.760009765625,1704.760009765625,1705.52001953125,1697.72998046875,1697.72998046875,2774240000
933,2013-09,2013-09-18,1725.52001953125,1725.52001953125,1729.43994140625,1700.3499755859375,1705.739990234375,3989760000
934,2013-09,2013-09-19,1722.3399658203125,1722.3399658203125,1729.8599853515625,1720.199951171875,1727.3399658203125,3740130000
935,2013-09,2013-09-20,1709.9100341796875,1709.9100341796875,1725.22998046875,1708.8900146484375,1722.43994140625,5074030000
936,2013-09,2013-09-23,1701.8399658203125,1701.8399658203125,1711.43994140625,1697.0999755859375,1711.43994140625,3126950000
937,2013-09,2013-09-24,1697.4200439453125,1697.4200439453125,1707.6300048828125,1694.9000244140625,1702.5999755859375,3268930000
938,2013-09,2013-09-25,1692.77001953125,1692.77001953125,1701.7099609375,1691.8800048828125,1698.02001953125,3148730000
939,2013-09,2013-09-26,1698.6700439453125,1698.6700439453125,1703.8499755859375,1693.1099853515625,1694.050048828125,2813930000
940,2013-09,2013-09-27,1691.75,1691.75,1695.52001953125,1687.1099853515625,1695.52001953125,2951700000
941,2013-09,2013-09-30,1681.550048828125,1681.550048828125,1687.260009765625,1674.989990234375,1687.260009765625,3308630000
942,2013-10,2013-10-01,1695.0,1695.0,1696.550048828125,1682.0699462890625,1682.4100341796875,3238690000
943,2013-10,2013-10-02,1693.8699951171875,1693.8699951171875,1693.8699951171875,1680.3399658203125,1691.9000244140625,3148600000
944,2013-10,2013-10-03,1678.6600341796875,1678.6600341796875,1692.3499755859375,1670.3599853515625,1692.3499755859375,3279650000
945,2013-10,2013-10-04,1690.5,1690.5,1691.93994140625,1677.3299560546875,1678.7900390625,2880270000
946,2013-10,2013-10-07,1676.1199951171875,1676.1199951171875,1687.1500244140625,1674.699951171875,1687.1500244140625,2678490000
947,2013-10,2013-10-08,1655.449951171875,1655.449951171875,1676.7900390625,1655.030029296875,1676.219970703125,3569230000
948,2013-10,2013-10-09,1656.4000244140625,1656.4000244140625,1662.469970703125,1646.469970703125,1656.989990234375,3577840000
949,2013-10,2013-10-10,1692.56005859375,1692.56005859375,1692.56005859375,1660.8800048828125,1660.8800048828125,3362300000
950,2013-10,2013-10-11,1703.199951171875,1703.199951171875,1703.43994140625,1688.52001953125,1691.0899658203125,2944670000
951,2013-10,2013-10-14,1710.1400146484375,1710.1400146484375,1711.030029296875,1692.1300048828125,1699.8599853515625,2580580000
952,2013-10,2013-10-15,1698.06005859375,1698.06005859375,1711.5699462890625,1695.9300537109375,1709.1700439453125,3327740000
953,2013-10,2013-10-16,1721.5400390625,1721.5400390625,1721.760009765625,1700.489990234375,1700.489990234375,3486180000
954,2013-10,2013-10-17,1733.1500244140625,1733.1500244140625,1733.449951171875,1714.1199951171875,1720.1700439453125,3453590000
955,2013-10,2013-10-18,1744.5,1744.5,1745.31005859375,1735.739990234375,1736.719970703125,3664890000
956,2013-10,2013-10-21,1744.6600341796875,1744.6600341796875,1747.7900390625,1740.6700439453125,1745.199951171875,3052710000
957,2013-10,2013-10-22,1754.6700439453125,1754.6700439453125,1759.3299560546875,1746.47998046875,1746.47998046875,3850840000
958,2013-10,2013-10-23,1746.3800048828125,1746.3800048828125,1752.27001953125,1740.5,1752.27001953125,3713380000
959,2013-10,2013-10-24,1752.0699462890625,1752.0699462890625,1753.93994140625,1745.5,1747.47998046875,3671700000
960,2013-10,2013-10-25,1759.77001953125,1759.77001953125,1759.8199462890625,1752.449951171875,1756.010009765625,3175720000
961,2013-10,2013-10-28,1762.1099853515625,1762.1099853515625,1764.989990234375,1757.6700439453125,1759.4200439453125,3282300000
962,2013-10,2013-10-29,1771.949951171875,1771.949951171875,1772.0899658203125,1762.9300537109375,1762.9300537109375,3358460000
963,2013-10,2013-10-30,1763.31005859375,1763.31005859375,1775.219970703125,1757.239990234375,1772.27001953125,3523040000
964,2013-10,2013-10-31,1756.5400390625,1756.5400390625,1768.530029296875,1755.719970703125,1763.239990234375,3826530000
965,2013-11,2013-11-01,1761.6400146484375,1761.6400146484375,1765.6700439453125,1752.699951171875,1758.699951171875,3686290000
966,2013-11,2013-11-04,1767.9300537109375,1767.9300537109375,1768.780029296875,1761.56005859375,1763.4000244140625,3194870000
967,2013-11,2013-11-05,1762.969970703125,1762.969970703125,1767.030029296875,1755.760009765625,1765.6700439453125,3516680000
968,2013-11,2013-11-06,1770.489990234375,1770.489990234375,1773.739990234375,1764.4000244140625,1765.0,3322100000
969,2013-11,2013-11-07,1747.1500244140625,1747.1500244140625,1774.5400390625,1746.199951171875,1770.739990234375,4143200000
970,2013-11,2013-11-08,1770.6099853515625,1770.6099853515625,1770.780029296875,1747.6300048828125,1748.3699951171875,3837170000
971,2013-11,2013-11-11,1771.8900146484375,1771.8900146484375,1773.43994140625,1767.8499755859375,1769.9599609375,2534060000
972,2013-11,2013-11-12,1767.68994140625,1767.68994140625,1771.780029296875,1762.2900390625,1769.510009765625,3221030000
973,2013-11,2013-11-13,1782.0,1782.0,1782.0,1760.6400146484375,1764.3699951171875,3327480000
974,2013-11,2013-11-14,1790.6199951171875,1790.6199951171875,1791.530029296875,1780.219970703125,1782.75,3139060000
975,2013-11,2013-11-15,1798.1800537109375,1798.1800537109375,1798.219970703125,1790.6600341796875,1790.6600341796875,3254820000
976,2013-11,2013-11-18,1791.530029296875,1791.530029296875,1802.3299560546875,1788.0,1798.8199462890625,3168520000
977,2013-11,2013-11-19,1787.8699951171875,1787.8699951171875,1795.510009765625,1784.719970703125,1790.7900390625,3224450000
978,2013-11,2013-11-20,1781.3699951171875,1781.3699951171875,1795.72998046875,1777.22998046875,1789.5899658203125,3109140000
979,2013-11,2013-11-21,1795.8499755859375,1795.8499755859375,1797.1600341796875,1783.52001953125,1783.52001953125,3256630000
980,2013-11,2013-11-22,1804.760009765625,1804.760009765625,1804.8399658203125,1794.699951171875,1797.2099609375,3055140000
981,2013-11,2013-11-25,1802.47998046875,1802.47998046875,1808.0999755859375,1800.5799560546875,1806.3299560546875,2998540000
982,2013-11,2013-11-26,1802.75,1802.75,1808.4200439453125,1800.77001953125,1802.8699951171875,3427120000
983,2013-11,2013-11-27,1807.22998046875,1807.22998046875,1808.27001953125,1802.77001953125,1803.47998046875,2613590000
984,2013-11,2013-11-29,1805.81005859375,1805.81005859375,1813.550048828125,1803.97998046875,1808.68994140625,1598300000
985,2013-12,2013-12-02,1800.9000244140625,1800.9000244140625,1810.02001953125,1798.5999755859375,1806.550048828125,3095430000
986,2013-12,2013-12-03,1795.1500244140625,1795.1500244140625,1800.0999755859375,1787.8499755859375,1800.0999755859375,3475680000
987,2013-12,2013-12-04,1792.81005859375,1792.81005859375,1799.800048828125,1779.0899658203125,1793.1500244140625,3610540000
988,2013-12,2013-12-05,1785.030029296875,1785.030029296875,1792.8199462890625,1783.3800048828125,1792.8199462890625,3336880000
989,2013-12,2013-12-06,1805.0899658203125,1805.0899658203125,1806.0400390625,1788.3599853515625,1788.3599853515625,3150030000
990,2013-12,2013-12-09,1808.3699951171875,1808.3699951171875,1811.52001953125,1806.2099609375,1806.2099609375,3129500000
991,2013-12,2013-12-10,1802.6199951171875,1802.6199951171875,1808.52001953125,1801.75,1807.5999755859375,3117150000
992,2013-12,2013-12-11,1782.219970703125,1782.219970703125,1802.969970703125,1780.0899658203125,1802.760009765625,3472240000
993,2013-12,2013-12-12,1775.5,1775.5,1782.989990234375,1772.280029296875,1781.7099609375,3306640000
994,2013-12,2013-12-13,1775.3199462890625,1775.3199462890625,1780.9200439453125,1772.449951171875,1777.97998046875,3061070000
995,2013-12,2013-12-16,1786.5400390625,1786.5400390625,1792.219970703125,1777.47998046875,1777.47998046875,3209890000
996,2013-12,2013-12-17,1781.0,1781.0,1786.77001953125,1777.050048828125,1786.469970703125,3270030000
997,2013-12,2013-12-18,1810.6500244140625,1810.6500244140625,1811.0799560546875,1767.989990234375,1781.4599609375,4327770000
998,2013-12,2013-12-19,1809.5999755859375,1809.5999755859375,1810.8800048828125,1801.3499755859375,1809.0,3497210000
999,2013-12,2013-12-20,1818.3199462890625,1818.3199462890625,1823.75,1810.25,1810.3900146484375,5097700000
1000,2013-12,2013-12-23,1827.989990234375,1827.989990234375,1829.75,1822.9200439453125,1822.9200439453125,2851540000
1001,2013-12,2013-12-24,1833.3199462890625,1833.3199462890625,1833.3199462890625,1828.02001953125,1828.02001953125,1307630000
1002,2013-12,2013-12-26,1842.02001953125,1842.02001953125,1842.8399658203125,1834.9599609375,1834.9599609375,1982270000
1003,2013-12,2013-12-27,1841.4000244140625,1841.4000244140625,1844.8900146484375,1839.81005859375,1842.969970703125,2052920000
1004,2013-12,2013-12-30,1841.0699462890625,1841.0699462890625,1842.469970703125,1838.77001953125,1841.469970703125,2293860000
1005,2013-12,2013-12-31,1848.3599853515625,1848.3599853515625,1849.43994140625,1842.4100341796875,1842.6099853515625,2312840000
1006,2014-01,2014-01-02,1831.97998046875,1831.97998046875,1845.8599853515625,1827.739990234375,1845.8599853515625,3080600000
1007,2014-01,2014-01-03,1831.3699951171875,1831.3699951171875,1838.239990234375,1829.1300048828125,1833.2099609375,2774270000
1008,2014-01,2014-01-06,1826.77001953125,1826.77001953125,1837.1600341796875,1823.72998046875,1832.31005859375,3294850000
1009,2014-01,2014-01-07,1837.8800048828125,1837.8800048828125,1840.0999755859375,1828.7099609375,1828.7099609375,3511750000
1010,2014-01,2014-01-08,1837.489990234375,1837.489990234375,1840.02001953125,1831.4000244140625,1837.9000244140625,3652140000
1011,2014-01,2014-01-09,1838.1300048828125,1838.1300048828125,1843.22998046875,1830.3800048828125,1839.0,3581150000
1012,2014-01,2014-01-10,1842.3699951171875,1842.3699951171875,1843.1500244140625,1832.4300537109375,1840.06005859375,3335710000
1013,2014-01,2014-01-13,1819.199951171875,1819.199951171875,1843.449951171875,1815.52001953125,1841.260009765625,3591350000
1014,2014-01,2014-01-14,1838.8800048828125,1838.8800048828125,1839.260009765625,1821.3599853515625,1821.3599853515625,3353270000
1015,2014-01,2014-01-15,1848.3800048828125,1848.3800048828125,1850.8399658203125,1840.52001953125,1840.52001953125,3777800000
1016,2014-01,2014-01-16,1845.8900146484375,1845.8900146484375,1847.989990234375,1840.300048828125,1847.989990234375,3491310000
1017,2014-01,2014-01-17,1838.699951171875,1838.699951171875,1846.0400390625,1835.22998046875,1844.22998046875,3626120000
1018,2014-01,2014-01-21,1843.800048828125,1843.800048828125,1849.31005859375,1832.3800048828125,1841.050048828125,3782470000
1019,2014-01,2014-01-22,1844.8599853515625,1844.8599853515625,1846.8699951171875,1840.8800048828125,1844.7099609375,3374170000
1020,2014-01,2014-01-23,1828.4599609375,1828.4599609375,1842.2900390625,1820.06005859375,1842.2900390625,3972250000
1021,2014-01,2014-01-24,1790.2900390625,1790.2900390625,1826.9599609375,1790.2900390625,1826.9599609375,4618450000
1022,2014-01,2014-01-27,1781.56005859375,1781.56005859375,1795.97998046875,1772.8800048828125,1791.030029296875,4045200000
1023,2014-01,2014-01-28,1792.5,1792.5,1793.8699951171875,1779.489990234375,1783.0,3437830000
1024,2014-01,2014-01-29,1774.199951171875,1774.199951171875,1790.1500244140625,1770.449951171875,1790.1500244140625,3964020000
1025,2014-01,2014-01-30,1794.18994140625,1794.18994140625,1798.77001953125,1777.1700439453125,1777.1700439453125,3547510000
1026,2014-01,2014-01-31,1782.5899658203125,1782.5899658203125,1793.8800048828125,1772.260009765625,1790.8800048828125,4059690000
1027,2014-02,2014-02-03,1741.8900146484375,1741.8900146484375,1784.8299560546875,1739.6600341796875,1782.6800537109375,4726040000
1028,2014-02,2014-02-04,1755.199951171875,1755.199951171875,1758.72998046875,1743.8199462890625,1743.8199462890625,4068410000
1029,2014-02,2014-02-05,1751.6400146484375,1751.6400146484375,1755.7900390625,1737.9200439453125,1753.3800048828125,3984290000
1030,2014-02,2014-02-06,1773.4300537109375,1773.4300537109375,1774.06005859375,1752.989990234375,1752.989990234375,3825410000
1031,2014-02,2014-02-07,1797.02001953125,1797.02001953125,1798.030029296875,1776.010009765625,1776.010009765625,3775990000
1032,2014-02,2014-02-10,1799.8399658203125,1799.8399658203125,1799.93994140625,1791.8299560546875,1796.199951171875,3312160000
1033,2014-02,2014-02-11,1819.75,1819.75,1823.5400390625,1800.4100341796875,1800.449951171875,3699380000
1034,2014-02,2014-02-12,1819.260009765625,1819.260009765625,1826.550048828125,1815.969970703125,1820.1199951171875,3326380000
1035,2014-02,2014-02-13,1829.8299560546875,1829.8299560546875,1830.25,1809.219970703125,1814.8199462890625,3289510000
1036,2014-02,2014-02-14,1838.6300048828125,1838.6300048828125,1841.6500244140625,1825.5899658203125,1828.4599609375,3114750000
1037,2014-02,2014-02-18,1840.760009765625,1840.760009765625,1842.8699951171875,1835.010009765625,1839.030029296875,3421110000
1038,2014-02,2014-02-19,1828.75,1828.75,1847.5,1826.989990234375,1838.9000244140625,3661570000
1039,2014-02,2014-02-20,1839.780029296875,1839.780029296875,1842.7900390625,1824.5799560546875,1829.239990234375,3404980000
1040,2014-02,2014-02-21,1836.25,1836.25,1846.1300048828125,1835.5999755859375,1841.0699462890625,3403880000
1041,2014-02,2014-02-24,1847.6099853515625,1847.6099853515625,1858.7099609375,1836.780029296875,1836.780029296875,4014530000
1042,2014-02,2014-02-25,1845.1199951171875,1845.1199951171875,1852.9100341796875,1840.18994140625,1847.6600341796875,3515560000
1043,2014-02,2014-02-26,1845.1600341796875,1845.1600341796875,1852.6500244140625,1840.6600341796875,1845.7900390625,3716730000
1044,2014-02,2014-02-27,1854.2900390625,1854.2900390625,1854.530029296875,1841.1300048828125,1844.9000244140625,3547460000
1045,2014-02,2014-02-28,1859.449951171875,1859.449951171875,1867.9200439453125,1847.6700439453125,1855.1199951171875,3917450000
1046,2014-03,2014-03-03,1845.72998046875,1845.72998046875,1857.6800537109375,1834.43994140625,1857.6800537109375,3428220000
1047,2014-03,2014-03-04,1873.9100341796875,1873.9100341796875,1876.22998046875,1849.22998046875,1849.22998046875,3765770000
1048,2014-03,2014-03-05,1873.81005859375,1873.81005859375,1876.530029296875,1871.1099853515625,1874.050048828125,3392990000
1049,2014-03,2014-03-06,1877.030029296875,1877.030029296875,1881.93994140625,1874.1800537109375,1874.1800537109375,3360450000
1050,2014-03,2014-03-07,1878.0400390625,1878.0400390625,1883.5699462890625,1870.56005859375,1878.52001953125,3564740000
1051,2014-03,2014-03-10,1877.1700439453125,1877.1700439453125,1877.8699951171875,1867.0400390625,1877.8599853515625,3021350000
1052,2014-03,2014-03-11,1867.6300048828125,1867.6300048828125,1882.3499755859375,1863.8800048828125,1878.260009765625,3392400000
1053,2014-03,2014-03-12,1868.199951171875,1868.199951171875,1868.3800048828125,1854.3800048828125,1866.1500244140625,3270860000
1054,2014-03,2014-03-13,1846.3399658203125,1846.3399658203125,1874.4000244140625,1841.8599853515625,1869.06005859375,3670990000
1055,2014-03,2014-03-14,1841.1300048828125,1841.1300048828125,1852.43994140625,1839.5699462890625,1845.0699462890625,3285460000
1056,2014-03,2014-03-17,1858.8299560546875,1858.8299560546875,1862.300048828125,1842.81005859375,1842.81005859375,2860490000
1057,2014-03,2014-03-18,1872.25,1872.25,1873.760009765625,1858.9200439453125,1858.9200439453125,2930190000
1058,2014-03,2014-03-19,1860.77001953125,1860.77001953125,1874.1400146484375,1850.3499755859375,1872.25,3289210000
1059,2014-03,2014-03-20,1872.010009765625,1872.010009765625,1873.489990234375,1854.6300048828125,1860.0899658203125,3327540000
1060,2014-03,2014-03-21,1866.52001953125,1866.52001953125,1883.969970703125,1863.4599609375,1874.530029296875,5270710000
1061,2014-03,2014-03-24,1857.43994140625,1857.43994140625,1873.3399658203125,1849.68994140625,1867.6700439453125,3409000000
1062,2014-03,2014-03-25,1865.6199951171875,1865.6199951171875,1871.8699951171875,1855.9599609375,1859.47998046875,3200560000
1063,2014-03,2014-03-26,1852.56005859375,1852.56005859375,1875.9200439453125,1852.56005859375,1867.0899658203125,3480850000
1064,2014-03,2014-03-27,1849.0400390625,1849.0400390625,1855.550048828125,1842.1099853515625,1852.1099853515625,3733430000
1065,2014-03,2014-03-28,1857.6199951171875,1857.6199951171875,1866.6300048828125,1850.0699462890625,1850.0699462890625,2955520000
1066,2014-03,2014-03-31,1872.3399658203125,1872.3399658203125,1875.1800537109375,1859.1600341796875,1859.1600341796875,3274300000
1067,2014-04,2014-04-01,1885.52001953125,1885.52001953125,1885.8399658203125,1873.9599609375,1873.9599609375,3336190000
1068,2014-04,2014-04-02,1890.9000244140625,1890.9000244140625,1893.1700439453125,1883.7900390625,1886.6099853515625,3131660000
1069,2014-04,2014-04-03,1888.77001953125,1888.77001953125,1893.800048828125,1882.6500244140625,1891.4300537109375,3055600000
1070,2014-04,2014-04-04,1865.0899658203125,1865.0899658203125,1897.280029296875,1863.260009765625,1890.25,3583750000
1071,2014-04,2014-04-07,1845.0400390625,1845.0400390625,1864.0400390625,1841.47998046875,1863.9200439453125,3801540000
1072,2014-04,2014-04-08,1851.9599609375,1851.9599609375,1854.949951171875,1837.489990234375,1845.47998046875,3721450000
1073,2014-04,2014-04-09,1872.1800537109375,1872.1800537109375,1872.4300537109375,1852.3800048828125,1852.6400146484375,3308650000
1074,2014-04,2014-04-10,1833.0799560546875,1833.0799560546875,1872.530029296875,1830.8699951171875,1872.280029296875,3758780000
1075,2014-04,2014-04-11,1815.68994140625,1815.68994140625,1835.0699462890625,1814.3599853515625,1830.6500244140625,3743460000
1076,2014-04,2014-04-14,1830.6099853515625,1830.6099853515625,1834.18994140625,1815.800048828125,1818.1800537109375,3111540000
1077,2014-04,2014-04-15,1842.97998046875,1842.97998046875,1844.02001953125,1816.2900390625,1831.449951171875,3736440000
1078,2014-04,2014-04-16,1862.31005859375,1862.31005859375,1862.31005859375,1846.010009765625,1846.010009765625,3155080000
1079,2014-04,2014-04-17,1864.8499755859375,1864.8499755859375,1869.6300048828125,1856.719970703125,1861.72998046875,3341430000
1080,2014-04,2014-04-21,1871.8900146484375,1871.8900146484375,1871.8900146484375,1863.1800537109375,1865.7900390625,2642500000
1081,2014-04,2014-04-22,1879.550048828125,1879.550048828125,1884.8900146484375,1872.5699462890625,1872.5699462890625,3215440000
1082,2014-04,2014-04-23,1875.3900146484375,1875.3900146484375,1879.75,1873.9100341796875,1879.3199462890625,3085720000
1083,2014-04,2014-04-24,1878.6099853515625,1878.6099853515625,1884.06005859375,1870.239990234375,1881.969970703125,3191830000
1084,2014-04,2014-04-25,1863.4000244140625,1863.4000244140625,1877.719970703125,1859.699951171875,1877.719970703125,3213020000
1085,2014-04,2014-04-28,1869.4300537109375,1869.4300537109375,1877.010009765625,1850.6099853515625,1865.0,4034680000
1086,2014-04,2014-04-29,1878.3299560546875,1878.3299560546875,1880.5999755859375,1870.780029296875,1870.780029296875,3647820000
1087,2014-04,2014-04-30,1883.949951171875,1883.949951171875,1885.199951171875,1872.68994140625,1877.0999755859375,3779230000
1088,2014-05,2014-05-01,1883.6800537109375,1883.6800537109375,1888.5899658203125,1878.0400390625,1884.3900146484375,3416740000
1089,2014-05,2014-05-02,1881.1400146484375,1881.1400146484375,1891.3299560546875,1878.5,1885.300048828125,3159560000
1090,2014-05,2014-05-05,1884.6600341796875,1884.6600341796875,1885.510009765625,1866.77001953125,1879.449951171875,2733730000
1091,2014-05,2014-05-06,1867.719970703125,1867.719970703125,1883.68994140625,1867.719970703125,1883.68994140625,3327260000
1092,2014-05,2014-05-07,1878.2099609375,1878.2099609375,1878.8299560546875,1859.7900390625,1868.530029296875,3632950000
1093,2014-05,2014-05-08,1875.6300048828125,1875.6300048828125,1889.0699462890625,1870.050048828125,1877.3900146484375,3393420000
1094,2014-05,2014-05-09,1878.47998046875,1878.47998046875,1878.5699462890625,1867.02001953125,1875.27001953125,3025020000
1095,2014-05,2014-05-12,1896.6500244140625,1896.6500244140625,1897.1300048828125,1880.030029296875,1880.030029296875,3005740000
1096,2014-05,2014-05-13,1897.449951171875,1897.449951171875,1902.1700439453125,1896.06005859375,1896.75,2915680000
1097,2014-05,2014-05-14,1888.530029296875,1888.530029296875,1897.1300048828125,1885.77001953125,1897.1300048828125,2822060000
1098,2014-05,2014-05-15,1870.8499755859375,1870.8499755859375,1888.1600341796875,1862.3599853515625,1888.1600341796875,3552640000
1099,2014-05,2014-05-16,1877.8599853515625,1877.8599853515625,1878.280029296875,1864.8199462890625,1871.18994140625,3173650000
1100,2014-05,2014-05-19,1885.0799560546875,1885.0799560546875,1886.0,1872.4200439453125,1876.6600341796875,2664250000
1101,2014-05,2014-05-20,1872.8299560546875,1872.8299560546875,1884.8800048828125,1868.1400146484375,1884.8800048828125,3007700000
1102,2014-05,2014-05-21,1888.030029296875,1888.030029296875,1888.800048828125,1873.3399658203125,1873.3399658203125,2777140000
1103,2014-05,2014-05-22,1892.489990234375,1892.489990234375,1896.3299560546875,1885.3900146484375,1888.18994140625,2759800000
1104,2014-05,2014-05-23,1900.530029296875,1900.530029296875,1901.260009765625,1893.3199462890625,1893.3199462890625,2396280000
1105,2014-05,2014-05-27,1911.9100341796875,1911.9100341796875,1912.280029296875,1902.010009765625,1902.010009765625,2911020000
1106,2014-05,2014-05-28,1909.780029296875,1909.780029296875,1914.4599609375,1907.300048828125,1911.77001953125,2976450000
1107,2014-05,2014-05-29,1920.030029296875,1920.030029296875,1920.030029296875,1909.8199462890625,1910.5999755859375,2709050000
1108,2014-05,2014-05-30,1923.5699462890625,1923.5699462890625,1924.030029296875,1916.6400146484375,1920.3299560546875,3263490000
1109,2014-06,2014-06-02,1924.969970703125,1924.969970703125,1925.8800048828125,1915.97998046875,1923.8699951171875,2509020000
1110,2014-06,2014-06-03,1924.239990234375,1924.239990234375,1925.0699462890625,1918.7900390625,1923.0699462890625,2867180000
1111,2014-06,2014-06-04,1927.8800048828125,1927.8800048828125,1928.6300048828125,1918.5999755859375,1923.06005859375,2793920000
1112,2014-06,2014-06-05,1940.4599609375,1940.4599609375,1941.739990234375,1922.9300537109375,1928.52001953125,3113270000
1113,2014-06,2014-06-06,1949.43994140625,1949.43994140625,1949.43994140625,1942.4100341796875,1942.4100341796875,2864300000
1114,2014-06,2014-06-09,1951.27001953125,1951.27001953125,1955.550048828125,1947.1600341796875,1948.969970703125,2812180000
1115,2014-06,2014-06-10,1950.7900390625,1950.7900390625,1950.8599853515625,1944.6400146484375,1950.3399658203125,2702360000
1116,2014-06,2014-06-11,1943.8900146484375,1943.8900146484375,1949.3699951171875,1940.0799560546875,1949.3699951171875,2710620000
1117,2014-06,2014-06-12,1930.1099853515625,1930.1099853515625,1943.3499755859375,1925.780029296875,1943.3499755859375,3040480000
1118,2014-06,2014-06-13,1936.1600341796875,1936.1600341796875,1937.300048828125,1927.68994140625,1930.800048828125,2598230000
1119,2014-06,2014-06-16,1937.780029296875,1937.780029296875,1941.1500244140625,1930.9100341796875,1934.8399658203125,2926130000
1120,2014-06,2014-06-17,1941.989990234375,1941.989990234375,1943.68994140625,1933.550048828125,1937.1500244140625,2971260000
1121,2014-06,2014-06-18,1956.97998046875,1956.97998046875,1957.739990234375,1939.2900390625,1942.72998046875,3065220000
1122,2014-06,2014-06-19,1959.47998046875,1959.47998046875,1959.8699951171875,1952.260009765625,1957.5,2952150000
1123,2014-06,2014-06-20,1962.8699951171875,1962.8699951171875,1963.9100341796875,1959.1700439453125,1960.449951171875,4336240000
1124,2014-06,2014-06-23,1962.6099853515625,1962.6099853515625,1963.739990234375,1958.8900146484375,1962.9200439453125,2717630000
1125,2014-06,2014-06-24,1949.97998046875,1949.97998046875,1968.1700439453125,1948.3399658203125,1961.969970703125,3089700000
1126,2014-06,2014-06-25,1959.530029296875,1959.530029296875,1960.8299560546875,1947.489990234375,1949.27001953125,3106710000
1127,2014-06,2014-06-26,1957.219970703125,1957.219970703125,1959.8900146484375,1944.68994140625,1959.8900146484375,2778840000
1128,2014-06,2014-06-27,1960.9599609375,1960.9599609375,1961.469970703125,1952.1800537109375,1956.56005859375,4290590000
1129,2014-06,2014-06-30,1960.22998046875,1960.22998046875,1964.239990234375,1958.219970703125,1960.7900390625,3037350000
1130,2014-07,2014-07-01,1973.3199462890625,1973.3199462890625,1978.5799560546875,1962.2900390625,1962.2900390625,3188240000
1131,2014-07,2014-07-02,1974.6199951171875,1974.6199951171875,1976.6700439453125,1972.5799560546875,1973.06005859375,2851480000
1132,2014-07,2014-07-03,1985.43994140625,1985.43994140625,1985.5899658203125,1975.8800048828125,1975.8800048828125,1998090000
1133,2014-07,2014-07-07,1977.6500244140625,1977.6500244140625,1984.219970703125,1974.8800048828125,1984.219970703125,2681260000
1134,2014-07,2014-07-08,1963.7099609375,1963.7099609375,1976.3900146484375,1959.4599609375,1976.3900146484375,3302430000
1135,2014-07,2014-07-09,1972.8299560546875,1972.8299560546875,1974.1500244140625,1965.0999755859375,1965.0999755859375,2858800000
1136,2014-07,2014-07-10,1964.6800537109375,1964.6800537109375,1969.8399658203125,1952.8599853515625,1966.6700439453125,3165690000
1137,2014-07,2014-07-11,1967.5699462890625,1967.5699462890625,1968.6700439453125,1959.6300048828125,1965.760009765625,2684630000
1138,2014-07,2014-07-14,1977.0999755859375,1977.0999755859375,1979.8499755859375,1969.8599853515625,1969.8599853515625,2744920000
1139,2014-07,2014-07-15,1973.280029296875,1973.280029296875,1982.52001953125,1965.3399658203125,1977.3599853515625,3328740000
1140,2014-07,2014-07-16,1981.5699462890625,1981.5699462890625,1983.93994140625,1975.6700439453125,1976.3499755859375,3390950000
1141,2014-07,2014-07-17,1958.1199951171875,1958.1199951171875,1981.800048828125,1955.5899658203125,1979.75,3381680000
1142,2014-07,2014-07-18,1978.219970703125,1978.219970703125,1979.9100341796875,1960.8199462890625,1961.5400390625,3106060000
1143,2014-07,2014-07-21,1973.6300048828125,1973.6300048828125,1976.9300537109375,1965.77001953125,1976.9300537109375,2611160000
1144,2014-07,2014-07-22,1983.530029296875,1983.530029296875,1986.239990234375,1975.6500244140625,1975.6500244140625,2890480000
1145,2014-07,2014-07-23,1987.010009765625,1987.010009765625,1989.22998046875,1982.43994140625,1985.3199462890625,2869720000
1146,2014-07,2014-07-24,1987.97998046875,1987.97998046875,1991.3900146484375,1985.7900390625,1988.0699462890625,3203530000
1147,2014-07,2014-07-25,1978.3399658203125,1978.3399658203125,1984.5999755859375,1974.3699951171875,1984.5999755859375,2638960000
1148,2014-07,2014-07-28,1978.9100341796875,1978.9100341796875,1981.52001953125,1967.31005859375,1978.25,2803320000
1149,2014-07,2014-07-29,1969.949951171875,1969.949951171875,1984.8499755859375,1969.949951171875,1980.030029296875,3183300000
1150,2014-07,2014-07-30,1970.0699462890625,1970.0699462890625,1978.9000244140625,1962.4200439453125,1973.2099609375,3448250000
1151,2014-07,2014-07-31,1930.6700439453125,1930.6700439453125,1965.1400146484375,1930.6700439453125,1965.1400146484375,4193000000
1152,2014-08,2014-08-01,1925.1500244140625,1925.1500244140625,1937.3499755859375,1916.3699951171875,1929.800048828125,3789660000
1153,2014-08,2014-08-04,1938.989990234375,1938.989990234375,1942.9200439453125,1921.199951171875,1926.6199951171875,3072920000
1154,2014-08,2014-08-05,1920.2099609375,1920.2099609375,1936.3399658203125,1913.77001953125,1936.3399658203125,3462520000
1155,2014-08,2014-08-06,1920.239990234375,1920.239990234375,1927.9100341796875,1911.449951171875,1917.2900390625,3539150000
1156,2014-08,2014-08-07,1909.5699462890625,1909.5699462890625,1928.8900146484375,1904.780029296875,1923.030029296875,3230520000
1157,2014-08,2014-08-08,1931.5899658203125,1931.5899658203125,1932.3800048828125,1909.010009765625,1910.3499755859375,2902280000
1158,2014-08,2014-08-11,1936.9200439453125,1936.9200439453125,1944.9000244140625,1933.4300537109375,1933.4300537109375,2784890000
1159,2014-08,2014-08-12,1933.75,1933.75,1939.6500244140625,1928.2900390625,1935.72998046875,2611700000
1160,2014-08,2014-08-13,1946.719970703125,1946.719970703125,1948.4100341796875,1935.5999755859375,1935.5999755859375,2718020000
1161,2014-08,2014-08-14,1955.1800537109375,1955.1800537109375,1955.22998046875,1947.4100341796875,1947.4100341796875,2609460000
1162,2014-08,2014-08-15,1955.06005859375,1955.06005859375,1964.0400390625,1941.5,1958.8699951171875,3023380000
1163,2014-08,2014-08-18,1971.739990234375,1971.739990234375,1971.989990234375,1958.3599853515625,1958.3599853515625,2638160000
1164,2014-08,2014-08-19,1981.5999755859375,1981.5999755859375,1982.5699462890625,1972.72998046875,1972.72998046875,2656430000
1165,2014-08,2014-08-20,1986.510009765625,1986.510009765625,1988.5699462890625,1977.6800537109375,1980.4599609375,2579560000
1166,2014-08,2014-08-21,1992.3699951171875,1992.3699951171875,1994.760009765625,1986.8199462890625,1986.8199462890625,2638920000
1167,2014-08,2014-08-22,1988.4000244140625,1988.4000244140625,1993.5400390625,1984.760009765625,1992.5999755859375,2301860000
1168,2014-08,2014-08-25,1997.9200439453125,1997.9200439453125,2001.949951171875,1991.739990234375,1991.739990234375,2233880000
1169,2014-08,2014-08-26,2000.02001953125,2000.02001953125,2005.0400390625,1998.5899658203125,1998.5899658203125,2451950000
1170,2014-08,2014-08-27,2000.1199951171875,2000.1199951171875,2002.1400146484375,1996.199951171875,2000.5400390625,2344350000
1171,2014-08,2014-08-28,1996.739990234375,1996.739990234375,1998.550048828125,1990.52001953125,1997.4200439453125,2282400000
1172,2014-08,2014-08-29,2003.3699951171875,2003.3699951171875,2003.3800048828125,1994.6500244140625,1998.449951171875,2259130000
1173,2014-09,2014-09-02,2002.280029296875,2002.280029296875,2006.1199951171875,1994.8499755859375,2004.0699462890625,2819980000
1174,2014-09,2014-09-03,2000.719970703125,2000.719970703125,2009.280029296875,1998.1400146484375,2003.5699462890625,2809980000
1175,2014-09,2014-09-04,1997.6500244140625,1997.6500244140625,2011.1700439453125,1992.5400390625,2001.6700439453125,3072410000
1176,2014-09,2014-09-05,2007.7099609375,2007.7099609375,2007.7099609375,1990.0999755859375,1998.0,2818300000
1177,2014-09,2014-09-08,2001.5400390625,2001.5400390625,2007.1700439453125,1995.5999755859375,2007.1700439453125,2789090000
1178,2014-09,2014-09-09,1988.43994140625,1988.43994140625,2001.010009765625,1984.6099853515625,2000.72998046875,2882830000
1179,2014-09,2014-09-10,1995.68994140625,1995.68994140625,1996.6600341796875,1982.989990234375,1988.4100341796875,2912430000
1180,2014-09,2014-09-11,1997.449951171875,1997.449951171875,1997.6500244140625,1985.9300537109375,1992.8499755859375,2941690000
1181,2014-09,2014-09-12,1985.5400390625,1985.5400390625,1996.739990234375,1980.260009765625,1996.739990234375,3206570000
1182,2014-09,2014-09-15,1984.1300048828125,1984.1300048828125,1987.1800537109375,1978.47998046875,1986.0400390625,2776530000
1183,2014-09,2014-09-16,1998.97998046875,1998.97998046875,2002.280029296875,1979.06005859375,1981.9300537109375,3160310000
1184,2014-09,2014-09-17,2001.5699462890625,2001.5699462890625,2010.739990234375,1993.2900390625,1999.300048828125,3209420000
1185,2014-09,2014-09-18,2011.3599853515625,2011.3599853515625,2012.3399658203125,2003.0699462890625,2003.0699462890625,3235340000
1186,2014-09,2014-09-19,2010.4000244140625,2010.4000244140625,2019.260009765625,2006.5899658203125,2012.739990234375,4880220000
1187,2014-09,2014-09-22,1994.2900390625,1994.2900390625,2009.0799560546875,1991.010009765625,2009.0799560546875,3349670000
1188,2014-09,2014-09-23,1982.77001953125,1982.77001953125,1995.4100341796875,1982.77001953125,1992.780029296875,3279350000
1189,2014-09,2014-09-24,1998.300048828125,1998.300048828125,1999.7900390625,1978.6300048828125,1983.3399658203125,3313850000
1190,2014-09,2014-09-25,1965.989990234375,1965.989990234375,1997.3199462890625,1965.989990234375,1997.3199462890625,3273050000
1191,2014-09,2014-09-26,1982.8499755859375,1982.8499755859375,1986.3699951171875,1966.219970703125,1966.219970703125,2929440000
1192,2014-09,2014-09-29,1977.800048828125,1977.800048828125,1981.280029296875,1964.0400390625,1978.9599609375,3094440000
1193,2014-09,2014-09-30,1972.2900390625,1972.2900390625,1985.1700439453125,1968.9599609375,1978.2099609375,3951100000
1194,2014-10,2014-10-01,1946.1600341796875,1946.1600341796875,1971.43994140625,1941.719970703125,1971.43994140625,4188590000
1195,2014-10,2014-10-02,1946.1700439453125,1946.1700439453125,1952.3199462890625,1926.030029296875,1945.8299560546875,4012510000
1196,2014-10,2014-10-03,1967.9000244140625,1967.9000244140625,1971.18994140625,1948.1199951171875,1948.1199951171875,3560970000
1197,2014-10,2014-10-06,1964.8199462890625,1964.8199462890625,1977.8399658203125,1958.4300537109375,1970.010009765625,3358220000
1198,2014-10,2014-10-07,1935.0999755859375,1935.0999755859375,1962.3599853515625,1934.8699951171875,1962.3599853515625,3687870000
1199,2014-10,2014-10-08,1968.8900146484375,1968.8900146484375,1970.3599853515625,1925.25,1935.550048828125,4441890000
1200,2014-10,2014-10-09,1928.2099609375,1928.2099609375,1967.6800537109375,1927.56005859375,1967.6800537109375,4344020000
1201,2014-10,2014-10-10,1906.1300048828125,1906.1300048828125,1936.97998046875,1906.050048828125,1925.6300048828125,4550540000
1202,2014-10,2014-10-13,1874.739990234375,1874.739990234375,1912.0899658203125,1874.1400146484375,1905.6500244140625,4352580000
1203,2014-10,2014-10-14,1877.699951171875,1877.699951171875,1898.7099609375,1871.7900390625,1877.1099853515625,4812010000
1204,2014-10,2014-10-15,1862.489990234375,1862.489990234375,1874.1800537109375,1820.6600341796875,1874.1800537109375,6090800000
1205,2014-10,2014-10-16,1862.760009765625,1862.760009765625,1876.010009765625,1835.02001953125,1855.949951171875,5073150000
1206,2014-10,2014-10-17,1886.760009765625,1886.760009765625,1898.1600341796875,1864.9100341796875,1864.9100341796875,4482120000
1207,2014-10,2014-10-20,1904.010009765625,1904.010009765625,1905.030029296875,1882.300048828125,1885.6199951171875,3331210000
1208,2014-10,2014-10-21,1941.280029296875,1941.280029296875,1942.449951171875,1909.3800048828125,1909.3800048828125,3987090000
1209,2014-10,2014-10-22,1927.1099853515625,1927.1099853515625,1949.31005859375,1926.8299560546875,1941.2900390625,3761930000
1210,2014-10,2014-10-23,1950.8199462890625,1950.8199462890625,1961.949951171875,1931.02001953125,1931.02001953125,3789250000
1211,2014-10,2014-10-24,1964.5799560546875,1964.5799560546875,1965.27001953125,1946.27001953125,1951.5899658203125,3078380000
1212,2014-10,2014-10-27,1961.6300048828125,1961.6300048828125,1964.6400146484375,1951.3699951171875,1962.969970703125,3538860000
1213,2014-10,2014-10-28,1985.050048828125,1985.050048828125,1985.050048828125,1964.1400146484375,1964.1400146484375,3653260000
1214,2014-10,2014-10-29,1982.300048828125,1982.300048828125,1991.4000244140625,1969.0400390625,1983.2900390625,3740350000
1215,2014-10,2014-10-30,1994.6500244140625,1994.6500244140625,1999.4000244140625,1974.75,1979.489990234375,3586150000
1216,2014-10,2014-10-31,2018.050048828125,2018.050048828125,2018.18994140625,2001.199951171875,2001.199951171875,4292290000
1217,2014-11,2014-11-03,2017.81005859375,2017.81005859375,2024.4599609375,2013.6800537109375,2018.2099609375,3555440000
1218,2014-11,2014-11-04,2012.0999755859375,2012.0999755859375,2015.97998046875,2001.010009765625,2015.81005859375,3956260000
1219,2014-11,2014-11-05,2023.5699462890625,2023.5699462890625,2023.77001953125,2014.4200439453125,2015.2900390625,3766590000
1220,2014-11,2014-11-06,2031.2099609375,2031.2099609375,2031.6099853515625,2015.8599853515625,2023.3299560546875,3669770000
1221,2014-11,2014-11-07,2031.9200439453125,2031.9200439453125,2034.260009765625,2025.0699462890625,2032.3599853515625,3704280000
1222,2014-11,2014-11-10,2038.260009765625,2038.260009765625,2038.699951171875,2030.1700439453125,2032.010009765625,3284940000
1223,2014-11,2014-11-11,2039.6800537109375,2039.6800537109375,2041.280029296875,2035.280029296875,2038.199951171875,2958320000
1224,2014-11,2014-11-12,2038.25,2038.25,2040.3299560546875,2031.949951171875,2037.75,3246650000
1225,2014-11,2014-11-13,2039.3299560546875,2039.3299560546875,2046.1800537109375,2030.43994140625,2039.2099609375,3455270000
1226,2014-11,2014-11-14,2039.8199462890625,2039.8199462890625,2042.219970703125,2035.199951171875,2039.739990234375,3227130000
1227,2014-11,2014-11-17,2041.3199462890625,2041.3199462890625,2043.0699462890625,2034.4599609375,2038.2900390625,3152890000
1228,2014-11,2014-11-18,2051.800048828125,2051.800048828125,2056.080078125,2041.47998046875,2041.47998046875,3416190000
1229,2014-11,2014-11-19,2048.719970703125,2048.719970703125,2052.139892578125,2040.3699951171875,2051.159912109375,3390850000
1230,2014-11,2014-11-20,2052.75,2052.75,2053.840087890625,2040.489990234375,2045.8699951171875,3128290000
1231,2014-11,2014-11-21,2063.5,2063.5,2071.4599609375,2056.75,2057.4599609375,3916420000
1232,2014-11,2014-11-24,2069.409912109375,2069.409912109375,2070.169921875,2065.070068359375,2065.070068359375,3128060000
1233,2014-11,2014-11-25,2067.030029296875,2067.030029296875,2074.2099609375,2064.75,2070.14990234375,3392940000
1234,2014-11,2014-11-26,2072.830078125,2072.830078125,2073.2900390625,2066.6201171875,2067.360107421875,2745260000
1235,2014-11,2014-11-28,2067.56005859375,2067.56005859375,2075.760009765625,2065.06005859375,2074.780029296875,2504640000
1236,2014-12,2014-12-01,2053.43994140625,2053.43994140625,2065.780029296875,2049.570068359375,2065.780029296875,4159010000
1237,2014-12,2014-12-02,2066.550048828125,2066.550048828125,2068.77001953125,2053.77001953125,2053.77001953125,3686650000
1238,2014-12,2014-12-03,2074.330078125,2074.330078125,2076.280029296875,2066.64990234375,2067.449951171875,3612680000
1239,2014-12,2014-12-04,2071.919921875,2071.919921875,2077.340087890625,2062.340087890625,2073.639892578125,3408340000
1240,2014-12,2014-12-05,2075.3701171875,2075.3701171875,2079.469970703125,2070.81005859375,2072.780029296875,3419620000
1241,2014-12,2014-12-08,2060.31005859375,2060.31005859375,2075.780029296875,2054.27001953125,2074.840087890625,3800990000
1242,2014-12,2014-12-09,2059.820068359375,2059.820068359375,2060.60009765625,2034.1700439453125,2056.550048828125,3970150000
1243,2014-12,2014-12-10,2026.1400146484375,2026.1400146484375,2058.860107421875,2024.260009765625,2058.860107421875,4114440000
1244,2014-12,2014-12-11,2035.3299560546875,2035.3299560546875,2055.530029296875,2027.9200439453125,2027.9200439453125,3917950000
1245,2014-12,2014-12-12,2002.3299560546875,2002.3299560546875,2032.25,2002.3299560546875,2030.3599853515625,4157650000
1246,2014-12,2014-12-15,1989.6300048828125,1989.6300048828125,2018.68994140625,1982.260009765625,2005.030029296875,4361990000
1247,2014-12,2014-12-16,1972.739990234375,1972.739990234375,2016.8900146484375,1972.56005859375,1986.7099609375,4958680000
1248,2014-12,2014-12-17,2012.8900146484375,2012.8900146484375,2016.75,1973.77001953125,1973.77001953125,4942370000
1249,2014-12,2014-12-18,2061.22998046875,2061.22998046875,2061.22998046875,2018.97998046875,2018.97998046875,4703380000
1250,2014-12,2014-12-19,2070.64990234375,2070.64990234375,2077.85009765625,2061.030029296875,2061.0400390625,6465530000
1251,2014-12,2014-12-22,2078.5400390625,2078.5400390625,2078.760009765625,2069.280029296875,2069.280029296875,3369520000
1252,2014-12,2014-12-23,2082.169921875,2082.169921875,2086.72998046875,2079.77001953125,2081.47998046875,3043950000
1253,2014-12,2014-12-24,2081.8798828125,2081.8798828125,2087.56005859375,2081.860107421875,2083.25,1416980000
1254,2014-12,2014-12-26,2088.77001953125,2088.77001953125,2092.699951171875,2084.300048828125,2084.300048828125,1735230000
1255,2014-12,2014-12-29,2090.570068359375,2090.570068359375,2093.550048828125,2085.75,2087.6298828125,2452360000
1256,2014-12,2014-12-30,2080.35009765625,2080.35009765625,2088.489990234375,2079.530029296875,2088.489990234375,2440280000
1257,2014-12,2014-12-31,2058.89990234375,2058.89990234375,2085.580078125,2057.93994140625,2082.110107421875,2606070000
1258,2015-01,2015-01-02,2058.199951171875,2058.199951171875,2072.360107421875,2046.0400390625,2058.89990234375,2708700000
1259,2015-01,2015-01-05,2020.5799560546875,2020.5799560546875,2054.43994140625,2017.3399658203125,2054.43994140625,3799120000
1260,2015-01,2015-01-06,2002.6099853515625,2002.6099853515625,2030.25,1992.43994140625,2022.1500244140625,4460110000
1261,2015-01,2015-01-07,2025.9000244140625,2025.9000244140625,2029.6099853515625,2005.550048828125,2005.550048828125,3805480000
1262,2015-01,2015-01-08,2062.139892578125,2062.139892578125,2064.080078125,2030.6099853515625,2030.6099853515625,3934010000
1263,2015-01,2015-01-09,2044.81005859375,2044.81005859375,2064.429931640625,2038.3299560546875,2063.449951171875,3364140000
1264,2015-01,2015-01-12,2028.260009765625,2028.260009765625,2049.300048828125,2022.5799560546875,2046.1300048828125,3456460000
1265,2015-01,2015-01-13,2023.030029296875,2023.030029296875,2056.929931640625,2008.25,2031.5799560546875,4107300000
1266,2015-01,2015-01-14,2011.27001953125,2011.27001953125,2018.4000244140625,1988.43994140625,2018.4000244140625,4378680000
1267,2015-01,2015-01-15,1992.6700439453125,1992.6700439453125,2021.3499755859375,1991.469970703125,2013.75,4276720000
1268,2015-01,2015-01-16,2019.4200439453125,2019.4200439453125,2020.4599609375,1988.1199951171875,1992.25,4056410000
1269,2015-01,2015-01-20,2022.550048828125,2022.550048828125,2028.93994140625,2004.489990234375,2020.760009765625,3944340000
1270,2015-01,2015-01-21,2032.1199951171875,2032.1199951171875,2038.2900390625,2012.0400390625,2020.18994140625,3730070000
1271,2015-01,2015-01-22,2063.14990234375,2063.14990234375,2064.6201171875,2026.3800048828125,2034.300048828125,4176050000
1272,2015-01,2015-01-23,2051.820068359375,2051.820068359375,2062.97998046875,2050.5400390625,2062.97998046875,3573560000
1273,2015-01,2015-01-26,2057.090087890625,2057.090087890625,2057.6201171875,2040.969970703125,2050.419921875,3465760000
1274,2015-01,2015-01-27,2029.550048828125,2029.550048828125,2047.8599853515625,2019.9100341796875,2047.8599853515625,3329810000
1275,2015-01,2015-01-28,2002.1600341796875,2002.1600341796875,2042.489990234375,2001.489990234375,2032.3399658203125,4067530000
1276,2015-01,2015-01-29,2021.25,2021.25,2024.6400146484375,1989.1800537109375,2002.449951171875,4127140000
1277,2015-01,2015-01-30,1994.989990234375,1994.989990234375,2023.3199462890625,1993.3800048828125,2019.3499755859375,4568650000
1278,2015-02,2015-02-02,2020.8499755859375,2020.8499755859375,2021.6600341796875,1980.9000244140625,1996.6700439453125,4008330000
1279,2015-02,2015-02-03,2050.030029296875,2050.030029296875,2050.300048828125,2022.7099609375,2022.7099609375,4615900000
1280,2015-02,2015-02-04,2041.510009765625,2041.510009765625,2054.739990234375,2036.719970703125,2048.860107421875,4141920000
1281,2015-02,2015-02-05,2062.52001953125,2062.52001953125,2063.550048828125,2043.449951171875,2043.449951171875,3821990000
1282,2015-02,2015-02-06,2055.469970703125,2055.469970703125,2072.39990234375,2049.969970703125,2062.280029296875,4232970000
1283,2015-02,2015-02-09,2046.739990234375,2046.739990234375,2056.159912109375,2041.8800048828125,2053.469970703125,3549540000
1284,2015-02,2015-02-10,2068.590087890625,2068.590087890625,2070.860107421875,2048.6201171875,2049.3798828125,3669850000
1285,2015-02,2015-02-11,2068.530029296875,2068.530029296875,2073.47998046875,2057.989990234375,2068.550048828125,3596860000
1286,2015-02,2015-02-12,2088.47998046875,2088.47998046875,2088.530029296875,2069.97998046875,2069.97998046875,3788350000
1287,2015-02,2015-02-13,2096.989990234375,2096.989990234375,2097.030029296875,2086.699951171875,2088.780029296875,3527450000
1288,2015-02,2015-02-17,2100.340087890625,2100.340087890625,2101.300048828125,2089.800048828125,2096.469970703125,3361750000
1289,2015-02,2015-02-18,2099.679931640625,2099.679931640625,2100.22998046875,2092.14990234375,2099.159912109375,3370020000
1290,2015-02,2015-02-19,2097.449951171875,2097.449951171875,2102.1298828125,2090.7900390625,2099.25,3247100000
1291,2015-02,2015-02-20,2110.300048828125,2110.300048828125,2110.610107421875,2085.43994140625,2097.64990234375,3281600000
1292,2015-02,2015-02-23,2109.659912109375,2109.659912109375,2110.050048828125,2103.0,2109.830078125,3093680000
1293,2015-02,2015-02-24,2115.47998046875,2115.47998046875,2117.93994140625,2105.8701171875,2109.10009765625,3199840000
1294,2015-02,2015-02-25,2113.860107421875,2113.860107421875,2119.590087890625,2109.889892578125,2115.300048828125,3312340000
1295,2015-02,2015-02-26,2110.739990234375,2110.739990234375,2113.909912109375,2103.760009765625,2113.909912109375,3408690000
1296,2015-02,2015-02-27,2104.5,2104.5,2112.739990234375,2103.75,2110.8798828125,3547380000
1297,2015-03,2015-03-02,2117.389892578125,2117.389892578125,2117.52001953125,2104.5,2105.22998046875,3409490000
1298,2015-03,2015-03-03,2107.780029296875,2107.780029296875,2115.760009765625,2098.260009765625,2115.760009765625,3262300000
1299,2015-03,2015-03-04,2098.530029296875,2098.530029296875,2107.719970703125,2094.489990234375,2107.719970703125,3421110000
1300,2015-03,2015-03-05,2101.0400390625,2101.0400390625,2104.25,2095.219970703125,2098.5400390625,3103030000
1301,2015-03,2015-03-06,2071.260009765625,2071.260009765625,2100.909912109375,2067.27001953125,2100.909912109375,3853570000
1302,2015-03,2015-03-09,2079.429931640625,2079.429931640625,2083.489990234375,2072.2099609375,2072.25,3349090000
1303,2015-03,2015-03-10,2044.1600341796875,2044.1600341796875,2076.139892578125,2044.1600341796875,2076.139892578125,3668900000
1304,2015-03,2015-03-11,2040.239990234375,2040.239990234375,2050.080078125,2039.68994140625,2044.68994140625,3406570000
1305,2015-03,2015-03-12,2065.949951171875,2065.949951171875,2066.409912109375,2041.0999755859375,2041.0999755859375,3405860000
1306,2015-03,2015-03-13,2053.39990234375,2053.39990234375,2064.56005859375,2041.1700439453125,2064.56005859375,3498560000
1307,2015-03,2015-03-16,2081.18994140625,2081.18994140625,2081.409912109375,2055.35009765625,2055.35009765625,3295600000
1308,2015-03,2015-03-17,2074.280029296875,2074.280029296875,2080.590087890625,2065.080078125,2080.590087890625,3221840000
1309,2015-03,2015-03-18,2099.5,2099.5,2106.85009765625,2061.22998046875,2072.840087890625,4128210000
1310,2015-03,2015-03-19,2089.27001953125,2089.27001953125,2098.68994140625,2085.56005859375,2098.68994140625,3305220000
1311,2015-03,2015-03-20,2108.10009765625,2108.10009765625,2113.919921875,2090.320068359375,2090.320068359375,5554120000
1312,2015-03,2015-03-23,2104.419921875,2104.419921875,2114.860107421875,2104.419921875,2107.989990234375,3267960000
1313,2015-03,2015-03-24,2091.5,2091.5,2107.6298828125,2091.5,2103.93994140625,3189820000
1314,2015-03,2015-03-25,2061.050048828125,2061.050048828125,2097.429931640625,2061.050048828125,2093.10009765625,3521140000
1315,2015-03,2015-03-26,2056.14990234375,2056.14990234375,2067.14990234375,2045.5,2059.93994140625,3510670000
1316,2015-03,2015-03-27,2061.02001953125,2061.02001953125,2062.830078125,2052.9599609375,2055.780029296875,3008550000
1317,2015-03,2015-03-30,2086.239990234375,2086.239990234375,2088.969970703125,2064.110107421875,2064.110107421875,2917690000
1318,2015-03,2015-03-31,2067.889892578125,2067.889892578125,2084.050048828125,2067.0400390625,2084.050048828125,3376550000
1319,2015-04,2015-04-01,2059.68994140625,2059.68994140625,2067.6298828125,2048.3798828125,2067.6298828125,3543270000
1320,2015-04,2015-04-02,2066.9599609375,2066.9599609375,2072.169921875,2057.320068359375,2060.030029296875,3095960000
1321,2015-04,2015-04-06,2080.6201171875,2080.6201171875,2086.989990234375,2056.52001953125,2064.8701171875,3302970000
1322,2015-04,2015-04-07,2076.330078125,2076.330078125,2089.81005859375,2076.10009765625,2080.7900390625,3065510000
1323,2015-04,2015-04-08,2081.89990234375,2081.89990234375,2086.68994140625,2073.300048828125,2076.93994140625,3265330000
1324,2015-04,2015-04-09,2091.179931640625,2091.179931640625,2093.31005859375,2074.2900390625,2081.2900390625,3172360000
1325,2015-04,2015-04-10,2102.06005859375,2102.06005859375,2102.610107421875,2091.510009765625,2091.510009765625,3156200000
1326,2015-04,2015-04-13,2092.429931640625,2092.429931640625,2107.64990234375,2092.330078125,2102.030029296875,2908420000
1327,2015-04,2015-04-14,2095.840087890625,2095.840087890625,2098.6201171875,2083.239990234375,2092.280029296875,3301270000
1328,2015-04,2015-04-15,2106.6298828125,2106.6298828125,2111.909912109375,2097.820068359375,2097.820068359375,4013760000
1329,2015-04,2015-04-16,2104.989990234375,2104.989990234375,2111.300048828125,2100.02001953125,2105.9599609375,3434120000
1330,2015-04,2015-04-17,2081.179931640625,2081.179931640625,2102.580078125,2072.3701171875,2102.580078125,3627600000
1331,2015-04,2015-04-20,2100.39990234375,2100.39990234375,2103.93994140625,2084.110107421875,2084.110107421875,3000160000
1332,2015-04,2015-04-21,2097.2900390625,2097.2900390625,2109.639892578125,2094.3798828125,2102.820068359375,3243410000
1333,2015-04,2015-04-22,2107.9599609375,2107.9599609375,2109.97998046875,2091.050048828125,2098.27001953125,3348480000
1334,2015-04,2015-04-23,2112.929931640625,2112.929931640625,2120.489990234375,2103.18994140625,2107.2099609375,3636670000
1335,2015-04,2015-04-24,2117.68994140625,2117.68994140625,2120.919921875,2112.800048828125,2112.800048828125,3375780000
1336,2015-04,2015-04-27,2108.919921875,2108.919921875,2125.919921875,2107.0400390625,2119.2900390625,3438750000
1337,2015-04,2015-04-28,2114.760009765625,2114.760009765625,2116.0400390625,2094.889892578125,2108.35009765625,3546270000
1338,2015-04,2015-04-29,2106.85009765625,2106.85009765625,2113.64990234375,2097.409912109375,2112.489990234375,4074970000
1339,2015-04,2015-04-30,2085.510009765625,2085.510009765625,2105.52001953125,2077.590087890625,2105.52001953125,4509680000
1340,2015-05,2015-05-01,2108.2900390625,2108.2900390625,2108.409912109375,2087.3798828125,2087.3798828125,3379390000
1341,2015-05,2015-05-04,2114.489990234375,2114.489990234375,2120.949951171875,2110.22998046875,2110.22998046875,3091580000
1342,2015-05,2015-05-05,2089.4599609375,2089.4599609375,2115.239990234375,2088.4599609375,2112.6298828125,3793950000
1343,2015-05,2015-05-06,2080.14990234375,2080.14990234375,2098.419921875,2067.929931640625,2091.260009765625,3792210000
1344,2015-05,2015-05-07,2088.0,2088.0,2092.89990234375,2074.989990234375,2079.9599609375,3676640000
1345,2015-05,2015-05-08,2116.10009765625,2116.10009765625,2117.659912109375,2092.1298828125,2092.1298828125,3399440000
1346,2015-05,2015-05-11,2105.330078125,2105.330078125,2117.68994140625,2104.580078125,2115.56005859375,2992670000
1347,2015-05,2015-05-12,2099.1201171875,2099.1201171875,2105.06005859375,2085.570068359375,2102.8701171875,3139520000
1348,2015-05,2015-05-13,2098.47998046875,2098.47998046875,2110.18994140625,2096.0400390625,2099.6201171875,3374260000
1349,2015-05,2015-05-14,2121.10009765625,2121.10009765625,2121.449951171875,2100.429931640625,2100.429931640625,3225740000
1350,2015-05,2015-05-15,2122.72998046875,2122.72998046875,2123.889892578125,2116.81005859375,2122.070068359375,3092080000
1351,2015-05,2015-05-18,2129.199951171875,2129.199951171875,2131.780029296875,2120.010009765625,2121.300048828125,2888190000
1352,2015-05,2015-05-19,2127.830078125,2127.830078125,2133.02001953125,2124.5,2129.449951171875,3296030000
1353,2015-05,2015-05-20,2125.85009765625,2125.85009765625,2134.719970703125,2122.590087890625,2127.7900390625,3025880000
1354,2015-05,2015-05-21,2130.820068359375,2130.820068359375,2134.280029296875,2122.949951171875,2125.550048828125,3070460000
1355,2015-05,2015-05-22,2126.06005859375,2126.06005859375,2132.14990234375,2126.06005859375,2130.360107421875,2571860000
1356,2015-05,2015-05-26,2104.199951171875,2104.199951171875,2125.340087890625,2099.179931640625,2125.340087890625,3342130000
1357,2015-05,2015-05-27,2123.47998046875,2123.47998046875,2126.219970703125,2105.1298828125,2105.1298828125,3127960000
1358,2015-05,2015-05-28,2120.7900390625,2120.7900390625,2122.27001953125,2112.860107421875,2122.27001953125,2980350000
1359,2015-05,2015-05-29,2107.389892578125,2107.389892578125,2120.659912109375,2104.889892578125,2120.659912109375,3927390000
1360,2015-06,2015-06-01,2111.72998046875,2111.72998046875,2119.14990234375,2102.5400390625,2108.639892578125,3011710000
1361,2015-06,2015-06-02,2109.60009765625,2109.60009765625,2117.590087890625,2099.139892578125,2110.409912109375,3049350000
1362,2015-06,2015-06-03,2114.070068359375,2114.070068359375,2121.919921875,2109.610107421875,2110.639892578125,3099980000
1363,2015-06,2015-06-04,2095.840087890625,2095.840087890625,2112.889892578125,2093.22998046875,2112.35009765625,3200050000
1364,2015-06,2015-06-05,2092.830078125,2092.830078125,2100.989990234375,2085.669921875,2095.090087890625,3243690000
1365,2015-06,2015-06-08,2079.280029296875,2079.280029296875,2093.010009765625,2079.110107421875,2092.340087890625,2917150000
1366,2015-06,2015-06-09,2080.14990234375,2080.14990234375,2085.6201171875,2072.139892578125,2079.070068359375,3034580000
1367,2015-06,2015-06-10,2105.199951171875,2105.199951171875,2108.5,2081.1201171875,2081.1201171875,3414320000
1368,2015-06,2015-06-11,2108.860107421875,2108.860107421875,2115.02001953125,2106.239990234375,2106.239990234375,3128600000
1369,2015-06,2015-06-12,2094.110107421875,2094.110107421875,2107.429931640625,2091.330078125,2107.429931640625,2719400000
1370,2015-06,2015-06-15,2084.429931640625,2084.429931640625,2091.340087890625,2072.489990234375,2091.340087890625,3061570000
1371,2015-06,2015-06-16,2096.2900390625,2096.2900390625,2097.39990234375,2082.10009765625,2084.260009765625,2919900000
1372,2015-06,2015-06-17,2100.43994140625,2100.43994140625,2106.7900390625,2088.860107421875,2097.39990234375,3222240000
1373,2015-06,2015-06-18,2121.239990234375,2121.239990234375,2126.64990234375,2101.580078125,2101.580078125,3520360000
1374,2015-06,2015-06-19,2109.989990234375,2109.989990234375,2121.639892578125,2109.449951171875,2121.06005859375,4449810000
1375,2015-06,2015-06-22,2122.85009765625,2122.85009765625,2129.8701171875,2112.5,2112.5,3030020000
1376,2015-06,2015-06-23,2124.199951171875,2124.199951171875,2128.030029296875,2119.889892578125,2123.159912109375,3091190000
1377,2015-06,2015-06-24,2108.580078125,2108.580078125,2125.10009765625,2108.580078125,2123.64990234375,3102480000
1378,2015-06,2015-06-25,2102.31005859375,2102.31005859375,2116.0400390625,2101.780029296875,2109.9599609375,3214610000
1379,2015-06,2015-06-26,2101.489990234375,2101.489990234375,2108.919921875,2095.3798828125,2102.6201171875,5025470000
1380,2015-06,2015-06-29,2057.639892578125,2057.639892578125,2098.6298828125,2056.639892578125,2098.6298828125,3678960000
1381,2015-06,2015-06-30,2063.110107421875,2063.110107421875,2074.280029296875,2056.320068359375,2061.18994140625,4078540000
1382,2015-07,2015-07-01,2077.419921875,2077.419921875,2082.780029296875,2067.0,2067.0,3727260000
1383,2015-07,2015-07-02,2076.780029296875,2076.780029296875,2085.06005859375,2071.02001953125,2078.030029296875,2996540000
1384,2015-07,2015-07-06,2068.760009765625,2068.760009765625,2078.610107421875,2058.39990234375,2073.949951171875,3486360000
1385,2015-07,2015-07-07,2081.340087890625,2081.340087890625,2083.739990234375,2044.02001953125,2069.52001953125,4458660000
1386,2015-07,2015-07-08,2046.6800537109375,2046.6800537109375,2077.659912109375,2044.6600341796875,2077.659912109375,3608780000
1387,2015-07,2015-07-09,2051.31005859375,2051.31005859375,2074.280029296875,2049.72998046875,2049.72998046875,3446810000
1388,2015-07,2015-07-10,2076.6201171875,2076.6201171875,2081.31005859375,2052.739990234375,2052.739990234375,3065070000
1389,2015-07,2015-07-13,2099.60009765625,2099.60009765625,2100.669921875,2080.030029296875,2080.030029296875,3096730000
1390,2015-07,2015-07-14,2108.949951171875,2108.949951171875,2111.97998046875,2098.179931640625,2099.719970703125,3002120000
1391,2015-07,2015-07-15,2107.39990234375,2107.39990234375,2114.139892578125,2102.489990234375,2109.010009765625,3261810000
1392,2015-07,2015-07-16,2124.2900390625,2124.2900390625,2124.419921875,2110.550048828125,2110.550048828125,3227080000
1393,2015-07,2015-07-17,2126.639892578125,2126.639892578125,2128.909912109375,2119.8798828125,2126.800048828125,3362750000
1394,2015-07,2015-07-20,2128.280029296875,2128.280029296875,2132.820068359375,2123.659912109375,2126.85009765625,3245870000
1395,2015-07,2015-07-21,2119.2099609375,2119.2099609375,2128.489990234375,2115.39990234375,2127.550048828125,3343690000
1396,2015-07,2015-07-22,2114.14990234375,2114.14990234375,2118.510009765625,2110.0,2118.2099609375,3694070000
1397,2015-07,2015-07-23,2102.14990234375,2102.14990234375,2116.8701171875,2098.6298828125,2114.159912109375,3772810000
1398,2015-07,2015-07-24,2079.64990234375,2079.64990234375,2106.010009765625,2077.090087890625,2102.239990234375,3870040000
1399,2015-07,2015-07-27,2067.639892578125,2067.639892578125,2078.18994140625,2063.52001953125,2078.18994140625,3836750000
1400,2015-07,2015-07-28,2093.25,2093.25,2095.60009765625,2069.090087890625,2070.75,4117740000
1401,2015-07,2015-07-29,2108.570068359375,2108.570068359375,2110.60009765625,2094.080078125,2094.699951171875,4038900000
1402,2015-07,2015-07-30,2108.6298828125,2108.6298828125,2110.47998046875,2094.969970703125,2106.780029296875,3579410000
1403,2015-07,2015-07-31,2103.840087890625,2103.840087890625,2114.239990234375,2102.070068359375,2111.60009765625,3681340000
1404,2015-08,2015-08-03,2098.0400390625,2098.0400390625,2105.699951171875,2087.31005859375,2104.489990234375,3476770000
1405,2015-08,2015-08-04,2093.320068359375,2093.320068359375,2102.510009765625,2088.60009765625,2097.679931640625,3546710000
1406,2015-08,2015-08-05,2099.840087890625,2099.840087890625,2112.659912109375,2095.27001953125,2095.27001953125,3968680000
1407,2015-08,2015-08-06,2083.56005859375,2083.56005859375,2103.320068359375,2075.530029296875,2100.75,4246570000
1408,2015-08,2015-08-07,2077.570068359375,2077.570068359375,2082.610107421875,2067.909912109375,2082.610107421875,3602320000
1409,2015-08,2015-08-10,2104.179931640625,2104.179931640625,2105.35009765625,2080.97998046875,2080.97998046875,3514460000
1410,2015-08,2015-08-11,2084.070068359375,2084.070068359375,2102.659912109375,2076.489990234375,2102.659912109375,3708880000
1411,2015-08,2015-08-12,2086.050048828125,2086.050048828125,2089.06005859375,2052.090087890625,2081.10009765625,4269130000
1412,2015-08,2015-08-13,2083.389892578125,2083.389892578125,2092.929931640625,2078.260009765625,2086.18994140625,3221300000
1413,2015-08,2015-08-14,2091.5400390625,2091.5400390625,2092.449951171875,2080.610107421875,2083.14990234375,2795590000
1414,2015-08,2015-08-17,2102.43994140625,2102.43994140625,2102.8701171875,2079.300048828125,2089.699951171875,2867690000
1415,2015-08,2015-08-18,2096.919921875,2096.919921875,2103.469970703125,2094.139892578125,2101.989990234375,2949990000
1416,2015-08,2015-08-19,2079.610107421875,2079.610107421875,2096.169921875,2070.530029296875,2095.68994140625,3512920000
1417,2015-08,2015-08-20,2035.72998046875,2035.72998046875,2076.610107421875,2035.72998046875,2076.610107421875,3922470000
1418,2015-08,2015-08-21,1970.8900146484375,1970.8900146484375,2034.0799560546875,1970.8900146484375,2034.0799560546875,5018240000
1419,2015-08,2015-08-24,1893.2099609375,1893.2099609375,1965.1500244140625,1867.010009765625,1965.1500244140625,6612690000
1420,2015-08,2015-08-25,1867.6099853515625,1867.6099853515625,1948.0400390625,1867.0799560546875,1898.0799560546875,5183560000
1421,2015-08,2015-08-26,1940.510009765625,1940.510009765625,1943.0899658203125,1872.75,1872.75,5338250000
1422,2015-08,2015-08-27,1987.6600341796875,1987.6600341796875,1989.5999755859375,1942.77001953125,1942.77001953125,5006390000
1423,2015-08,2015-08-28,1988.8699951171875,1988.8699951171875,1993.47998046875,1975.18994140625,1986.06005859375,3949080000
1424,2015-08,2015-08-31,1972.1800537109375,1972.1800537109375,1986.72998046875,1965.97998046875,1986.72998046875,3915100000
1425,2015-09,2015-09-01,1913.8499755859375,1913.8499755859375,1970.0899658203125,1903.0699462890625,1970.0899658203125,4371850000
1426,2015-09,2015-09-02,1948.8599853515625,1948.8599853515625,1948.9100341796875,1916.52001953125,1916.52001953125,3742620000
1427,2015-09,2015-09-03,1951.1300048828125,1951.1300048828125,1975.010009765625,1944.719970703125,1950.7900390625,3520700000
1428,2015-09,2015-09-04,1921.219970703125,1921.219970703125,1947.760009765625,1911.2099609375,1947.760009765625,3167090000
1429,2015-09,2015-09-08,1969.4100341796875,1969.4100341796875,1970.4200439453125,1927.300048828125,1927.300048828125,3548650000
1430,2015-09,2015-09-09,1942.0400390625,1942.0400390625,1988.6300048828125,1937.8800048828125,1971.449951171875,3652120000
1431,2015-09,2015-09-10,1952.2900390625,1952.2900390625,1965.2900390625,1937.18994140625,1941.5899658203125,3626320000
1432,2015-09,2015-09-11,1961.050048828125,1961.050048828125,1961.050048828125,1939.18994140625,1951.449951171875,3218590000
1433,2015-09,2015-09-14,1953.030029296875,1953.030029296875,1963.06005859375,1948.27001953125,1963.06005859375,3000200000
1434,2015-09,2015-09-15,1978.0899658203125,1978.0899658203125,1983.18994140625,1954.300048828125,1955.0999755859375,3239860000
1435,2015-09,2015-09-16,1995.31005859375,1995.31005859375,1997.260009765625,1977.9300537109375,1978.02001953125,3630680000
1436,2015-09,2015-09-17,1990.199951171875,1990.199951171875,2020.8599853515625,1986.72998046875,1995.3299560546875,4183790000
1437,2015-09,2015-09-18,1958.030029296875,1958.030029296875,1989.6600341796875,1953.449951171875,1989.6600341796875,6021240000
1438,2015-09,2015-09-21,1966.969970703125,1966.969970703125,1979.6400146484375,1955.800048828125,1960.8399658203125,3269350000
1439,2015-09,2015-09-22,1942.739990234375,1942.739990234375,1961.3900146484375,1929.219970703125,1961.3900146484375,3808260000
1440,2015-09,2015-09-23,1938.760009765625,1938.760009765625,1949.52001953125,1932.5699462890625,1943.239990234375,3190530000
1441,2015-09,2015-09-24,1932.239990234375,1932.239990234375,1937.1700439453125,1908.9200439453125,1934.81005859375,4091530000
1442,2015-09,2015-09-25,1931.3399658203125,1931.3399658203125,1952.8900146484375,1921.5,1935.9300537109375,3721870000
1443,2015-09,2015-09-28,1881.77001953125,1881.77001953125,1929.1800537109375,1879.2099609375,1929.1800537109375,4326660000
1444,2015-09,2015-09-29,1884.0899658203125,1884.0899658203125,1899.47998046875,1871.9100341796875,1881.9000244140625,4132390000
1445,2015-09,2015-09-30,1920.030029296875,1920.030029296875,1920.530029296875,1887.1400146484375,1887.1400146484375,4525070000
1446,2015-10,2015-10-01,1923.8199462890625,1923.8199462890625,1927.2099609375,1900.699951171875,1919.6500244140625,3983600000
1447,2015-10,2015-10-02,1951.3599853515625,1951.3599853515625,1951.3599853515625,1893.699951171875,1921.77001953125,4378570000
1448,2015-10,2015-10-05,1987.050048828125,1987.050048828125,1989.1700439453125,1954.3299560546875,1954.3299560546875,4334490000
1449,2015-10,2015-10-06,1979.9200439453125,1979.9200439453125,1991.6199951171875,1971.989990234375,1986.6300048828125,4202400000
1450,2015-10,2015-10-07,1995.8299560546875,1995.8299560546875,1999.31005859375,1976.43994140625,1982.3399658203125,4666470000
1451,2015-10,2015-10-08,2013.4300537109375,2013.4300537109375,2016.5,1987.530029296875,1994.010009765625,3939140000
1452,2015-10,2015-10-09,2014.8900146484375,2014.8900146484375,2020.1300048828125,2007.6099853515625,2013.72998046875,3706900000
1453,2015-10,2015-10-12,2017.4599609375,2017.4599609375,2018.6600341796875,2010.550048828125,2015.6500244140625,2893250000
1454,2015-10,2015-10-13,2003.68994140625,2003.68994140625,2022.3399658203125,2001.780029296875,2015.0,3401920000
1455,2015-10,2015-10-14,1994.239990234375,1994.239990234375,2009.56005859375,1990.72998046875,2003.6600341796875,3644590000
1456,2015-10,2015-10-15,2023.8599853515625,2023.8599853515625,2024.1500244140625,1996.469970703125,1996.469970703125,3746290000
1457,2015-10,2015-10-16,2033.1099853515625,2033.1099853515625,2033.5400390625,2020.4599609375,2024.3699951171875,3595430000
1458,2015-10,2015-10-19,2033.6600341796875,2033.6600341796875,2034.449951171875,2022.31005859375,2031.72998046875,3287320000
1459,2015-10,2015-10-20,2030.77001953125,2030.77001953125,2039.1199951171875,2026.6099853515625,2033.1300048828125,3331500000
1460,2015-10,2015-10-21,2018.93994140625,2018.93994140625,2037.969970703125,2017.219970703125,2033.469970703125,3627790000
1461,2015-10,2015-10-22,2052.510009765625,2052.510009765625,2055.199951171875,2021.8800048828125,2021.8800048828125,4430850000
1462,2015-10,2015-10-23,2075.14990234375,2075.14990234375,2079.739990234375,2058.18994140625,2058.18994140625,4108460000
1463,2015-10,2015-10-26,2071.179931640625,2071.179931640625,2075.139892578125,2066.530029296875,2075.080078125,3385800000
1464,2015-10,2015-10-27,2065.889892578125,2065.889892578125,2070.3701171875,2058.840087890625,2068.75,4216880000
1465,2015-10,2015-10-28,2090.35009765625,2090.35009765625,2090.35009765625,2063.110107421875,2066.47998046875,4698110000
1466,2015-10,2015-10-29,2089.409912109375,2089.409912109375,2092.52001953125,2082.6298828125,2088.35009765625,4008940000
1467,2015-10,2015-10-30,2079.360107421875,2079.360107421875,2094.320068359375,2079.340087890625,2090.0,4256200000
1468,2015-11,2015-11-02,2104.050048828125,2104.050048828125,2106.199951171875,2080.760009765625,2080.760009765625,3760020000
1469,2015-11,2015-11-03,2109.7900390625,2109.7900390625,2116.47998046875,2097.510009765625,2102.6298828125,4272060000
1470,2015-11,2015-11-04,2102.31005859375,2102.31005859375,2114.590087890625,2096.97998046875,2110.60009765625,4078870000
1471,2015-11,2015-11-05,2099.929931640625,2099.929931640625,2108.780029296875,2090.409912109375,2101.679931640625,4051890000
1472,2015-11,2015-11-06,2099.199951171875,2099.199951171875,2101.909912109375,2083.739990234375,2098.60009765625,4369020000
1473,2015-11,2015-11-09,2078.580078125,2078.580078125,2096.56005859375,2068.239990234375,2096.56005859375,3882350000
1474,2015-11,2015-11-10,2081.719970703125,2081.719970703125,2083.669921875,2069.909912109375,2077.18994140625,3821440000
1475,2015-11,2015-11-11,2075.0,2075.0,2086.93994140625,2074.85009765625,2083.409912109375,3692410000
1476,2015-11,2015-11-12,2045.969970703125,2045.969970703125,2072.2900390625,2045.6600341796875,2072.2900390625,4016370000
1477,2015-11,2015-11-13,2023.0400390625,2023.0400390625,2044.6400146484375,2022.02001953125,2044.6400146484375,4278750000
1478,2015-11,2015-11-16,2053.18994140625,2053.18994140625,2053.219970703125,2019.3900146484375,2022.0799560546875,3741240000
1479,2015-11,2015-11-17,2050.43994140625,2050.43994140625,2066.68994140625,2045.9000244140625,2053.669921875,4427350000
1480,2015-11,2015-11-18,2083.580078125,2083.580078125,2085.31005859375,2051.989990234375,2051.989990234375,3926390000
1481,2015-11,2015-11-19,2081.239990234375,2081.239990234375,2086.739990234375,2078.760009765625,2083.699951171875,3628110000
1482,2015-11,2015-11-20,2089.169921875,2089.169921875,2097.06005859375,2082.820068359375,2082.820068359375,3929600000
1483,2015-11,2015-11-23,2086.590087890625,2086.590087890625,2095.610107421875,2081.389892578125,2089.409912109375,3587980000
1484,2015-11,2015-11-24,2089.139892578125,2089.139892578125,2094.1201171875,2070.2900390625,2084.419921875,3884930000
1485,2015-11,2015-11-25,2088.8701171875,2088.8701171875,2093.0,2086.300048828125,2089.300048828125,2852940000
1486,2015-11,2015-11-27,2090.110107421875,2090.110107421875,2093.2900390625,2084.1298828125,2088.820068359375,1466840000
1487,2015-11,2015-11-30,2080.409912109375,2080.409912109375,2093.81005859375,2080.409912109375,2090.949951171875,4275030000
1488,2015-12,2015-12-01,2102.6298828125,2102.6298828125,2103.3701171875,2082.929931640625,2082.929931640625,3712120000
1489,2015-12,2015-12-02,2079.510009765625,2079.510009765625,2104.27001953125,2077.110107421875,2101.7099609375,3950640000
1490,2015-12,2015-12-03,2049.6201171875,2049.6201171875,2085.0,2042.3499755859375,2080.7099609375,4306490000
1491,2015-12,2015-12-04,2091.68994140625,2091.68994140625,2093.840087890625,2051.239990234375,2051.239990234375,4214910000
1492,2015-12,2015-12-07,2077.070068359375,2077.070068359375,2090.419921875,2066.780029296875,2090.419921875,4043820000
1493,2015-12,2015-12-08,2063.590087890625,2063.590087890625,2073.85009765625,2052.320068359375,2073.389892578125,4173570000
1494,2015-12,2015-12-09,2047.6199951171875,2047.6199951171875,2080.330078125,2036.530029296875,2061.169921875,4385250000
1495,2015-12,2015-12-10,2052.22998046875,2052.22998046875,2067.64990234375,2045.6700439453125,2047.9300537109375,3715150000
1496,2015-12,2015-12-11,2012.3699951171875,2012.3699951171875,2047.27001953125,2008.800048828125,2047.27001953125,4301060000
1497,2015-12,2015-12-14,2021.93994140625,2021.93994140625,2022.9200439453125,1993.260009765625,2013.3699951171875,4612440000
1498,2015-12,2015-12-15,2043.4100341796875,2043.4100341796875,2053.8701171875,2025.550048828125,2025.550048828125,4353540000
1499,2015-12,2015-12-16,2073.070068359375,2073.070068359375,2076.719970703125,2042.4300537109375,2046.5,4635450000
1500,2015-12,2015-12-17,2041.8900146484375,2041.8900146484375,2076.3701171875,2041.6600341796875,2073.760009765625,4327390000
1501,2015-12,2015-12-18,2005.550048828125,2005.550048828125,2040.81005859375,2005.3299560546875,2040.81005859375,6683070000
1502,2015-12,2015-12-21,2021.1500244140625,2021.1500244140625,2022.9000244140625,2005.9300537109375,2010.27001953125,3760280000
1503,2015-12,2015-12-22,2038.969970703125,2038.969970703125,2042.739990234375,2020.489990234375,2023.1500244140625,3520860000
1504,2015-12,2015-12-23,2064.2900390625,2064.2900390625,2064.72998046875,2042.199951171875,2042.199951171875,3484090000
1505,2015-12,2015-12-24,2060.989990234375,2060.989990234375,2067.360107421875,2058.72998046875,2063.52001953125,1411860000
1506,2015-12,2015-12-28,2056.5,2056.5,2057.77001953125,2044.199951171875,2057.77001953125,2492510000
1507,2015-12,2015-12-29,2078.360107421875,2078.360107421875,2081.56005859375,2060.5400390625,2060.5400390625,2542000000
1508,2015-12,2015-12-30,2063.360107421875,2063.360107421875,2077.340087890625,2061.969970703125,2077.340087890625,2367430000
1509,2015-12,2015-12-31,2043.93994140625,2043.93994140625,2062.5400390625,2043.6199951171875,2060.590087890625,2655330000
1510,2016-01,2016-01-04,2012.6600341796875,2012.6600341796875,2038.199951171875,1989.6800537109375,2038.199951171875,4304880000
1511,2016-01,2016-01-05,2016.7099609375,2016.7099609375,2021.93994140625,2004.1700439453125,2013.780029296875,3706620000
1512,2016-01,2016-01-06,1990.260009765625,1990.260009765625,2011.7099609375,1979.050048828125,2011.7099609375,4336660000
1513,2016-01,2016-01-07,1943.0899658203125,1943.0899658203125,1985.3199462890625,1938.8299560546875,1985.3199462890625,5076590000
1514,2016-01,2016-01-08,1922.030029296875,1922.030029296875,1960.4000244140625,1918.4599609375,1945.969970703125,4664940000
1515,2016-01,2016-01-11,1923.6700439453125,1923.6700439453125,1935.6500244140625,1901.0999755859375,1926.1199951171875,4607290000
1516,2016-01,2016-01-12,1938.6800537109375,1938.6800537109375,1947.3800048828125,1914.3499755859375,1927.8299560546875,4887260000
1517,2016-01,2016-01-13,1890.280029296875,1890.280029296875,1950.3299560546875,1886.4100341796875,1940.3399658203125,5087030000
1518,2016-01,2016-01-14,1921.8399658203125,1921.8399658203125,1934.469970703125,1878.9300537109375,1891.6800537109375,5241110000
1519,2016-01,2016-01-15,1880.3299560546875,1880.3299560546875,1916.6800537109375,1857.8299560546875,1916.6800537109375,5468460000
1520,2016-01,2016-01-19,1881.3299560546875,1881.3299560546875,1901.43994140625,1864.5999755859375,1888.6600341796875,4928350000
1521,2016-01,2016-01-20,1859.3299560546875,1859.3299560546875,1876.1800537109375,1812.2900390625,1876.1800537109375,6416070000
1522,2016-01,2016-01-21,1868.989990234375,1868.989990234375,1889.8499755859375,1848.97998046875,1861.4599609375,5078810000
1523,2016-01,2016-01-22,1906.9000244140625,1906.9000244140625,1908.8499755859375,1877.4000244140625,1877.4000244140625,4901760000
1524,2016-01,2016-01-25,1877.0799560546875,1877.0799560546875,1906.280029296875,1875.969970703125,1906.280029296875,4401380000
1525,2016-01,2016-01-26,1903.6300048828125,1903.6300048828125,1906.72998046875,1878.7900390625,1878.7900390625,4357940000
1526,2016-01,2016-01-27,1882.949951171875,1882.949951171875,1916.989990234375,1872.699951171875,1902.52001953125,4754040000
1527,2016-01,2016-01-28,1893.3599853515625,1893.3599853515625,1902.9599609375,1873.6500244140625,1885.219970703125,4693010000
1528,2016-01,2016-01-29,1940.239990234375,1940.239990234375,1940.239990234375,1894.0,1894.0,5497570000
1529,2016-02,2016-02-01,1939.3800048828125,1939.3800048828125,1947.199951171875,1920.300048828125,1936.93994140625,4322530000
1530,2016-02,2016-02-02,1903.030029296875,1903.030029296875,1935.260009765625,1897.2900390625,1935.260009765625,4463190000
1531,2016-02,2016-02-03,1912.530029296875,1912.530029296875,1918.010009765625,1872.22998046875,1907.0699462890625,5172950000
1532,2016-02,2016-02-04,1915.449951171875,1915.449951171875,1927.3499755859375,1900.52001953125,1911.6700439453125,5193320000
1533,2016-02,2016-02-05,1880.050048828125,1880.050048828125,1913.0699462890625,1872.6500244140625,1913.0699462890625,4929940000
1534,2016-02,2016-02-08,1853.43994140625,1853.43994140625,1873.25,1828.4599609375,1873.25,5636460000
1535,2016-02,2016-02-09,1852.2099609375,1852.2099609375,1868.25,1834.93994140625,1848.4599609375,5183220000
1536,2016-02,2016-02-10,1851.8599853515625,1851.8599853515625,1881.5999755859375,1850.3199462890625,1857.0999755859375,4471170000
1537,2016-02,2016-02-11,1829.0799560546875,1829.0799560546875,1847.0,1810.0999755859375,1847.0,5500800000
1538,2016-02,2016-02-12,1864.780029296875,1864.780029296875,1864.780029296875,1833.4000244140625,1833.4000244140625,4696920000
1539,2016-02,2016-02-16,1895.5799560546875,1895.5799560546875,1895.77001953125,1871.43994140625,1871.43994140625,4570670000
1540,2016-02,2016-02-17,1926.8199462890625,1926.8199462890625,1930.6800537109375,1898.800048828125,1898.800048828125,5011540000
1541,2016-02,2016-02-18,1917.8299560546875,1917.8299560546875,1930.0,1915.0899658203125,1927.5699462890625,4436490000
1542,2016-02,2016-02-19,1917.780029296875,1917.780029296875,1918.780029296875,1902.1700439453125,1916.739990234375,4142850000
1543,2016-02,2016-02-22,1945.5,1945.5,1946.699951171875,1924.43994140625,1924.43994140625,4054710000
1544,2016-02,2016-02-23,1921.27001953125,1921.27001953125,1942.3800048828125,1919.43994140625,1942.3800048828125,3890650000
1545,2016-02,2016-02-24,1929.800048828125,1929.800048828125,1932.0799560546875,1891.0,1917.56005859375,4317250000
1546,2016-02,2016-02-25,1951.699951171875,1951.699951171875,1951.8299560546875,1925.4100341796875,1931.8699951171875,4118210000
1547,2016-02,2016-02-26,1948.050048828125,1948.050048828125,1962.9599609375,1945.780029296875,1954.949951171875,4348510000
1548,2016-02,2016-02-29,1932.22998046875,1932.22998046875,1958.27001953125,1931.81005859375,1947.1300048828125,4588180000
1549,2016-03,2016-03-01,1978.3499755859375,1978.3499755859375,1978.3499755859375,1937.0899658203125,1937.0899658203125,4819750000
1550,2016-03,2016-03-02,1986.449951171875,1986.449951171875,1986.510009765625,1968.800048828125,1976.5999755859375,4666610000
1551,2016-03,2016-03-03,1993.4000244140625,1993.4000244140625,1993.68994140625,1977.3699951171875,1985.5999755859375,5081700000
1552,2016-03,2016-03-04,1999.989990234375,1999.989990234375,2009.1300048828125,1986.77001953125,1994.010009765625,6049930000
1553,2016-03,2016-03-07,2001.760009765625,2001.760009765625,2006.1199951171875,1989.3800048828125,1996.1099853515625,4968180000
1554,2016-03,2016-03-08,1979.260009765625,1979.260009765625,1996.8800048828125,1977.4300537109375,1996.8800048828125,4641650000
1555,2016-03,2016-03-09,1989.260009765625,1989.260009765625,1992.68994140625,1979.8399658203125,1981.43994140625,4038120000
1556,2016-03,2016-03-10,1989.5699462890625,1989.5699462890625,2005.0799560546875,1969.25,1990.969970703125,4376790000
1557,2016-03,2016-03-11,2022.18994140625,2022.18994140625,2022.3699951171875,1994.7099609375,1994.7099609375,4078620000
1558,2016-03,2016-03-14,2019.6400146484375,2019.6400146484375,2024.5699462890625,2012.050048828125,2019.27001953125,3487850000
1559,2016-03,2016-03-15,2015.9300537109375,2015.9300537109375,2015.93994140625,2005.22998046875,2015.27001953125,3560280000
1560,2016-03,2016-03-16,2027.219970703125,2027.219970703125,2032.02001953125,2010.0400390625,2014.239990234375,4057020000
1561,2016-03,2016-03-17,2040.5899658203125,2040.5899658203125,2046.239990234375,2022.1600341796875,2026.9000244140625,4530480000
1562,2016-03,2016-03-18,2049.580078125,2049.580078125,2052.360107421875,2041.1600341796875,2041.1600341796875,6503140000
1563,2016-03,2016-03-21,2051.60009765625,2051.60009765625,2053.909912109375,2043.1400146484375,2047.8800048828125,3376600000
1564,2016-03,2016-03-22,2049.800048828125,2049.800048828125,2056.60009765625,2040.5699462890625,2048.639892578125,3418460000
1565,2016-03,2016-03-23,2036.7099609375,2036.7099609375,2048.550048828125,2034.8599853515625,2048.550048828125,3639510000
1566,2016-03,2016-03-24,2035.93994140625,2035.93994140625,2036.0400390625,2022.489990234375,2032.47998046875,3407720000
1567,2016-03,2016-03-28,2037.050048828125,2037.050048828125,2042.6700439453125,2031.9599609375,2037.8900146484375,2809090000
1568,2016-03,2016-03-29,2055.010009765625,2055.010009765625,2055.909912109375,2028.31005859375,2035.75,3822330000
1569,2016-03,2016-03-30,2063.949951171875,2063.949951171875,2072.2099609375,2058.27001953125,2058.27001953125,3590310000
1570,2016-03,2016-03-31,2059.739990234375,2059.739990234375,2067.919921875,2057.4599609375,2063.77001953125,3715280000
1571,2016-04,2016-04-01,2072.780029296875,2072.780029296875,2075.070068359375,2043.97998046875,2056.6201171875,3749990000
1572,2016-04,2016-04-04,2066.1298828125,2066.1298828125,2074.02001953125,2062.570068359375,2073.18994140625,3485710000
1573,2016-04,2016-04-05,2045.1700439453125,2045.1700439453125,2062.5,2042.56005859375,2062.5,4154920000
1574,2016-04,2016-04-06,2066.659912109375,2066.659912109375,2067.330078125,2043.0899658203125,2045.56005859375,3750800000
1575,2016-04,2016-04-07,2041.9100341796875,2041.9100341796875,2063.010009765625,2033.800048828125,2063.010009765625,3801250000
1576,2016-04,2016-04-08,2047.5999755859375,2047.5999755859375,2060.6298828125,2041.68994140625,2045.5400390625,3359530000
1577,2016-04,2016-04-11,2041.989990234375,2041.989990234375,2062.929931640625,2041.8800048828125,2050.22998046875,3567840000
1578,2016-04,2016-04-12,2061.719970703125,2061.719970703125,2065.050048828125,2039.739990234375,2043.719970703125,4239740000
1579,2016-04,2016-04-13,2082.419921875,2082.419921875,2083.179931640625,2065.919921875,2065.919921875,4191830000
1580,2016-04,2016-04-14,2082.780029296875,2082.780029296875,2087.840087890625,2078.1298828125,2082.889892578125,3765870000
1581,2016-04,2016-04-15,2080.72998046875,2080.72998046875,2083.219970703125,2076.31005859375,2083.10009765625,3701450000
1582,2016-04,2016-04-18,2094.340087890625,2094.340087890625,2094.659912109375,2073.64990234375,2078.830078125,3316880000
1583,2016-04,2016-04-19,2100.800048828125,2100.800048828125,2104.050048828125,2091.679931640625,2096.050048828125,3896830000
1584,2016-04,2016-04-20,2102.39990234375,2102.39990234375,2111.050048828125,2096.320068359375,2101.52001953125,4184880000
1585,2016-04,2016-04-21,2091.47998046875,2091.47998046875,2103.780029296875,2088.52001953125,2102.090087890625,4175290000
1586,2016-04,2016-04-22,2091.580078125,2091.580078125,2094.320068359375,2081.199951171875,2091.489990234375,3790580000
1587,2016-04,2016-04-25,2087.7900390625,2087.7900390625,2089.3701171875,2077.52001953125,2089.3701171875,3319740000
1588,2016-04,2016-04-26,2091.699951171875,2091.699951171875,2096.8701171875,2085.800048828125,2089.840087890625,3557190000
1589,2016-04,2016-04-27,2095.14990234375,2095.14990234375,2099.889892578125,2082.31005859375,2092.330078125,4100110000
1590,2016-04,2016-04-28,2075.81005859375,2075.81005859375,2099.300048828125,2071.6201171875,2090.929931640625,4309840000
1591,2016-04,2016-04-29,2065.300048828125,2065.300048828125,2073.85009765625,2052.280029296875,2071.820068359375,4704720000
1592,2016-05,2016-05-02,2081.429931640625,2081.429931640625,2083.419921875,2066.110107421875,2067.169921875,3841110000
1593,2016-05,2016-05-03,2063.3701171875,2063.3701171875,2077.179931640625,2054.889892578125,2077.179931640625,4173390000
1594,2016-05,2016-05-04,2051.1201171875,2051.1201171875,2060.300048828125,2045.550048828125,2060.300048828125,4058560000
1595,2016-05,2016-05-05,2050.6298828125,2050.6298828125,2060.22998046875,2045.77001953125,2052.949951171875,4008530000
1596,2016-05,2016-05-06,2057.139892578125,2057.139892578125,2057.719970703125,2039.449951171875,2047.77001953125,3796350000
1597,2016-05,2016-05-09,2058.68994140625,2058.68994140625,2064.14990234375,2054.31005859375,2057.550048828125,3788620000
1598,2016-05,2016-05-10,2084.389892578125,2084.389892578125,2084.8701171875,2062.6298828125,2062.6298828125,3600200000
1599,2016-05,2016-05-11,2064.4599609375,2064.4599609375,2083.2900390625,2064.4599609375,2083.2900390625,3821980000
1600,2016-05,2016-05-12,2064.110107421875,2064.110107421875,2073.989990234375,2053.1298828125,2067.169921875,3782390000
1601,2016-05,2016-05-13,2046.6099853515625,2046.6099853515625,2066.7900390625,2043.1300048828125,2062.5,3579880000
1602,2016-05,2016-05-16,2066.659912109375,2066.659912109375,2071.8798828125,2046.530029296875,2046.530029296875,3501360000
1603,2016-05,2016-05-17,2047.2099609375,2047.2099609375,2065.68994140625,2040.8199462890625,2065.0400390625,4108960000
1604,2016-05,2016-05-18,2047.6300048828125,2047.6300048828125,2060.610107421875,2034.489990234375,2044.3800048828125,4101320000
1605,2016-05,2016-05-19,2040.0400390625,2040.0400390625,2044.2099609375,2025.9100341796875,2044.2099609375,3846770000
1606,2016-05,2016-05-20,2052.320068359375,2052.320068359375,2058.35009765625,2041.8800048828125,2041.8800048828125,3507650000
1607,2016-05,2016-05-23,2048.0400390625,2048.0400390625,2055.580078125,2047.260009765625,2052.22998046875,3055480000
1608,2016-05,2016-05-24,2076.06005859375,2076.06005859375,2079.669921875,2052.64990234375,2052.64990234375,3627340000
1609,2016-05,2016-05-25,2090.5400390625,2090.5400390625,2094.72998046875,2078.929931640625,2078.929931640625,3859160000
1610,2016-05,2016-05-26,2090.10009765625,2090.10009765625,2094.300048828125,2087.080078125,2091.43994140625,3230990000
1611,2016-05,2016-05-27,2099.06005859375,2099.06005859375,2099.06005859375,2090.06005859375,2090.06005859375,3079150000
1612,2016-05,2016-05-31,2096.949951171875,2096.949951171875,2103.47998046875,2088.659912109375,2100.1298828125,4514410000
1613,2016-06,2016-06-01,2099.330078125,2099.330078125,2100.969970703125,2085.10009765625,2093.93994140625,3525170000
1614,2016-06,2016-06-02,2105.260009765625,2105.260009765625,2105.260009765625,2088.590087890625,2097.7099609375,3632720000
1615,2016-06,2016-06-03,2099.1298828125,2099.1298828125,2104.070068359375,2085.360107421875,2104.070068359375,3627780000
1616,2016-06,2016-06-06,2109.409912109375,2109.409912109375,2113.360107421875,2100.830078125,2100.830078125,3442020000
1617,2016-06,2016-06-07,2112.1298828125,2112.1298828125,2119.219970703125,2110.179931640625,2110.179931640625,3534730000
1618,2016-06,2016-06-08,2119.1201171875,2119.1201171875,2120.550048828125,2112.7099609375,2112.7099609375,3562060000
1619,2016-06,2016-06-09,2115.47998046875,2115.47998046875,2117.639892578125,2107.72998046875,2115.64990234375,3290320000
1620,2016-06,2016-06-10,2096.070068359375,2096.070068359375,2109.570068359375,2089.9599609375,2109.570068359375,3515010000
1621,2016-06,2016-06-13,2079.06005859375,2079.06005859375,2098.1201171875,2078.4599609375,2091.75,3392030000
1622,2016-06,2016-06-14,2075.320068359375,2075.320068359375,2081.300048828125,2064.10009765625,2076.64990234375,3759770000
1623,2016-06,2016-06-15,2071.5,2071.5,2085.64990234375,2069.800048828125,2077.60009765625,3544720000
1624,2016-06,2016-06-16,2077.989990234375,2077.989990234375,2079.6201171875,2050.3701171875,2066.360107421875,3628280000
1625,2016-06,2016-06-17,2071.219970703125,2071.219970703125,2078.199951171875,2062.840087890625,2078.199951171875,4952630000
1626,2016-06,2016-06-20,2083.25,2083.25,2100.659912109375,2075.580078125,2075.580078125,3467440000
1627,2016-06,2016-06-21,2088.89990234375,2088.89990234375,2093.659912109375,2083.02001953125,2085.18994140625,3232880000
1628,2016-06,2016-06-22,2085.449951171875,2085.449951171875,2099.7099609375,2084.360107421875,2089.75,3168160000
1629,2016-06,2016-06-23,2113.320068359375,2113.320068359375,2113.320068359375,2092.800048828125,2092.800048828125,3297940000
1630,2016-06,2016-06-24,2037.4100341796875,2037.4100341796875,2103.81005859375,2032.5699462890625,2103.81005859375,7597450000
1631,2016-06,2016-06-27,2000.5400390625,2000.5400390625,2031.449951171875,1991.6800537109375,2031.449951171875,5431220000
1632,2016-06,2016-06-28,2036.0899658203125,2036.0899658203125,2036.0899658203125,2006.6700439453125,2006.6700439453125,4385810000
1633,2016-06,2016-06-29,2070.77001953125,2070.77001953125,2073.1298828125,2042.68994140625,2042.68994140625,4241740000
1634,2016-06,2016-06-30,2098.860107421875,2098.860107421875,2098.93994140625,2070.0,2073.169921875,4622820000
1635,2016-07,2016-07-01,2102.949951171875,2102.949951171875,2108.7099609375,2097.89990234375,2099.340087890625,3458890000
1636,2016-07,2016-07-05,2088.550048828125,2088.550048828125,2095.050048828125,2080.860107421875,2095.050048828125,3658380000
1637,2016-07,2016-07-06,2099.72998046875,2099.72998046875,2100.719970703125,2074.02001953125,2084.429931640625,3909380000
1638,2016-07,2016-07-07,2097.89990234375,2097.89990234375,2109.080078125,2089.389892578125,2100.419921875,3604550000
1639,2016-07,2016-07-08,2129.89990234375,2129.89990234375,2131.7099609375,2106.969970703125,2106.969970703125,3607500000
1640,2016-07,2016-07-11,2137.159912109375,2137.159912109375,2143.159912109375,2131.719970703125,2131.719970703125,3253340000
1641,2016-07,2016-07-12,2152.139892578125,2152.139892578125,2155.39990234375,2139.5,2139.5,4097820000
1642,2016-07,2016-07-13,2152.429931640625,2152.429931640625,2156.449951171875,2146.2099609375,2153.81005859375,3502320000
1643,2016-07,2016-07-14,2163.75,2163.75,2168.989990234375,2157.8798828125,2157.8798828125,3465610000
1644,2016-07,2016-07-15,2161.739990234375,2161.739990234375,2169.050048828125,2155.7900390625,2165.1298828125,3122600000
1645,2016-07,2016-07-18,2166.889892578125,2166.889892578125,2168.35009765625,2159.6298828125,2162.0400390625,3009310000
1646,2016-07,2016-07-19,2163.780029296875,2163.780029296875,2164.6298828125,2159.010009765625,2163.7900390625,2968340000
1647,2016-07,2016-07-20,2173.02001953125,2173.02001953125,2175.6298828125,2164.889892578125,2166.10009765625,3211860000
1648,2016-07,2016-07-21,2165.169921875,2165.169921875,2174.56005859375,2159.75,2172.909912109375,3438900000
1649,2016-07,2016-07-22,2175.030029296875,2175.030029296875,2175.110107421875,2163.239990234375,2166.469970703125,3023280000
1650,2016-07,2016-07-25,2168.47998046875,2168.47998046875,2173.7099609375,2161.949951171875,2173.7099609375,3057240000
1651,2016-07,2016-07-26,2169.179931640625,2169.179931640625,2173.5400390625,2160.179931640625,2168.969970703125,3442350000
1652,2016-07,2016-07-27,2166.580078125,2166.580078125,2174.97998046875,2159.070068359375,2169.81005859375,3995500000
1653,2016-07,2016-07-28,2170.06005859375,2170.06005859375,2172.85009765625,2159.739990234375,2166.050048828125,3664240000
1654,2016-07,2016-07-29,2173.60009765625,2173.60009765625,2177.090087890625,2163.489990234375,2168.830078125,4038840000
1655,2016-08,2016-08-01,2170.840087890625,2170.840087890625,2178.2900390625,2166.2099609375,2173.14990234375,3505990000
1656,2016-08,2016-08-02,2157.030029296875,2157.030029296875,2170.199951171875,2147.580078125,2169.93994140625,3848750000
1657,2016-08,2016-08-03,2163.7900390625,2163.7900390625,2163.7900390625,2152.56005859375,2156.81005859375,3786530000
1658,2016-08,2016-08-04,2164.25,2164.25,2168.18994140625,2159.070068359375,2163.510009765625,3709200000
1659,2016-08,2016-08-05,2182.8701171875,2182.8701171875,2182.8701171875,2168.7900390625,2168.7900390625,3663070000
1660,2016-08,2016-08-08,2180.889892578125,2180.889892578125,2185.43994140625,2177.85009765625,2183.760009765625,3327550000
1661,2016-08,2016-08-09,2181.739990234375,2181.739990234375,2187.659912109375,2178.610107421875,2182.239990234375,3334300000
1662,2016-08,2016-08-10,2175.489990234375,2175.489990234375,2183.409912109375,2172.0,2182.81005859375,3254950000
1663,2016-08,2016-08-11,2185.7900390625,2185.7900390625,2188.449951171875,2177.969970703125,2177.969970703125,3423160000
1664,2016-08,2016-08-12,2184.050048828125,2184.050048828125,2186.280029296875,2179.419921875,2183.739990234375,3000660000
1665,2016-08,2016-08-15,2190.14990234375,2190.14990234375,2193.81005859375,2186.080078125,2186.080078125,3078530000
1666,2016-08,2016-08-16,2178.14990234375,2178.14990234375,2186.239990234375,2178.139892578125,2186.239990234375,3196400000
1667,2016-08,2016-08-17,2182.219970703125,2182.219970703125,2183.080078125,2168.5,2177.840087890625,3388910000
1668,2016-08,2016-08-18,2187.02001953125,2187.02001953125,2187.030029296875,2180.4599609375,2181.89990234375,3300570000
1669,2016-08,2016-08-19,2183.8701171875,2183.8701171875,2185.0,2175.1298828125,2184.239990234375,3084800000
1670,2016-08,2016-08-22,2182.639892578125,2182.639892578125,2185.14990234375,2175.9599609375,2181.580078125,2777550000
1671,2016-08,2016-08-23,2186.89990234375,2186.89990234375,2193.419921875,2186.800048828125,2187.81005859375,3041490000
1672,2016-08,2016-08-24,2175.43994140625,2175.43994140625,2186.659912109375,2171.25,2185.090087890625,3148280000
1673,2016-08,2016-08-25,2172.469970703125,2172.469970703125,2179.0,2169.739990234375,2173.2900390625,2969310000
1674,2016-08,2016-08-26,2169.0400390625,2169.0400390625,2187.93994140625,2160.389892578125,2175.10009765625,3342340000
1675,2016-08,2016-08-29,2180.3798828125,2180.3798828125,2183.47998046875,2170.18994140625,2170.18994140625,2654780000
1676,2016-08,2016-08-30,2176.1201171875,2176.1201171875,2182.27001953125,2170.409912109375,2179.449951171875,3006800000
1677,2016-08,2016-08-31,2170.949951171875,2170.949951171875,2173.7900390625,2161.35009765625,2173.56005859375,3766390000
1678,2016-09,2016-09-01,2170.860107421875,2170.860107421875,2173.56005859375,2157.090087890625,2171.330078125,3392120000
1679,2016-09,2016-09-02,2179.97998046875,2179.97998046875,2184.8701171875,2173.590087890625,2177.489990234375,3091120000
1680,2016-09,2016-09-06,2186.47998046875,2186.47998046875,2186.570068359375,2175.10009765625,2181.610107421875,3447650000
1681,2016-09,2016-09-07,2186.159912109375,2186.159912109375,2187.8701171875,2179.070068359375,2185.169921875,3319420000
1682,2016-09,2016-09-08,2181.300048828125,2181.300048828125,2184.93994140625,2177.489990234375,2182.760009765625,3727840000
1683,2016-09,2016-09-09,2127.81005859375,2127.81005859375,2169.080078125,2127.81005859375,2169.080078125,4233960000
1684,2016-09,2016-09-12,2159.0400390625,2159.0400390625,2163.300048828125,2119.1201171875,2120.860107421875,4010480000
1685,2016-09,2016-09-13,2127.02001953125,2127.02001953125,2150.469970703125,2120.27001953125,2150.469970703125,4141670000
1686,2016-09,2016-09-14,2125.77001953125,2125.77001953125,2141.330078125,2119.89990234375,2127.860107421875,3664100000
1687,2016-09,2016-09-15,2147.260009765625,2147.260009765625,2151.31005859375,2122.360107421875,2125.360107421875,3373720000
1688,2016-09,2016-09-16,2139.159912109375,2139.159912109375,2146.47998046875,2131.199951171875,2146.47998046875,5014360000
1689,2016-09,2016-09-19,2139.1201171875,2139.1201171875,2153.610107421875,2135.909912109375,2143.989990234375,3141820000
1690,2016-09,2016-09-20,2139.760009765625,2139.760009765625,2150.800048828125,2139.169921875,2145.93994140625,3117380000
1691,2016-09,2016-09-21,2163.1201171875,2163.1201171875,2165.110107421875,2139.570068359375,2144.580078125,3685450000
1692,2016-09,2016-09-22,2177.179931640625,2177.179931640625,2179.989990234375,2170.93994140625,2170.93994140625,3523860000
1693,2016-09,2016-09-23,2164.68994140625,2164.68994140625,2173.75,2163.969970703125,2173.2900390625,3289860000
1694,2016-09,2016-09-26,2146.10009765625,2146.10009765625,2158.5400390625,2145.0400390625,2158.5400390625,3199910000
1695,2016-09,2016-09-27,2159.929931640625,2159.929931640625,2161.1298828125,2141.550048828125,2146.0400390625,3414090000
1696,2016-09,2016-09-28,2171.3701171875,2171.3701171875,2172.39990234375,2151.7900390625,2161.85009765625,3860390000
1697,2016-09,2016-09-29,2151.1298828125,2151.1298828125,2172.669921875,2145.199951171875,2168.89990234375,4215620000
1698,2016-09,2016-09-30,2168.27001953125,2168.27001953125,2175.300048828125,2156.510009765625,2156.510009765625,4158800000
1699,2016-10,2016-10-03,2161.199951171875,2161.199951171875,2164.409912109375,2154.77001953125,2164.330078125,3113850000
1700,2016-10,2016-10-04,2150.489990234375,2150.489990234375,2165.4599609375,2144.010009765625,2163.3701171875,3716100000
1701,2016-10,2016-10-05,2159.72998046875,2159.72998046875,2163.949951171875,2155.14990234375,2155.14990234375,3883710000
1702,2016-10,2016-10-06,2160.77001953125,2160.77001953125,2162.929931640625,2150.280029296875,2158.219970703125,3438040000
1703,2016-10,2016-10-07,2153.739990234375,2153.739990234375,2165.860107421875,2144.85009765625,2164.18994140625,3578770000
1704,2016-10,2016-10-10,2163.659912109375,2163.659912109375,2169.60009765625,2160.389892578125,2160.389892578125,2881970000
1705,2016-10,2016-10-11,2136.72998046875,2136.72998046875,2161.56005859375,2128.840087890625,2161.35009765625,3393060000
1706,2016-10,2016-10-12,2139.179931640625,2139.179931640625,2145.360107421875,2132.77001953125,2137.669921875,2959510000
1707,2016-10,2016-10-13,2132.550048828125,2132.550048828125,2138.18994140625,2114.719970703125,2130.260009765625,3538030000
1708,2016-10,2016-10-14,2132.97998046875,2132.97998046875,2149.18994140625,2132.97998046875,2139.679931640625,3187910000
1709,2016-10,2016-10-17,2126.5,2126.5,2135.610107421875,2124.429931640625,2132.949951171875,2832440000
1710,2016-10,2016-10-18,2139.60009765625,2139.60009765625,2144.3798828125,2135.489990234375,2138.31005859375,3172940000
1711,2016-10,2016-10-19,2144.2900390625,2144.2900390625,2148.43994140625,2138.14990234375,2140.81005859375,3364990000
1712,2016-10,2016-10-20,2141.340087890625,2141.340087890625,2147.179931640625,2133.43994140625,2142.510009765625,3339320000
1713,2016-10,2016-10-21,2141.159912109375,2141.159912109375,2142.6298828125,2130.090087890625,2139.429931640625,3456390000
1714,2016-10,2016-10-24,2151.330078125,2151.330078125,2154.7900390625,2146.909912109375,2148.5,3359950000
1715,2016-10,2016-10-25,2143.159912109375,2143.159912109375,2151.43994140625,2141.929931640625,2149.719970703125,3756200000
1716,2016-10,2016-10-26,2139.429931640625,2139.429931640625,2145.72998046875,2131.590087890625,2136.969970703125,3778120000
1717,2016-10,2016-10-27,2133.0400390625,2133.0400390625,2147.1298828125,2132.52001953125,2144.06005859375,4209400000
1718,2016-10,2016-10-28,2126.409912109375,2126.409912109375,2140.719970703125,2119.360107421875,2132.22998046875,4028270000
1719,2016-10,2016-10-31,2126.14990234375,2126.14990234375,2133.25,2125.530029296875,2129.780029296875,3926560000
1720,2016-11,2016-11-01,2111.719970703125,2111.719970703125,2131.449951171875,2097.85009765625,2128.679931640625,4539190000
1721,2016-11,2016-11-02,2097.93994140625,2097.93994140625,2111.760009765625,2094.0,2109.429931640625,4289120000
1722,2016-11,2016-11-03,2088.659912109375,2088.659912109375,2102.56005859375,2085.22998046875,2098.800048828125,3892100000
1723,2016-11,2016-11-04,2085.179931640625,2085.179931640625,2099.070068359375,2083.7900390625,2083.7900390625,3841910000
1724,2016-11,2016-11-07,2131.52001953125,2131.52001953125,2132.0,2100.590087890625,2100.590087890625,3739720000
1725,2016-11,2016-11-08,2139.56005859375,2139.56005859375,2146.8701171875,2123.56005859375,2129.919921875,3921850000
1726,2016-11,2016-11-09,2163.260009765625,2163.260009765625,2170.10009765625,2125.35009765625,2131.56005859375,6267590000
1727,2016-11,2016-11-10,2167.47998046875,2167.47998046875,2182.300048828125,2151.169921875,2167.489990234375,6458450000
1728,2016-11,2016-11-11,2164.449951171875,2164.449951171875,2165.919921875,2152.489990234375,2162.7099609375,4993990000
1729,2016-11,2016-11-14,2164.199951171875,2164.199951171875,2171.360107421875,2156.080078125,2165.639892578125,5373670000
1730,2016-11,2016-11-15,2180.389892578125,2180.389892578125,2180.840087890625,2166.3798828125,2168.2900390625,4548110000
1731,2016-11,2016-11-16,2176.93994140625,2176.93994140625,2179.219970703125,2172.199951171875,2177.530029296875,3847900000
1732,2016-11,2016-11-17,2187.1201171875,2187.1201171875,2188.06005859375,2176.64990234375,2178.610107421875,3811730000
1733,2016-11,2016-11-18,2181.89990234375,2181.89990234375,2189.889892578125,2180.3798828125,2186.85009765625,3580900000
1734,2016-11,2016-11-21,2198.179931640625,2198.179931640625,2198.699951171875,2186.429931640625,2186.429931640625,3611500000
1735,2016-11,2016-11-22,2202.93994140625,2202.93994140625,2204.800048828125,2194.510009765625,2201.56005859375,3960520000
1736,2016-11,2016-11-23,2204.719970703125,2204.719970703125,2204.719970703125,2194.510009765625,2198.550048828125,3419850000
1737,2016-11,2016-11-25,2213.35009765625,2213.35009765625,2213.35009765625,2206.27001953125,2206.27001953125,1584590000
1738,2016-11,2016-11-28,2201.719970703125,2201.719970703125,2211.139892578125,2200.360107421875,2210.2099609375,3515100000
1739,2016-11,2016-11-29,2204.659912109375,2204.659912109375,2210.4599609375,2198.14990234375,2200.760009765625,3709190000
1740,2016-11,2016-11-30,2198.81005859375,2198.81005859375,2214.10009765625,2198.81005859375,2204.969970703125,5538400000
1741,2016-12,2016-12-01,2191.080078125,2191.080078125,2202.60009765625,2187.43994140625,2200.169921875,5067470000
1742,2016-12,2016-12-02,2191.949951171875,2191.949951171875,2197.949951171875,2188.3701171875,2191.1201171875,3782370000
1743,2016-12,2016-12-05,2204.7099609375,2204.7099609375,2209.419921875,2199.969970703125,2200.64990234375,3898530000
1744,2016-12,2016-12-06,2212.22998046875,2212.22998046875,2212.780029296875,2202.2099609375,2207.260009765625,3857290000
1745,2016-12,2016-12-07,2241.35009765625,2241.35009765625,2241.6298828125,2208.929931640625,2210.719970703125,4504070000
1746,2016-12,2016-12-08,2246.18994140625,2246.18994140625,2251.68994140625,2237.570068359375,2241.1298828125,4203270000
1747,2016-12,2016-12-09,2259.530029296875,2259.530029296875,2259.800048828125,2249.22998046875,2249.72998046875,3886460000
1748,2016-12,2016-12-12,2256.9599609375,2256.9599609375,2264.030029296875,2252.3701171875,2258.830078125,4038850000
1749,2016-12,2016-12-13,2271.719970703125,2271.719970703125,2277.530029296875,2263.320068359375,2263.320068359375,3875630000
1750,2016-12,2016-12-14,2253.280029296875,2253.280029296875,2276.199951171875,2248.43994140625,2268.35009765625,4409670000
1751,2016-12,2016-12-15,2262.030029296875,2262.030029296875,2272.1201171875,2253.77001953125,2253.77001953125,4173360000
1752,2016-12,2016-12-16,2258.070068359375,2258.070068359375,2268.050048828125,2254.239990234375,2266.81005859375,5928980000
1753,2016-12,2016-12-19,2262.530029296875,2262.530029296875,2267.469970703125,2258.2099609375,2259.239990234375,3252840000
1754,2016-12,2016-12-20,2270.760009765625,2270.760009765625,2272.56005859375,2266.139892578125,2266.5,3306250000
1755,2016-12,2016-12-21,2265.179931640625,2265.179931640625,2271.22998046875,2265.14990234375,2270.5400390625,2854880000
1756,2016-12,2016-12-22,2260.9599609375,2260.9599609375,2263.179931640625,2256.080078125,2262.929931640625,2880670000
1757,2016-12,2016-12-23,2263.7900390625,2263.7900390625,2263.7900390625,2258.840087890625,2260.25,2021230000
1758,2016-12,2016-12-27,2268.8798828125,2268.8798828125,2273.820068359375,2266.14990234375,2266.22998046875,1989730000
1759,2016-12,2016-12-28,2249.919921875,2249.919921875,2271.31005859375,2249.110107421875,2270.22998046875,2402750000
1760,2016-12,2016-12-29,2249.260009765625,2249.260009765625,2254.510009765625,2244.56005859375,2249.5,2338700000
1761,2016-12,2016-12-30,2238.830078125,2238.830078125,2253.580078125,2233.6201171875,2251.610107421875,2671550000
1762,2017-01,2017-01-03,2257.830078125,2257.830078125,2263.8798828125,2245.1298828125,2251.570068359375,3773010000
1763,2017-01,2017-01-04,2270.75,2270.75,2272.820068359375,2261.60009765625,2261.60009765625,3768890000
1764,2017-01,2017-01-05,2269.0,2269.0,2271.5,2260.449951171875,2268.179931640625,3785080000
1765,2017-01,2017-01-06,2276.97998046875,2276.97998046875,2282.10009765625,2264.06005859375,2271.139892578125,3342080000
1766,2017-01,2017-01-09,2268.89990234375,2268.89990234375,2275.489990234375,2268.89990234375,2273.590087890625,3219730000
1767,2017-01,2017-01-10,2268.89990234375,2268.89990234375,2279.27001953125,2265.27001953125,2269.719970703125,3640560000
1768,2017-01,2017-01-11,2275.320068359375,2275.320068359375,2275.320068359375,2260.830078125,2268.60009765625,3625080000
1769,2017-01,2017-01-12,2270.43994140625,2270.43994140625,2271.780029296875,2254.25,2271.139892578125,3466220000
1770,2017-01,2017-01-13,2274.639892578125,2274.639892578125,2278.679931640625,2271.510009765625,2272.739990234375,3090680000
1771,2017-01,2017-01-17,2267.889892578125,2267.889892578125,2272.080078125,2262.81005859375,2269.139892578125,3586950000
1772,2017-01,2017-01-18,2271.889892578125,2271.889892578125,2272.010009765625,2263.35009765625,2269.139892578125,3317670000
1773,2017-01,2017-01-19,2263.68994140625,2263.68994140625,2274.330078125,2258.409912109375,2271.89990234375,3168390000
1774,2017-01,2017-01-20,2271.31005859375,2271.31005859375,2276.9599609375,2265.010009765625,2269.9599609375,3536850000
1775,2017-01,2017-01-23,2265.199951171875,2265.199951171875,2271.780029296875,2257.02001953125,2267.780029296875,3155240000
1776,2017-01,2017-01-24,2280.070068359375,2280.070068359375,2284.6298828125,2266.679931640625,2267.8798828125,3816950000
1777,2017-01,2017-01-25,2298.3701171875,2298.3701171875,2299.550048828125,2288.8798828125,2288.8798828125,3849340000
1778,2017-01,2017-01-26,2296.679931640625,2296.679931640625,2300.989990234375,2294.080078125,2298.6298828125,3611510000
1779,2017-01,2017-01-27,2294.68994140625,2294.68994140625,2299.02001953125,2291.6201171875,2299.02001953125,3137420000
1780,2017-01,2017-01-30,2280.89990234375,2280.89990234375,2286.010009765625,2268.0400390625,2286.010009765625,3595040000
1781,2017-01,2017-01-31,2278.8701171875,2278.8701171875,2279.090087890625,2267.2099609375,2274.02001953125,4089730000
1782,2017-02,2017-02-01,2279.550048828125,2279.550048828125,2289.139892578125,2272.43994140625,2285.590087890625,3919190000
1783,2017-02,2017-02-02,2280.85009765625,2280.85009765625,2283.969970703125,2271.64990234375,2276.68994140625,3809760000
1784,2017-02,2017-02-03,2297.419921875,2297.419921875,2298.31005859375,2287.8798828125,2288.5400390625,3605970000
1785,2017-02,2017-02-06,2292.56005859375,2292.56005859375,2296.179931640625,2288.570068359375,2294.280029296875,3112390000
1786,2017-02,2017-02-07,2293.080078125,2293.080078125,2299.39990234375,2290.159912109375,2295.8701171875,3452460000
1787,2017-02,2017-02-08,2294.669921875,2294.669921875,2295.909912109375,2285.3798828125,2289.550048828125,3611950000
1788,2017-02,2017-02-09,2307.8701171875,2307.8701171875,2311.080078125,2296.610107421875,2296.699951171875,3681600000
1789,2017-02,2017-02-10,2316.10009765625,2316.10009765625,2319.22998046875,2311.10009765625,2312.27001953125,3496600000
1790,2017-02,2017-02-13,2328.25,2328.25,2331.580078125,2321.419921875,2321.719970703125,3352370000
1791,2017-02,2017-02-14,2337.580078125,2337.580078125,2337.580078125,2322.169921875,2326.1201171875,3528040000
1792,2017-02,2017-02-15,2349.25,2349.25,2351.300048828125,2334.81005859375,2335.580078125,3785870000
1793,2017-02,2017-02-16,2347.219970703125,2347.219970703125,2351.31005859375,2338.8701171875,2349.639892578125,3675900000
1794,2017-02,2017-02-17,2351.159912109375,2351.159912109375,2351.159912109375,2339.580078125,2343.010009765625,3516830000
1795,2017-02,2017-02-21,2365.3798828125,2365.3798828125,2366.7099609375,2354.909912109375,2354.909912109375,3587520000
1796,2017-02,2017-02-22,2362.820068359375,2362.820068359375,2365.1298828125,2358.340087890625,2361.110107421875,3473170000
1797,2017-02,2017-02-23,2363.81005859375,2363.81005859375,2368.260009765625,2355.090087890625,2367.5,4021770000
1798,2017-02,2017-02-24,2367.340087890625,2367.340087890625,2367.340087890625,2352.8701171875,2355.72998046875,3832410000
1799,2017-02,2017-02-27,2369.75,2369.75,2371.5400390625,2361.8701171875,2365.22998046875,3584680000
1800,2017-02,2017-02-28,2363.639892578125,2363.639892578125,2367.7900390625,2358.9599609375,2366.080078125,4212460000
1801,2017-03,2017-03-01,2395.9599609375,2395.9599609375,2400.97998046875,2380.1298828125,2380.1298828125,4347630000
1802,2017-03,2017-03-02,2381.919921875,2381.919921875,2394.75,2380.169921875,2394.75,3824030000
1803,2017-03,2017-03-03,2383.1201171875,2383.1201171875,2383.889892578125,2375.389892578125,2380.919921875,3556670000
1804,2017-03,2017-03-06,2375.31005859375,2375.31005859375,2378.800048828125,2367.97998046875,2375.22998046875,3251800000
1805,2017-03,2017-03-07,2368.389892578125,2368.389892578125,2375.1201171875,2365.510009765625,2370.739990234375,3526300000
1806,2017-03,2017-03-08,2362.97998046875,2362.97998046875,2373.090087890625,2361.010009765625,2369.81005859375,3814080000
1807,2017-03,2017-03-09,2364.8701171875,2364.8701171875,2369.080078125,2354.5400390625,2363.489990234375,3718450000
1808,2017-03,2017-03-10,2372.60009765625,2372.60009765625,2376.860107421875,2363.0400390625,2372.52001953125,3434400000
1809,2017-03,2017-03-13,2373.469970703125,2373.469970703125,2374.419921875,2368.52001953125,2371.56005859375,3166650000
1810,2017-03,2017-03-14,2365.449951171875,2365.449951171875,2368.550048828125,2358.179931640625,2368.550048828125,3173760000
1811,2017-03,2017-03-15,2385.260009765625,2385.260009765625,2390.010009765625,2368.93994140625,2370.340087890625,3909490000
1812,2017-03,2017-03-16,2381.3798828125,2381.3798828125,2388.10009765625,2377.179931640625,2387.7099609375,3368880000
1813,2017-03,2017-03-17,2378.25,2378.25,2385.7099609375,2377.639892578125,2383.7099609375,5179820000
1814,2017-03,2017-03-20,2373.469970703125,2373.469970703125,2379.550048828125,2369.659912109375,2378.239990234375,3061560000
1815,2017-03,2017-03-21,2344.02001953125,2344.02001953125,2381.929931640625,2341.89990234375,2379.320068359375,4278890000
1816,2017-03,2017-03-22,2348.449951171875,2348.449951171875,2351.81005859375,2336.449951171875,2343.0,3575160000
1817,2017-03,2017-03-23,2345.9599609375,2345.9599609375,2358.919921875,2342.1298828125,2345.969970703125,3262400000
1818,2017-03,2017-03-24,2343.97998046875,2343.97998046875,2356.219970703125,2335.739990234375,2350.419921875,2978530000
1819,2017-03,2017-03-27,2341.590087890625,2341.590087890625,2344.89990234375,2322.25,2329.110107421875,3242300000
1820,2017-03,2017-03-28,2358.570068359375,2358.570068359375,2363.780029296875,2337.6298828125,2339.7900390625,3369120000
1821,2017-03,2017-03-29,2361.1298828125,2361.1298828125,2363.360107421875,2352.93994140625,2356.5400390625,3107670000
1822,2017-03,2017-03-30,2368.06005859375,2368.06005859375,2370.419921875,2358.580078125,2361.31005859375,3159680000
1823,2017-03,2017-03-31,2362.719970703125,2362.719970703125,2370.35009765625,2362.60009765625,2364.820068359375,3356740000
1824,2017-04,2017-04-03,2358.840087890625,2358.840087890625,2365.8701171875,2344.72998046875,2362.340087890625,3418730000
1825,2017-04,2017-04-04,2360.159912109375,2360.159912109375,2360.530029296875,2350.719970703125,2354.760009765625,3208340000
1826,2017-04,2017-04-05,2352.949951171875,2352.949951171875,2378.360107421875,2350.52001953125,2366.590087890625,3780650000
1827,2017-04,2017-04-06,2357.489990234375,2357.489990234375,2364.159912109375,2348.89990234375,2353.7900390625,3203250000
1828,2017-04,2017-04-07,2355.5400390625,2355.5400390625,2363.760009765625,2350.739990234375,2356.590087890625,3054700000
1829,2017-04,2017-04-10,2357.159912109375,2357.159912109375,2366.3701171875,2351.5,2357.159912109375,2792570000
1830,2017-04,2017-04-11,2353.780029296875,2353.780029296875,2355.219970703125,2337.25,2353.919921875,3120900000
1831,2017-04,2017-04-12,2344.929931640625,2344.929931640625,2352.719970703125,2341.179931640625,2352.14990234375,3201300000
1832,2017-04,2017-04-13,2328.949951171875,2328.949951171875,2348.260009765625,2328.949951171875,2341.97998046875,3146380000
1833,2017-04,2017-04-17,2349.010009765625,2349.010009765625,2349.139892578125,2332.510009765625,2332.6201171875,2826890000
1834,2017-04,2017-04-18,2342.18994140625,2342.18994140625,2348.35009765625,2334.5400390625,2342.530029296875,3272210000
1835,2017-04,2017-04-19,2338.169921875,2338.169921875,2352.6298828125,2335.050048828125,2346.7900390625,3521160000
1836,2017-04,2017-04-20,2355.840087890625,2355.840087890625,2361.3701171875,2340.909912109375,2342.68994140625,3648990000
1837,2017-04,2017-04-21,2348.68994140625,2348.68994140625,2356.179931640625,2344.510009765625,2354.739990234375,3524160000
1838,2017-04,2017-04-24,2374.14990234375,2374.14990234375,2376.97998046875,2369.18994140625,2370.330078125,3711170000
1839,2017-04,2017-04-25,2388.610107421875,2388.610107421875,2392.47998046875,2381.14990234375,2381.510009765625,4005820000
1840,2017-04,2017-04-26,2387.449951171875,2387.449951171875,2398.159912109375,2386.780029296875,2388.97998046875,4111350000
1841,2017-04,2017-04-27,2388.77001953125,2388.77001953125,2392.10009765625,2382.679931640625,2389.699951171875,4099940000
1842,2017-04,2017-04-28,2384.199951171875,2384.199951171875,2393.679931640625,2382.360107421875,2393.679931640625,3721350000
1843,2017-05,2017-05-01,2388.330078125,2388.330078125,2394.489990234375,2384.830078125,2388.5,3201500000
1844,2017-05,2017-05-02,2391.169921875,2391.169921875,2392.929931640625,2385.820068359375,2391.050048828125,3861360000
1845,2017-05,2017-05-03,2388.1298828125,2388.1298828125,2389.820068359375,2379.75,2386.5,3896760000
1846,2017-05,2017-05-04,2389.52001953125,2389.52001953125,2391.429931640625,2380.35009765625,2389.7900390625,4367860000
1847,2017-05,2017-05-05,2399.2900390625,2399.2900390625,2399.2900390625,2389.3798828125,2392.3701171875,3543240000
1848,2017-05,2017-05-08,2399.3798828125,2399.3798828125,2401.360107421875,2393.919921875,2399.93994140625,3429990000
1849,2017-05,2017-05-09,2396.919921875,2396.919921875,2403.8701171875,2392.43994140625,2401.580078125,3657840000
1850,2017-05,2017-05-10,2399.6298828125,2399.6298828125,2399.739990234375,2392.7900390625,2396.7900390625,3649370000
1851,2017-05,2017-05-11,2394.43994140625,2394.43994140625,2395.719970703125,2381.739990234375,2394.840087890625,3727710000
1852,2017-05,2017-05-12,2390.89990234375,2390.89990234375,2392.43994140625,2387.18994140625,2392.43994140625,3304620000
1853,2017-05,2017-05-15,2402.320068359375,2402.320068359375,2404.050048828125,2393.93994140625,2393.97998046875,3490080000
1854,2017-05,2017-05-16,2400.669921875,2400.669921875,2405.77001953125,2396.050048828125,2404.550048828125,3421810000
1855,2017-05,2017-05-17,2357.030029296875,2357.030029296875,2384.8701171875,2356.2099609375,2382.949951171875,4164760000
1856,2017-05,2017-05-18,2365.719970703125,2365.719970703125,2375.739990234375,2352.719970703125,2354.68994140625,4319440000
1857,2017-05,2017-05-19,2381.72998046875,2381.72998046875,2389.06005859375,2370.429931640625,2371.3701171875,3831700000
1858,2017-05,2017-05-22,2394.02001953125,2394.02001953125,2395.4599609375,2386.919921875,2387.2099609375,3176580000
1859,2017-05,2017-05-23,2398.419921875,2398.419921875,2400.85009765625,2393.8798828125,2397.0400390625,3216560000
1860,2017-05,2017-05-24,2404.389892578125,2404.389892578125,2405.580078125,2397.989990234375,2401.409912109375,3389240000
1861,2017-05,2017-05-25,2415.070068359375,2415.070068359375,2418.7099609375,2408.010009765625,2409.5400390625,3538210000
1862,2017-05,2017-05-26,2415.820068359375,2415.820068359375,2416.679931640625,2412.199951171875,2414.5,2806930000
1863,2017-05,2017-05-30,2412.909912109375,2412.909912109375,2415.260009765625,2409.429931640625,2411.669921875,3205860000
1864,2017-05,2017-05-31,2411.800048828125,2411.800048828125,2415.989990234375,2403.590087890625,2415.6298828125,4518040000
1865,2017-06,2017-06-01,2430.06005859375,2430.06005859375,2430.06005859375,2413.5400390625,2415.64990234375,3860620000
1866,2017-06,2017-06-02,2439.070068359375,2439.070068359375,2440.22998046875,2427.7099609375,2431.280029296875,3465500000
1867,2017-06,2017-06-05,2436.10009765625,2436.10009765625,2439.550048828125,2434.320068359375,2437.830078125,2916720000
1868,2017-06,2017-06-06,2429.330078125,2429.330078125,2436.2099609375,2428.1201171875,2431.919921875,3376750000
1869,2017-06,2017-06-07,2433.139892578125,2433.139892578125,2435.280029296875,2424.75,2432.030029296875,3576220000
1870,2017-06,2017-06-08,2433.7900390625,2433.7900390625,2439.27001953125,2427.93994140625,2434.27001953125,3735980000
1871,2017-06,2017-06-09,2431.77001953125,2431.77001953125,2446.199951171875,2415.699951171875,2436.389892578125,4029860000
1872,2017-06,2017-06-12,2429.389892578125,2429.389892578125,2430.3798828125,2419.969970703125,2425.8798828125,4031840000
1873,2017-06,2017-06-13,2440.35009765625,2440.35009765625,2441.489990234375,2431.280029296875,2434.14990234375,3278240000
1874,2017-06,2017-06-14,2437.919921875,2437.919921875,2443.75,2428.340087890625,2443.75,3558640000
1875,2017-06,2017-06-15,2432.4599609375,2432.4599609375,2433.949951171875,2418.530029296875,2424.139892578125,3371980000
1876,2017-06,2017-06-16,2433.14990234375,2433.14990234375,2433.14990234375,2422.8798828125,2431.239990234375,5299380000
1877,2017-06,2017-06-19,2453.4599609375,2453.4599609375,2453.820068359375,2441.7900390625,2442.550048828125,3271480000
1878,2017-06,2017-06-20,2437.030029296875,2437.030029296875,2450.659912109375,2436.60009765625,2450.659912109375,3422700000
1879,2017-06,2017-06-21,2435.610107421875,2435.610107421875,2442.22998046875,2430.739990234375,2439.31005859375,3599190000
1880,2017-06,2017-06-22,2434.5,2434.5,2441.6201171875,2433.27001953125,2437.39990234375,3477250000
1881,2017-06,2017-06-23,2438.300048828125,2438.300048828125,2441.39990234375,2431.110107421875,2434.64990234375,5282460000
1882,2017-06,2017-06-26,2439.070068359375,2439.070068359375,2450.419921875,2437.030029296875,2443.320068359375,3243660000
1883,2017-06,2017-06-27,2419.3798828125,2419.3798828125,2440.14990234375,2419.3798828125,2436.340087890625,3564770000
1884,2017-06,2017-06-28,2440.68994140625,2440.68994140625,2442.969970703125,2428.02001953125,2428.699951171875,3479980000
1885,2017-06,2017-06-29,2419.699951171875,2419.699951171875,2442.72998046875,2405.699951171875,2442.3798828125,3869560000
1886,2017-06,2017-06-30,2423.409912109375,2423.409912109375,2432.7099609375,2421.64990234375,2429.199951171875,3366030000
1887,2017-07,2017-07-03,2429.010009765625,2429.010009765625,2439.169921875,2428.68994140625,2431.389892578125,1901480000
1888,2017-07,2017-07-05,2432.5400390625,2432.5400390625,2434.89990234375,2422.050048828125,2430.780029296875,3368150000
1889,2017-07,2017-07-06,2409.75,2409.75,2424.280029296875,2407.699951171875,2423.43994140625,3368710000
1890,2017-07,2017-07-07,2425.179931640625,2425.179931640625,2426.919921875,2413.52001953125,2413.52001953125,2929390000
1891,2017-07,2017-07-10,2427.429931640625,2427.429931640625,2432.0,2422.27001953125,2424.510009765625,3009880000
1892,2017-07,2017-07-11,2425.530029296875,2425.530029296875,2429.300048828125,2412.7900390625,2427.35009765625,3108800000
1893,2017-07,2017-07-12,2443.25,2443.25,2445.760009765625,2435.75,2435.75,3176900000
1894,2017-07,2017-07-13,2447.830078125,2447.830078125,2449.320068359375,2441.68994140625,2444.989990234375,3068510000
1895,2017-07,2017-07-14,2459.27001953125,2459.27001953125,2463.5400390625,2446.68994140625,2449.159912109375,2738460000
1896,2017-07,2017-07-17,2459.139892578125,2459.139892578125,2462.820068359375,2457.159912109375,2459.5,2800580000
1897,2017-07,2017-07-18,2460.610107421875,2460.610107421875,2460.919921875,2450.340087890625,2455.8798828125,2974090000
1898,2017-07,2017-07-19,2473.830078125,2473.830078125,2473.830078125,2463.85009765625,2463.85009765625,3063810000
1899,2017-07,2017-07-20,2473.449951171875,2473.449951171875,2477.6201171875,2468.429931640625,2475.56005859375,3223820000
1900,2017-07,2017-07-21,2472.5400390625,2472.5400390625,2472.5400390625,2465.06005859375,2467.39990234375,3066880000
1901,2017-07,2017-07-24,2469.909912109375,2469.909912109375,2473.10009765625,2466.320068359375,2472.0400390625,3019920000
1902,2017-07,2017-07-25,2477.1298828125,2477.1298828125,2481.239990234375,2474.909912109375,2477.8798828125,4116360000
1903,2017-07,2017-07-26,2477.830078125,2477.830078125,2481.68994140625,2474.93994140625,2479.969970703125,3597830000
1904,2017-07,2017-07-27,2475.419921875,2475.419921875,2484.0400390625,2459.929931640625,2482.760009765625,4035740000
1905,2017-07,2017-07-28,2472.10009765625,2472.10009765625,2473.530029296875,2464.659912109375,2469.1201171875,3302850000
1906,2017-07,2017-07-31,2470.300048828125,2470.300048828125,2477.9599609375,2468.530029296875,2475.93994140625,3475930000
1907,2017-08,2017-08-01,2476.35009765625,2476.35009765625,2478.510009765625,2471.139892578125,2477.10009765625,3470260000
1908,2017-08,2017-08-02,2477.570068359375,2477.570068359375,2480.3798828125,2466.47998046875,2480.3798828125,3487150000
1909,2017-08,2017-08-03,2472.159912109375,2472.159912109375,2476.030029296875,2468.85009765625,2476.030029296875,3662410000
1910,2017-08,2017-08-04,2476.830078125,2476.830078125,2480.0,2472.080078125,2476.8798828125,3239980000
1911,2017-08,2017-08-07,2480.909912109375,2480.909912109375,2480.949951171875,2475.8798828125,2477.139892578125,2935130000
1912,2017-08,2017-08-08,2474.919921875,2474.919921875,2490.8701171875,2470.320068359375,2478.35009765625,3347480000
1913,2017-08,2017-08-09,2474.02001953125,2474.02001953125,2474.409912109375,2462.080078125,2465.35009765625,3310960000
1914,2017-08,2017-08-10,2438.2099609375,2438.2099609375,2465.3798828125,2437.75,2465.3798828125,3635820000
1915,2017-08,2017-08-11,2441.320068359375,2441.320068359375,2448.090087890625,2437.85009765625,2441.0400390625,3161830000
1916,2017-08,2017-08-14,2465.840087890625,2465.840087890625,2468.219970703125,2454.9599609375,2454.9599609375,2824320000
1917,2017-08,2017-08-15,2464.610107421875,2464.610107421875,2468.89990234375,2461.610107421875,2468.659912109375,2922430000
1918,2017-08,2017-08-16,2468.110107421875,2468.110107421875,2474.929931640625,2463.860107421875,2468.6298828125,2956570000
1919,2017-08,2017-08-17,2430.010009765625,2430.010009765625,2465.02001953125,2430.010009765625,2462.949951171875,3164950000
1920,2017-08,2017-08-18,2425.550048828125,2425.550048828125,2440.27001953125,2420.68994140625,2427.639892578125,3426970000
1921,2017-08,2017-08-21,2428.3701171875,2428.3701171875,2430.580078125,2417.35009765625,2425.5,2803650000
1922,2017-08,2017-08-22,2452.510009765625,2452.510009765625,2454.77001953125,2433.669921875,2433.75,2780990000
1923,2017-08,2017-08-23,2444.0400390625,2444.0400390625,2448.909912109375,2441.419921875,2444.8798828125,2796950000
1924,2017-08,2017-08-24,2438.969970703125,2438.969970703125,2450.389892578125,2436.18994140625,2447.909912109375,2849680000
1925,2017-08,2017-08-25,2443.050048828125,2443.050048828125,2453.9599609375,2442.219970703125,2444.719970703125,2593350000
1926,2017-08,2017-08-28,2444.239990234375,2444.239990234375,2449.1201171875,2439.030029296875,2447.35009765625,2682920000
1927,2017-08,2017-08-29,2446.300048828125,2446.300048828125,2449.18994140625,2428.199951171875,2431.93994140625,2739460000
1928,2017-08,2017-08-30,2457.590087890625,2457.590087890625,2460.31005859375,2443.77001953125,2446.06005859375,2637780000
1929,2017-08,2017-08-31,2471.64990234375,2471.64990234375,2475.010009765625,2462.64990234375,2462.64990234375,3353860000
1930,2017-09,2017-09-01,2476.550048828125,2476.550048828125,2480.3798828125,2473.85009765625,2474.419921875,2712780000
1931,2017-09,2017-09-05,2457.85009765625,2457.85009765625,2471.969970703125,2446.550048828125,2470.35009765625,3502190000
1932,2017-09,2017-09-06,2465.5400390625,2465.5400390625,2469.639892578125,2459.199951171875,2463.830078125,3400200000
1933,2017-09,2017-09-07,2465.10009765625,2465.10009765625,2468.6201171875,2460.2900390625,2468.06005859375,3365780000
1934,2017-09,2017-09-08,2461.429931640625,2461.429931640625,2467.110107421875,2459.39990234375,2462.25,3308360000
1935,2017-09,2017-09-11,2488.110107421875,2488.110107421875,2488.949951171875,2474.52001953125,2474.52001953125,3293460000
1936,2017-09,2017-09-12,2496.47998046875,2496.47998046875,2496.77001953125,2490.3701171875,2491.93994140625,3234280000
1937,2017-09,2017-09-13,2498.3701171875,2498.3701171875,2498.3701171875,2492.139892578125,2493.889892578125,3371370000
1938,2017-09,2017-09-14,2495.6201171875,2495.6201171875,2498.429931640625,2491.35009765625,2494.56005859375,3422470000
1939,2017-09,2017-09-15,2500.22998046875,2500.22998046875,2500.22998046875,2493.159912109375,2495.669921875,4862970000
1940,2017-09,2017-09-18,2503.8701171875,2503.8701171875,2508.320068359375,2499.919921875,2502.510009765625,3204700000
1941,2017-09,2017-09-19,2506.64990234375,2506.64990234375,2507.840087890625,2503.18994140625,2506.2900390625,3253760000
1942,2017-09,2017-09-20,2508.239990234375,2508.239990234375,2508.85009765625,2496.669921875,2506.840087890625,3584570000
1943,2017-09,2017-09-21,2500.60009765625,2500.60009765625,2507.159912109375,2499.0,2507.159912109375,2965590000
1944,2017-09,2017-09-22,2502.219970703125,2502.219970703125,2503.469970703125,2496.5400390625,2497.260009765625,2877980000
1945,2017-09,2017-09-25,2496.659912109375,2496.659912109375,2502.5400390625,2488.030029296875,2499.389892578125,3314530000
1946,2017-09,2017-09-26,2496.840087890625,2496.840087890625,2503.510009765625,2495.1201171875,2501.0400390625,3070770000
1947,2017-09,2017-09-27,2507.0400390625,2507.0400390625,2511.75,2495.909912109375,2503.300048828125,3485070000
1948,2017-09,2017-09-28,2510.06005859375,2510.06005859375,2510.81005859375,2502.929931640625,2503.409912109375,3173030000
1949,2017-09,2017-09-29,2519.360107421875,2519.360107421875,2519.43994140625,2507.989990234375,2509.9599609375,3220260000
1950,2017-10,2017-10-02,2529.1201171875,2529.1201171875,2529.22998046875,2520.39990234375,2521.199951171875,3226370000
1951,2017-10,2017-10-03,2534.580078125,2534.580078125,2535.1298828125,2528.85009765625,2530.340087890625,3073480000
1952,2017-10,2017-10-04,2537.739990234375,2537.739990234375,2540.530029296875,2531.800048828125,2533.47998046875,3020770000
1953,2017-10,2017-10-05,2552.070068359375,2552.070068359375,2552.510009765625,2540.02001953125,2540.860107421875,3059730000
1954,2017-10,2017-10-06,2549.330078125,2549.330078125,2549.409912109375,2543.7900390625,2547.43994140625,2898270000
1955,2017-10,2017-10-09,2544.72998046875,2544.72998046875,2551.820068359375,2541.60009765625,2551.389892578125,2486940000
1956,2017-10,2017-10-10,2550.639892578125,2550.639892578125,2555.22998046875,2544.860107421875,2549.989990234375,2962610000
1957,2017-10,2017-10-11,2555.239990234375,2555.239990234375,2555.239990234375,2547.949951171875,2550.6201171875,2991320000
1958,2017-10,2017-10-12,2550.929931640625,2550.929931640625,2555.330078125,2548.31005859375,2552.8798828125,3157280000
1959,2017-10,2017-10-13,2553.169921875,2553.169921875,2557.64990234375,2552.090087890625,2555.659912109375,3150470000
1960,2017-10,2017-10-16,2557.639892578125,2557.639892578125,2559.469970703125,2552.639892578125,2555.570068359375,2918030000
1961,2017-10,2017-10-17,2559.360107421875,2559.360107421875,2559.7099609375,2554.68994140625,2557.169921875,2901890000
1962,2017-10,2017-10-18,2561.260009765625,2561.260009765625,2564.110107421875,2559.669921875,2562.8701171875,2999320000
1963,2017-10,2017-10-19,2562.10009765625,2562.10009765625,2562.360107421875,2547.919921875,2553.389892578125,3019520000
1964,2017-10,2017-10-20,2575.2099609375,2575.2099609375,2575.43994140625,2567.56005859375,2567.56005859375,3394450000
1965,2017-10,2017-10-23,2564.97998046875,2564.97998046875,2578.2900390625,2564.330078125,2578.080078125,3214470000
1966,2017-10,2017-10-24,2569.1298828125,2569.1298828125,2572.179931640625,2565.580078125,2568.659912109375,3435660000
1967,2017-10,2017-10-25,2557.14990234375,2557.14990234375,2567.39990234375,2544.0,2566.52001953125,3885470000
1968,2017-10,2017-10-26,2560.39990234375,2560.39990234375,2567.070068359375,2559.800048828125,2560.080078125,3891750000
1969,2017-10,2017-10-27,2581.070068359375,2581.070068359375,2582.97998046875,2565.93994140625,2570.260009765625,3896100000
1970,2017-10,2017-10-30,2572.830078125,2572.830078125,2580.030029296875,2568.25,2577.75,3660230000
1971,2017-10,2017-10-31,2575.260009765625,2575.260009765625,2578.2900390625,2572.14990234375,2575.989990234375,3844420000
1972,2017-11,2017-11-01,2579.360107421875,2579.360107421875,2588.39990234375,2574.919921875,2583.2099609375,3841200000
1973,2017-11,2017-11-02,2579.85009765625,2579.85009765625,2581.110107421875,2566.169921875,2579.4599609375,4050140000
1974,2017-11,2017-11-03,2587.840087890625,2587.840087890625,2588.419921875,2576.77001953125,2581.929931640625,3568710000
1975,2017-11,2017-11-06,2591.1298828125,2591.1298828125,2593.3798828125,2585.659912109375,2587.469970703125,3541970000
1976,2017-11,2017-11-07,2590.639892578125,2590.639892578125,2597.02001953125,2584.35009765625,2592.110107421875,3815190000
1977,2017-11,2017-11-08,2594.3798828125,2594.3798828125,2595.469970703125,2585.02001953125,2588.7099609375,3898450000
1978,2017-11,2017-11-09,2584.6201171875,2584.6201171875,2586.5,2566.330078125,2584.0,3844100000
1979,2017-11,2017-11-10,2582.300048828125,2582.300048828125,2583.81005859375,2575.570068359375,2580.179931640625,3489740000
1980,2017-11,2017-11-13,2584.840087890625,2584.840087890625,2587.659912109375,2574.47998046875,2576.530029296875,3405200000
1981,2017-11,2017-11-14,2578.8701171875,2578.8701171875,2579.659912109375,2566.56005859375,2577.75,3643580000
1982,2017-11,2017-11-15,2564.6201171875,2564.6201171875,2572.840087890625,2557.449951171875,2569.449951171875,3586590000
1983,2017-11,2017-11-16,2585.639892578125,2585.639892578125,2590.090087890625,2572.949951171875,2572.949951171875,3329730000
1984,2017-11,2017-11-17,2578.85009765625,2578.85009765625,2583.9599609375,2577.6201171875,2582.93994140625,3309800000
1985,2017-11,2017-11-20,2582.139892578125,2582.139892578125,2584.639892578125,2578.239990234375,2579.489990234375,3023940000
1986,2017-11,2017-11-21,2599.030029296875,2599.030029296875,2601.18994140625,2589.169921875,2589.169921875,3351230000
1987,2017-11,2017-11-22,2597.080078125,2597.080078125,2600.93994140625,2595.22998046875,2600.31005859375,2764110000
1988,2017-11,2017-11-24,2602.419921875,2602.419921875,2604.2099609375,2600.419921875,2600.419921875,1385890000
1989,2017-11,2017-11-27,2601.419921875,2601.419921875,2606.409912109375,2598.8701171875,2602.659912109375,3017720000
1990,2017-11,2017-11-28,2627.0400390625,2627.0400390625,2627.68994140625,2605.43994140625,2605.93994140625,3493340000
1991,2017-11,2017-11-29,2626.070068359375,2626.070068359375,2634.889892578125,2620.320068359375,2627.820068359375,4090630000
1992,2017-11,2017-11-30,2647.580078125,2647.580078125,2657.739990234375,2633.929931640625,2633.929931640625,4965700000
1993,2017-12,2017-12-01,2642.219970703125,2642.219970703125,2650.6201171875,2605.52001953125,2645.10009765625,3950930000
1994,2017-12,2017-12-04,2639.43994140625,2639.43994140625,2665.18994140625,2639.030029296875,2657.18994140625,4025840000
1995,2017-12,2017-12-05,2629.570068359375,2629.570068359375,2648.719970703125,2627.72998046875,2639.780029296875,3547570000
1996,2017-12,2017-12-06,2629.27001953125,2629.27001953125,2634.409912109375,2624.75,2626.239990234375,3253080000
1997,2017-12,2017-12-07,2636.97998046875,2636.97998046875,2640.989990234375,2626.530029296875,2628.3798828125,3297060000
1998,2017-12,2017-12-08,2651.5,2651.5,2651.64990234375,2644.10009765625,2646.2099609375,3126750000
1999,2017-12,2017-12-11,2659.989990234375,2659.989990234375,2660.330078125,2651.469970703125,2652.18994140625,3141480000
2000,2017-12,2017-12-12,2664.110107421875,2664.110107421875,2669.719970703125,2659.780029296875,2661.72998046875,3568910000
2001,2017-12,2017-12-13,2662.85009765625,2662.85009765625,2671.8798828125,2662.85009765625,2667.590087890625,3568360000
2002,2017-12,2017-12-14,2652.010009765625,2652.010009765625,2668.090087890625,2652.010009765625,2665.8701171875,3442760000
2003,2017-12,2017-12-15,2675.81005859375,2675.81005859375,2679.6298828125,2659.139892578125,2660.6298828125,5736910000
2004,2017-12,2017-12-18,2690.159912109375,2690.159912109375,2694.969970703125,2685.919921875,2685.919921875,3727770000
2005,2017-12,2017-12-19,2681.469970703125,2681.469970703125,2694.43994140625,2680.739990234375,2692.7099609375,3407680000
2006,2017-12,2017-12-20,2679.25,2679.25,2691.010009765625,2676.110107421875,2688.179931640625,3246230000
2007,2017-12,2017-12-21,2684.570068359375,2684.570068359375,2692.639892578125,2682.39990234375,2683.02001953125,3293130000
2008,2017-12,2017-12-22,2683.340087890625,2683.340087890625,2685.35009765625,2678.1298828125,2684.219970703125,2401030000
2009,2017-12,2017-12-26,2680.5,2680.5,2682.739990234375,2677.9599609375,2679.090087890625,1970660000
2010,2017-12,2017-12-27,2682.6201171875,2682.6201171875,2685.639892578125,2678.909912109375,2682.10009765625,2202900000
2011,2017-12,2017-12-28,2687.5400390625,2687.5400390625,2687.659912109375,2682.68994140625,2686.10009765625,2174890000
2012,2017-12,2017-12-29,2673.610107421875,2673.610107421875,2692.1201171875,2673.610107421875,2689.14990234375,2447760000
2013,2018-01,2018-01-02,2695.81005859375,2695.81005859375,2695.889892578125,2682.360107421875,2683.72998046875,3397430000
2014,2018-01,2018-01-03,2713.06005859375,2713.06005859375,2714.3701171875,2697.77001953125,2697.85009765625,3544030000
2015,2018-01,2018-01-04,2723.989990234375,2723.989990234375,2729.2900390625,2719.070068359375,2719.31005859375,3697340000
2016,2018-01,2018-01-05,2743.14990234375,2743.14990234375,2743.449951171875,2727.919921875,2731.330078125,3239280000
2017,2018-01,2018-01-08,2747.7099609375,2747.7099609375,2748.510009765625,2737.60009765625,2742.669921875,3246160000
2018,2018-01,2018-01-09,2751.2900390625,2751.2900390625,2759.139892578125,2747.860107421875,2751.14990234375,3467460000
2019,2018-01,2018-01-10,2748.22998046875,2748.22998046875,2750.800048828125,2736.06005859375,2745.550048828125,3579900000
2020,2018-01,2018-01-11,2767.56005859375,2767.56005859375,2767.56005859375,2752.780029296875,2752.969970703125,3645690000
2021,2018-01,2018-01-12,2786.239990234375,2786.239990234375,2787.85009765625,2769.639892578125,2770.179931640625,3587220000
2022,2018-01,2018-01-16,2776.419921875,2776.419921875,2807.5400390625,2768.639892578125,2798.9599609375,4362880000
2023,2018-01,2018-01-17,2802.56005859375,2802.56005859375,2807.0400390625,2778.3798828125,2784.989990234375,3790340000
2024,2018-01,2018-01-18,2798.030029296875,2798.030029296875,2805.830078125,2792.56005859375,2802.39990234375,3703300000
2025,2018-01,2018-01-19,2810.300048828125,2810.300048828125,2810.330078125,2798.080078125,2802.60009765625,3724230000
2026,2018-01,2018-01-22,2832.969970703125,2832.969970703125,2833.030029296875,2808.1201171875,2809.159912109375,3489480000
2027,2018-01,2018-01-23,2839.1298828125,2839.1298828125,2842.239990234375,2830.590087890625,2835.050048828125,3541140000
2028,2018-01,2018-01-24,2837.5400390625,2837.5400390625,2852.969970703125,2824.81005859375,2845.419921875,4079270000
2029,2018-01,2018-01-25,2839.25,2839.25,2848.56005859375,2830.93994140625,2846.239990234375,3873100000
2030,2018-01,2018-01-26,2872.8701171875,2872.8701171875,2872.8701171875,2846.179931640625,2847.47998046875,3474680000
2031,2018-01,2018-01-29,2853.530029296875,2853.530029296875,2870.6201171875,2851.47998046875,2867.22998046875,3587420000
2032,2018-01,2018-01-30,2822.429931640625,2822.429931640625,2837.75,2818.27001953125,2832.739990234375,4012070000
2033,2018-01,2018-01-31,2823.81005859375,2823.81005859375,2839.260009765625,2813.0400390625,2832.409912109375,4276270000
2034,2018-02,2018-02-01,2821.97998046875,2821.97998046875,2835.9599609375,2812.699951171875,2816.449951171875,3977380000
2035,2018-02,2018-02-02,2762.1298828125,2762.1298828125,2808.919921875,2759.969970703125,2808.919921875,4340220000
2036,2018-02,2018-02-05,2648.93994140625,2648.93994140625,2763.389892578125,2638.169921875,2741.06005859375,5310840000
2037,2018-02,2018-02-06,2695.139892578125,2695.139892578125,2701.0400390625,2593.070068359375,2614.780029296875,5917350000
2038,2018-02,2018-02-07,2681.659912109375,2681.659912109375,2727.669921875,2681.330078125,2690.949951171875,4646300000
2039,2018-02,2018-02-08,2581.0,2581.0,2685.27001953125,2580.56005859375,2685.010009765625,5333840000
2040,2018-02,2018-02-09,2619.550048828125,2619.550048828125,2638.669921875,2532.68994140625,2601.780029296875,5690110000
2041,2018-02,2018-02-12,2656.0,2656.0,2672.610107421875,2622.449951171875,2636.75,4069220000
2042,2018-02,2018-02-13,2662.93994140625,2662.93994140625,2668.840087890625,2637.080078125,2646.27001953125,3503540000
2043,2018-02,2018-02-14,2698.6298828125,2698.6298828125,2702.10009765625,2648.8701171875,2651.2099609375,4011940000
2044,2018-02,2018-02-15,2731.199951171875,2731.199951171875,2731.510009765625,2689.820068359375,2713.4599609375,3696140000
2045,2018-02,2018-02-16,2732.219970703125,2732.219970703125,2754.419921875,2725.110107421875,2727.139892578125,3646920000
2046,2018-02,2018-02-20,2716.260009765625,2716.260009765625,2737.60009765625,2706.760009765625,2722.989990234375,3646920000
2047,2018-02,2018-02-21,2701.330078125,2701.330078125,2747.75,2701.2900390625,2720.530029296875,3789040000
2048,2018-02,2018-02-22,2703.9599609375,2703.9599609375,2731.260009765625,2697.77001953125,2710.419921875,3720620000
2049,2018-02,2018-02-23,2747.300048828125,2747.300048828125,2747.760009765625,2713.739990234375,2715.800048828125,3200360000
2050,2018-02,2018-02-26,2779.60009765625,2779.60009765625,2780.639892578125,2753.780029296875,2757.3701171875,3436590000
2051,2018-02,2018-02-27,2744.280029296875,2744.280029296875,2789.14990234375,2744.219970703125,2780.449951171875,3752070000
2052,2018-02,2018-02-28,2713.830078125,2713.830078125,2761.52001953125,2713.5400390625,2753.780029296875,4244570000
2053,2018-03,2018-03-01,2677.669921875,2677.669921875,2730.889892578125,2659.64990234375,2715.219970703125,4514490000
2054,2018-03,2018-03-02,2691.25,2691.25,2696.25,2647.320068359375,2658.889892578125,3891250000
2055,2018-03,2018-03-05,2720.93994140625,2720.93994140625,2728.090087890625,2675.75,2681.06005859375,3733640000
2056,2018-03,2018-03-06,2728.1201171875,2728.1201171875,2732.080078125,2711.260009765625,2730.179931640625,3389030000
2057,2018-03,2018-03-07,2726.800048828125,2726.800048828125,2730.60009765625,2701.739990234375,2710.179931640625,3406690000
2058,2018-03,2018-03-08,2738.969970703125,2738.969970703125,2740.449951171875,2722.64990234375,2732.75,3206040000
2059,2018-03,2018-03-09,2786.570068359375,2786.570068359375,2786.570068359375,2751.5400390625,2752.909912109375,3376870000
2060,2018-03,2018-03-12,2783.02001953125,2783.02001953125,2796.97998046875,2779.260009765625,2790.5400390625,3216960000
2061,2018-03,2018-03-13,2765.31005859375,2765.31005859375,2801.89990234375,2758.679931640625,2792.31005859375,3324290000
2062,2018-03,2018-03-14,2749.47998046875,2749.47998046875,2777.110107421875,2744.3798828125,2774.06005859375,3394630000
2063,2018-03,2018-03-15,2747.330078125,2747.330078125,2763.030029296875,2741.469970703125,2754.27001953125,3543710000
2064,2018-03,2018-03-16,2752.010009765625,2752.010009765625,2761.85009765625,2749.969970703125,2750.570068359375,5429140000
2065,2018-03,2018-03-19,2712.919921875,2712.919921875,2741.3798828125,2694.590087890625,2741.3798828125,3327460000
2066,2018-03,2018-03-20,2716.93994140625,2716.93994140625,2724.219970703125,2710.050048828125,2715.050048828125,3272590000
2067,2018-03,2018-03-21,2711.929931640625,2711.929931640625,2739.139892578125,2709.7900390625,2714.989990234375,3434780000
2068,2018-03,2018-03-22,2643.68994140625,2643.68994140625,2695.679931640625,2641.590087890625,2691.360107421875,3765460000
2069,2018-03,2018-03-23,2588.260009765625,2588.260009765625,2657.669921875,2585.889892578125,2646.7099609375,3829380000
2070,2018-03,2018-03-26,2658.550048828125,2658.550048828125,2661.360107421875,2601.81005859375,2619.35009765625,3538080000
2071,2018-03,2018-03-27,2612.6201171875,2612.6201171875,2674.780029296875,2596.1201171875,2667.570068359375,3761320000
2072,2018-03,2018-03-28,2605.0,2605.0,2632.64990234375,2593.06005859375,2611.300048828125,3875720000
2073,2018-03,2018-03-29,2640.8701171875,2640.8701171875,2659.070068359375,2609.719970703125,2614.409912109375,3572360000
2074,2018-04,2018-04-02,2581.8798828125,2581.8798828125,2638.300048828125,2553.800048828125,2633.449951171875,3635780000
2075,2018-04,2018-04-03,2614.449951171875,2614.449951171875,2619.139892578125,2575.489990234375,2592.169921875,3395840000
2076,2018-04,2018-04-04,2644.68994140625,2644.68994140625,2649.860107421875,2573.610107421875,2584.0400390625,3369230000
2077,2018-04,2018-04-05,2662.840087890625,2662.840087890625,2672.080078125,2649.580078125,2657.360107421875,3230430000
2078,2018-04,2018-04-06,2604.469970703125,2604.469970703125,2656.8798828125,2586.27001953125,2645.820068359375,3312390000
2079,2018-04,2018-04-09,2613.159912109375,2613.159912109375,2653.550048828125,2610.7900390625,2617.179931640625,3076140000
2080,2018-04,2018-04-10,2656.8701171875,2656.8701171875,2665.449951171875,2635.780029296875,2638.409912109375,3579130000
2081,2018-04,2018-04-11,2642.18994140625,2642.18994140625,2661.429931640625,2639.25,2643.889892578125,3054520000
2082,2018-04,2018-04-12,2663.989990234375,2663.989990234375,2674.719970703125,2653.830078125,2653.830078125,3045330000
2083,2018-04,2018-04-13,2656.300048828125,2656.300048828125,2680.260009765625,2645.050048828125,2676.89990234375,2988540000
2084,2018-04,2018-04-16,2677.840087890625,2677.840087890625,2686.489990234375,2665.159912109375,2670.10009765625,3020740000
2085,2018-04,2018-04-17,2706.389892578125,2706.389892578125,2713.340087890625,2692.050048828125,2692.739990234375,3286190000
2086,2018-04,2018-04-18,2708.639892578125,2708.639892578125,2717.489990234375,2703.6298828125,2710.110107421875,3412030000
2087,2018-04,2018-04-19,2693.1298828125,2693.1298828125,2702.840087890625,2681.89990234375,2701.159912109375,3375120000
2088,2018-04,2018-04-20,2670.139892578125,2670.139892578125,2693.93994140625,2660.610107421875,2692.56005859375,3428260000
2089,2018-04,2018-04-23,2670.2900390625,2670.2900390625,2682.860107421875,2657.989990234375,2675.39990234375,3030390000
2090,2018-04,2018-04-24,2634.56005859375,2634.56005859375,2683.550048828125,2617.320068359375,2680.800048828125,3716020000
2091,2018-04,2018-04-25,2639.39990234375,2639.39990234375,2645.300048828125,2612.669921875,2634.919921875,3563680000
2092,2018-04,2018-04-26,2666.93994140625,2666.93994140625,2676.47998046875,2647.159912109375,2651.64990234375,3690920000
2093,2018-04,2018-04-27,2669.909912109375,2669.909912109375,2677.35009765625,2659.010009765625,2675.469970703125,3234510000
2094,2018-04,2018-04-30,2648.050048828125,2648.050048828125,2682.8701171875,2648.0400390625,2682.510009765625,3749510000
2095,2018-05,2018-05-01,2654.800048828125,2654.800048828125,2655.27001953125,2625.409912109375,2642.9599609375,3562820000
2096,2018-05,2018-05-02,2635.669921875,2635.669921875,2660.8701171875,2631.699951171875,2654.239990234375,4047020000
2097,2018-05,2018-05-03,2629.72998046875,2629.72998046875,2637.139892578125,2594.6201171875,2628.080078125,3867530000
2098,2018-05,2018-05-04,2663.419921875,2663.419921875,2670.929931640625,2615.320068359375,2621.449951171875,3335260000
2099,2018-05,2018-05-07,2672.6298828125,2672.6298828125,2683.35009765625,2664.699951171875,2680.340087890625,3266810000
2100,2018-05,2018-05-08,2671.919921875,2671.919921875,2676.340087890625,2655.199951171875,2670.260009765625,3745100000
2101,2018-05,2018-05-09,2697.7900390625,2697.7900390625,2701.27001953125,2674.139892578125,2678.1201171875,3913650000
2102,2018-05,2018-05-10,2723.070068359375,2723.070068359375,2726.110107421875,2704.5400390625,2705.02001953125,3380640000
2103,2018-05,2018-05-11,2727.719970703125,2727.719970703125,2732.860107421875,2717.449951171875,2722.699951171875,2874850000
2104,2018-05,2018-05-14,2730.1298828125,2730.1298828125,2742.10009765625,2725.469970703125,2738.469970703125,2994360000
2105,2018-05,2018-05-15,2711.449951171875,2711.449951171875,2718.590087890625,2701.909912109375,2718.590087890625,3291190000
2106,2018-05,2018-05-16,2722.4599609375,2722.4599609375,2727.760009765625,2712.169921875,2712.6201171875,3248480000
2107,2018-05,2018-05-17,2720.1298828125,2720.1298828125,2731.9599609375,2711.360107421875,2719.7099609375,3478150000
2108,2018-05,2018-05-18,2712.969970703125,2712.969970703125,2719.5,2709.179931640625,2717.35009765625,3383270000
2109,2018-05,2018-05-21,2733.010009765625,2733.010009765625,2739.18994140625,2725.699951171875,2735.389892578125,3053480000
2110,2018-05,2018-05-22,2724.43994140625,2724.43994140625,2742.239990234375,2721.8798828125,2738.340087890625,3384140000
2111,2018-05,2018-05-23,2733.2900390625,2733.2900390625,2733.330078125,2709.5400390625,2713.97998046875,3333160000
2112,2018-05,2018-05-24,2727.760009765625,2727.760009765625,2731.969970703125,2707.3798828125,2730.93994140625,3285750000
2113,2018-05,2018-05-25,2721.330078125,2721.330078125,2727.360107421875,2714.989990234375,2723.60009765625,3015260000
2114,2018-05,2018-05-29,2689.860107421875,2689.860107421875,2710.669921875,2676.81005859375,2705.110107421875,3743310000
2115,2018-05,2018-05-30,2724.010009765625,2724.010009765625,2729.340087890625,2702.429931640625,2702.429931640625,3566490000
2116,2018-05,2018-05-31,2705.27001953125,2705.27001953125,2722.5,2700.679931640625,2720.97998046875,4241100000
2117,2018-06,2018-06-01,2734.6201171875,2734.6201171875,2736.929931640625,2718.699951171875,2718.699951171875,3694310000
2118,2018-06,2018-06-04,2746.8701171875,2746.8701171875,2749.159912109375,2740.5400390625,2741.669921875,3410090000
2119,2018-06,2018-06-05,2748.800048828125,2748.800048828125,2752.610107421875,2739.510009765625,2748.4599609375,3523550000
2120,2018-06,2018-06-06,2772.35009765625,2772.35009765625,2772.389892578125,2748.4599609375,2753.25,3662780000
2121,2018-06,2018-06-07,2770.3701171875,2770.3701171875,2779.89990234375,2760.159912109375,2774.840087890625,3742080000
2122,2018-06,2018-06-08,2779.030029296875,2779.030029296875,2779.389892578125,2763.590087890625,2765.840087890625,3138850000
2123,2018-06,2018-06-11,2782.0,2782.0,2790.2099609375,2780.169921875,2780.179931640625,3262130000
2124,2018-06,2018-06-12,2786.85009765625,2786.85009765625,2789.800048828125,2778.780029296875,2785.60009765625,3435700000
2125,2018-06,2018-06-13,2775.6298828125,2775.6298828125,2791.469970703125,2774.64990234375,2787.93994140625,3820770000
2126,2018-06,2018-06-14,2782.489990234375,2782.489990234375,2789.06005859375,2776.52001953125,2783.2099609375,3540930000
2127,2018-06,2018-06-15,2779.659912109375,2779.659912109375,2782.81005859375,2761.72998046875,2777.780029296875,5451990000
2128,2018-06,2018-06-18,2773.75,2773.75,2774.989990234375,2757.1201171875,2765.7900390625,3316120000
2129,2018-06,2018-06-19,2762.590087890625,2762.590087890625,2765.050048828125,2743.18994140625,2752.010009765625,3671160000
2130,2018-06,2018-06-20,2767.320068359375,2767.320068359375,2774.860107421875,2763.909912109375,2769.72998046875,3332140000
2131,2018-06,2018-06-21,2749.760009765625,2749.760009765625,2769.280029296875,2744.389892578125,2769.280029296875,3336580000
2132,2018-06,2018-06-22,2754.8798828125,2754.8798828125,2764.169921875,2752.679931640625,2760.7900390625,5468110000
2133,2018-06,2018-06-25,2717.070068359375,2717.070068359375,2742.93994140625,2698.669921875,2742.93994140625,3663280000
2134,2018-06,2018-06-26,2723.06005859375,2723.06005859375,2732.909912109375,2715.60009765625,2722.1201171875,3568900000
2135,2018-06,2018-06-27,2699.6298828125,2699.6298828125,2746.090087890625,2699.3798828125,2728.449951171875,3803990000
2136,2018-06,2018-06-28,2716.31005859375,2716.31005859375,2724.340087890625,2691.989990234375,2698.68994140625,3461100000
2137,2018-06,2018-06-29,2718.3701171875,2718.3701171875,2743.260009765625,2718.030029296875,2727.1298828125,3586800000
2138,2018-07,2018-07-02,2726.7099609375,2726.7099609375,2727.260009765625,2698.949951171875,2704.949951171875,3095040000
2139,2018-07,2018-07-03,2713.219970703125,2713.219970703125,2736.580078125,2711.159912109375,2733.27001953125,1911460000
2140,2018-07,2018-07-05,2736.610107421875,2736.610107421875,2737.830078125,2716.02001953125,2724.18994140625,2980160000
2141,2018-07,2018-07-06,2759.820068359375,2759.820068359375,2764.409912109375,2733.52001953125,2737.679931640625,2590250000
2142,2018-07,2018-07-09,2784.169921875,2784.169921875,2784.64990234375,2770.72998046875,2775.6201171875,3070060000
2143,2018-07,2018-07-10,2793.840087890625,2793.840087890625,2795.580078125,2786.239990234375,2788.56005859375,3080140000
2144,2018-07,2018-07-11,2774.02001953125,2774.02001953125,2785.909912109375,2770.77001953125,2779.820068359375,2986180000
2145,2018-07,2018-07-12,2798.2900390625,2798.2900390625,2799.219970703125,2781.530029296875,2783.139892578125,2834230000
2146,2018-07,2018-07-13,2801.31005859375,2801.31005859375,2804.530029296875,2791.68994140625,2796.929931640625,2619790000
2147,2018-07,2018-07-16,2798.429931640625,2798.429931640625,2801.18994140625,2793.389892578125,2797.360107421875,2819860000
2148,2018-07,2018-07-17,2809.550048828125,2809.550048828125,2814.18994140625,2789.239990234375,2789.340087890625,3064920000
2149,2018-07,2018-07-18,2815.6201171875,2815.6201171875,2816.760009765625,2805.889892578125,2811.35009765625,3111560000
2150,2018-07,2018-07-19,2804.489990234375,2804.489990234375,2812.050048828125,2799.77001953125,2809.3701171875,3278360000
2151,2018-07,2018-07-20,2801.830078125,2801.830078125,2809.699951171875,2800.010009765625,2804.550048828125,3243250000
2152,2018-07,2018-07-23,2806.97998046875,2806.97998046875,2808.610107421875,2795.139892578125,2799.169921875,2928490000
2153,2018-07,2018-07-24,2820.39990234375,2820.39990234375,2829.989990234375,2811.1201171875,2820.679931640625,3430410000
2154,2018-07,2018-07-25,2846.070068359375,2846.070068359375,2848.030029296875,2817.72998046875,2817.72998046875,3584400000
2155,2018-07,2018-07-26,2837.43994140625,2837.43994140625,2845.570068359375,2835.260009765625,2835.489990234375,3667290000
2156,2018-07,2018-07-27,2818.820068359375,2818.820068359375,2843.169921875,2808.340087890625,2842.35009765625,3434370000
2157,2018-07,2018-07-30,2802.60009765625,2802.60009765625,2821.739990234375,2798.110107421875,2819.0,3261190000
2158,2018-07,2018-07-31,2816.2900390625,2816.2900390625,2824.4599609375,2808.06005859375,2809.72998046875,3906890000
2159,2018-08,2018-08-01,2813.360107421875,2813.360107421875,2825.830078125,2805.85009765625,2821.169921875,3501350000
2160,2018-08,2018-08-02,2827.219970703125,2827.219970703125,2829.909912109375,2796.340087890625,2800.47998046875,3501380000
2161,2018-08,2018-08-03,2840.35009765625,2840.35009765625,2840.3798828125,2827.3701171875,2829.6201171875,3043690000
2162,2018-08,2018-08-06,2850.39990234375,2850.39990234375,2853.2900390625,2835.97998046875,2840.2900390625,2879020000
2163,2018-08,2018-08-07,2858.449951171875,2858.449951171875,2863.429931640625,2855.919921875,2855.919921875,3185440000
2164,2018-08,2018-08-08,2857.699951171875,2857.699951171875,2862.43994140625,2853.090087890625,2856.7900390625,2978070000
2165,2018-08,2018-08-09,2853.580078125,2853.580078125,2862.47998046875,2851.97998046875,2857.18994140625,3066180000
2166,2018-08,2018-08-10,2833.280029296875,2833.280029296875,2842.199951171875,2825.81005859375,2838.89990234375,3265590000
2167,2018-08,2018-08-13,2821.929931640625,2821.929931640625,2843.39990234375,2819.8798828125,2835.4599609375,3173630000
2168,2018-08,2018-08-14,2839.9599609375,2839.9599609375,2843.110107421875,2826.580078125,2827.8798828125,2986500000
2169,2018-08,2018-08-15,2818.3701171875,2818.3701171875,2827.949951171875,2802.489990234375,2827.949951171875,3656680000
2170,2018-08,2018-08-16,2840.68994140625,2840.68994140625,2850.489990234375,2831.43994140625,2831.43994140625,3232000000
2171,2018-08,2018-08-17,2850.1298828125,2850.1298828125,2855.6298828125,2833.72998046875,2838.320068359375,3037640000
2172,2018-08,2018-08-20,2857.050048828125,2857.050048828125,2859.760009765625,2850.6201171875,2853.929931640625,2757150000
2173,2018-08,2018-08-21,2862.9599609375,2862.9599609375,2873.22998046875,2861.320068359375,2861.510009765625,3174010000
2174,2018-08,2018-08-22,2861.820068359375,2861.820068359375,2867.5400390625,2856.050048828125,2860.989990234375,2701250000
2175,2018-08,2018-08-23,2856.97998046875,2856.97998046875,2868.780029296875,2854.030029296875,2860.2900390625,2724450000
2176,2018-08,2018-08-24,2874.68994140625,2874.68994140625,2876.159912109375,2862.35009765625,2862.35009765625,2603010000
2177,2018-08,2018-08-27,2896.739990234375,2896.739990234375,2898.25,2884.68994140625,2884.68994140625,2865070000
2178,2018-08,2018-08-28,2897.52001953125,2897.52001953125,2903.77001953125,2893.5,2901.449951171875,2687770000
2179,2018-08,2018-08-29,2914.0400390625,2914.0400390625,2916.5,2898.39990234375,2900.6201171875,2805520000
2180,2018-08,2018-08-30,2901.1298828125,2901.1298828125,2912.4599609375,2895.219970703125,2908.93994140625,2810450000
2181,2018-08,2018-08-31,2901.52001953125,2901.52001953125,2906.320068359375,2891.72998046875,2898.3701171875,2887220000
2182,2018-09,2018-09-04,2896.719970703125,2896.719970703125,2900.179931640625,2885.1298828125,2896.9599609375,3087420000
2183,2018-09,2018-09-05,2888.60009765625,2888.60009765625,2894.2099609375,2876.919921875,2891.590087890625,3248780000
2184,2018-09,2018-09-06,2878.050048828125,2878.050048828125,2892.050048828125,2867.2900390625,2888.639892578125,3144240000
2185,2018-09,2018-09-07,2871.679931640625,2871.679931640625,2883.81005859375,2864.1201171875,2868.260009765625,2976580000
2186,2018-09,2018-09-10,2877.1298828125,2877.1298828125,2886.929931640625,2875.93994140625,2881.389892578125,2751100000
2187,2018-09,2018-09-11,2887.889892578125,2887.889892578125,2892.52001953125,2866.780029296875,2871.570068359375,2904500000
2188,2018-09,2018-09-12,2888.919921875,2888.919921875,2894.64990234375,2879.199951171875,2888.2900390625,3341280000
2189,2018-09,2018-09-13,2904.179931640625,2904.179931640625,2906.760009765625,2896.389892578125,2896.85009765625,3274090000
2190,2018-09,2018-09-14,2904.97998046875,2904.97998046875,2908.300048828125,2895.77001953125,2906.3798828125,3179410000
2191,2018-09,2018-09-17,2888.800048828125,2888.800048828125,2904.64990234375,2886.159912109375,2903.830078125,2967980000
2192,2018-09,2018-09-18,2904.31005859375,2904.31005859375,2911.169921875,2890.429931640625,2890.739990234375,3091190000
2193,2018-09,2018-09-19,2907.949951171875,2907.949951171875,2912.360107421875,2903.820068359375,2906.60009765625,3302460000
2194,2018-09,2018-09-20,2930.75,2930.75,2934.800048828125,2919.72998046875,2919.72998046875,3406520000
2195,2018-09,2018-09-21,2929.669921875,2929.669921875,2940.909912109375,2927.110107421875,2936.760009765625,5652470000
2196,2018-09,2018-09-24,2919.3701171875,2919.3701171875,2923.7900390625,2912.6298828125,2921.830078125,3392030000
2197,2018-09,2018-09-25,2915.56005859375,2915.56005859375,2923.949951171875,2913.699951171875,2921.75,3330880000
2198,2018-09,2018-09-26,2905.969970703125,2905.969970703125,2931.14990234375,2903.280029296875,2916.97998046875,3417540000
2199,2018-09,2018-09-27,2914.0,2914.0,2927.219970703125,2909.27001953125,2911.64990234375,3101360000
2200,2018-09,2018-09-28,2913.97998046875,2913.97998046875,2920.530029296875,2907.5,2910.030029296875,3461680000
2201,2018-10,2018-10-01,2924.590087890625,2924.590087890625,2937.06005859375,2917.909912109375,2926.2900390625,3375890000
2202,2018-10,2018-10-02,2923.429931640625,2923.429931640625,2931.419921875,2919.3701171875,2923.800048828125,3432620000
2203,2018-10,2018-10-03,2925.510009765625,2925.510009765625,2939.860107421875,2921.360107421875,2931.68994140625,3625510000
2204,2018-10,2018-10-04,2901.610107421875,2901.610107421875,2919.780029296875,2883.919921875,2919.35009765625,3510370000
2205,2018-10,2018-10-05,2885.570068359375,2885.570068359375,2909.639892578125,2869.2900390625,2902.5400390625,3340820000
2206,2018-10,2018-10-08,2884.429931640625,2884.429931640625,2889.449951171875,2862.080078125,2877.530029296875,3381820000
2207,2018-10,2018-10-09,2880.340087890625,2880.340087890625,2894.830078125,2874.27001953125,2882.510009765625,3531690000
2208,2018-10,2018-10-10,2785.679931640625,2785.679931640625,2874.02001953125,2784.860107421875,2873.89990234375,4554260000
2209,2018-10,2018-10-11,2728.3701171875,2728.3701171875,2795.139892578125,2710.510009765625,2776.8701171875,4914090000
2210,2018-10,2018-10-12,2767.1298828125,2767.1298828125,2775.77001953125,2729.43994140625,2770.5400390625,4024010000
2211,2018-10,2018-10-15,2750.7900390625,2750.7900390625,2775.989990234375,2749.030029296875,2763.830078125,3327160000
2212,2018-10,2018-10-16,2809.919921875,2809.919921875,2813.4599609375,2766.909912109375,2767.050048828125,3460260000
2213,2018-10,2018-10-17,2809.2099609375,2809.2099609375,2816.93994140625,2781.81005859375,2811.669921875,3347090000
2214,2018-10,2018-10-18,2768.780029296875,2768.780029296875,2806.0400390625,2755.179931640625,2802.0,3639300000
2215,2018-10,2018-10-19,2767.780029296875,2767.780029296875,2797.77001953125,2760.27001953125,2775.659912109375,3593940000
2216,2018-10,2018-10-22,2755.8798828125,2755.8798828125,2778.93994140625,2749.219970703125,2773.93994140625,3331270000
2217,2018-10,2018-10-23,2740.68994140625,2740.68994140625,2753.590087890625,2691.429931640625,2721.030029296875,4373710000
2218,2018-10,2018-10-24,2656.10009765625,2656.10009765625,2742.590087890625,2651.889892578125,2737.8701171875,4738670000
2219,2018-10,2018-10-25,2705.570068359375,2705.570068359375,2722.699951171875,2667.840087890625,2674.8798828125,4663930000
2220,2018-10,2018-10-26,2658.68994140625,2658.68994140625,2692.3798828125,2628.159912109375,2667.860107421875,4804330000
2221,2018-10,2018-10-29,2641.25,2641.25,2706.85009765625,2603.5400390625,2682.64990234375,4701260000
2222,2018-10,2018-10-30,2682.6298828125,2682.6298828125,2685.429931640625,2635.340087890625,2640.679931640625,5125600000
2223,2018-10,2018-10-31,2711.739990234375,2711.739990234375,2736.68994140625,2705.60009765625,2705.60009765625,5133380000
2224,2018-11,2018-11-01,2740.3701171875,2740.3701171875,2741.669921875,2708.85009765625,2717.580078125,4730250000
2225,2018-11,2018-11-02,2723.06005859375,2723.06005859375,2756.550048828125,2700.43994140625,2745.449951171875,4261230000
2226,2018-11,2018-11-05,2738.31005859375,2738.31005859375,2744.27001953125,2717.93994140625,2726.3701171875,3650910000
2227,2018-11,2018-11-06,2755.449951171875,2755.449951171875,2756.820068359375,2737.080078125,2738.39990234375,3543800000
2228,2018-11,2018-11-07,2813.889892578125,2813.889892578125,2815.14990234375,2774.1298828125,2774.1298828125,3929080000
2229,2018-11,2018-11-08,2806.830078125,2806.830078125,2814.75,2794.989990234375,2806.3798828125,3673550000
2230,2018-11,2018-11-09,2781.010009765625,2781.010009765625,2794.10009765625,2764.239990234375,2794.10009765625,4029030000
2231,2018-11,2018-11-12,2726.219970703125,2726.219970703125,2775.989990234375,2722.0,2773.929931640625,3701570000
2232,2018-11,2018-11-13,2722.179931640625,2722.179931640625,2754.60009765625,2714.97998046875,2730.050048828125,4112820000
2233,2018-11,2018-11-14,2701.580078125,2701.580078125,2746.800048828125,2685.75,2737.89990234375,4449060000
2234,2018-11,2018-11-15,2730.199951171875,2730.199951171875,2735.3798828125,2670.75,2693.52001953125,4204960000
2235,2018-11,2018-11-16,2736.27001953125,2736.27001953125,2746.75,2712.159912109375,2718.5400390625,3996970000
2236,2018-11,2018-11-19,2690.72998046875,2690.72998046875,2733.159912109375,2681.090087890625,2730.739990234375,3806940000
2237,2018-11,2018-11-20,2641.889892578125,2641.889892578125,2669.43994140625,2631.52001953125,2654.60009765625,4370820000
2238,2018-11,2018-11-21,2649.929931640625,2649.929931640625,2670.72998046875,2649.820068359375,2657.739990234375,3237400000
2239,2018-11,2018-11-23,2632.56005859375,2632.56005859375,2647.550048828125,2631.090087890625,2633.360107421875,1651680000
2240,2018-11,2018-11-26,2673.449951171875,2673.449951171875,2674.35009765625,2649.969970703125,2649.969970703125,3523520000
2241,2018-11,2018-11-27,2682.169921875,2682.169921875,2682.530029296875,2655.889892578125,2663.75,3494380000
2242,2018-11,2018-11-28,2743.7900390625,2743.7900390625,2744.0,2684.3798828125,2691.449951171875,3984540000
2243,2018-11,2018-11-29,2737.800048828125,2737.800048828125,2753.75,2722.93994140625,2736.969970703125,3599200000
2244,2018-11,2018-11-30,2760.169921875,2760.169921875,2760.8798828125,2732.760009765625,2737.760009765625,4668310000
2245,2018-12,2018-12-03,2790.3701171875,2790.3701171875,2800.179931640625,2773.3798828125,2790.5,4221580000
2246,2018-12,2018-12-04,2700.06005859375,2700.06005859375,2785.929931640625,2697.179931640625,2782.429931640625,4515710000
2247,2018-12,2018-12-06,2695.949951171875,2695.949951171875,2696.14990234375,2621.530029296875,2663.510009765625,5180430000
2248,2018-12,2018-12-07,2633.080078125,2633.080078125,2708.5400390625,2623.139892578125,2691.260009765625,4242240000
2249,2018-12,2018-12-10,2637.719970703125,2637.719970703125,2647.510009765625,2583.22998046875,2630.860107421875,4162880000
2250,2018-12,2018-12-11,2636.780029296875,2636.780029296875,2674.35009765625,2621.300048828125,2664.43994140625,3963440000
2251,2018-12,2018-12-12,2651.070068359375,2651.070068359375,2685.43994140625,2650.260009765625,2658.22998046875,4029300000
2252,2018-12,2018-12-13,2650.5400390625,2650.5400390625,2670.18994140625,2637.27001953125,2658.699951171875,3978340000
2253,2018-12,2018-12-14,2599.949951171875,2599.949951171875,2635.070068359375,2593.840087890625,2629.679931640625,4064370000
2254,2018-12,2018-12-17,2545.93994140625,2545.93994140625,2601.1298828125,2530.5400390625,2590.75,4661420000
2255,2018-12,2018-12-18,2546.159912109375,2546.159912109375,2573.989990234375,2528.7099609375,2559.89990234375,4519190000
2256,2018-12,2018-12-19,2506.9599609375,2506.9599609375,2585.2900390625,2488.9599609375,2547.050048828125,5152830000
2257,2018-12,2018-12-20,2467.419921875,2467.419921875,2509.6298828125,2441.179931640625,2496.77001953125,5619780000
2258,2018-12,2018-12-21,2416.6201171875,2416.6201171875,2504.409912109375,2408.550048828125,2465.3798828125,7657890000
2259,2018-12,2018-12-24,2351.10009765625,2351.10009765625,2410.340087890625,2351.10009765625,2400.56005859375,2613670000
2260,2018-12,2018-12-26,2467.699951171875,2467.699951171875,2467.760009765625,2346.580078125,2363.1201171875,4249740000
2261,2018-12,2018-12-27,2488.830078125,2488.830078125,2489.10009765625,2397.93994140625,2442.5,4139010000
2262,2018-12,2018-12-28,2485.739990234375,2485.739990234375,2520.27001953125,2472.889892578125,2498.77001953125,3728440000
2263,2018-12,2018-12-31,2506.85009765625,2506.85009765625,2509.239990234375,2482.820068359375,2498.93994140625,3461920000
2264,2019-01,2019-01-02,2510.030029296875,2510.030029296875,2519.489990234375,2467.469970703125,2476.9599609375,3733160000
2265,2019-01,2019-01-03,2447.889892578125,2447.889892578125,2493.139892578125,2443.9599609375,2491.919921875,3858830000
2266,2019-01,2019-01-04,2531.93994140625,2531.93994140625,2538.070068359375,2474.330078125,2474.330078125,4234140000
2267,2019-01,2019-01-07,2549.68994140625,2549.68994140625,2566.159912109375,2524.56005859375,2535.610107421875,4133120000
2268,2019-01,2019-01-08,2574.409912109375,2574.409912109375,2579.820068359375,2547.56005859375,2568.110107421875,4120060000
2269,2019-01,2019-01-09,2584.9599609375,2584.9599609375,2595.320068359375,2568.889892578125,2580.0,4088740000
2270,2019-01,2019-01-10,2596.639892578125,2596.639892578125,2597.820068359375,2562.02001953125,2573.510009765625,3721300000
2271,2019-01,2019-01-11,2596.260009765625,2596.260009765625,2596.27001953125,2577.39990234375,2588.110107421875,3447460000
2272,2019-01,2019-01-14,2582.610107421875,2582.610107421875,2589.320068359375,2570.409912109375,2580.31005859375,3689370000
2273,2019-01,2019-01-15,2610.300048828125,2610.300048828125,2613.080078125,2585.10009765625,2585.10009765625,3601180000
2274,2019-01,2019-01-16,2616.10009765625,2616.10009765625,2625.760009765625,2612.679931640625,2614.75,3882180000
2275,2019-01,2019-01-17,2635.9599609375,2635.9599609375,2645.06005859375,2606.360107421875,2609.280029296875,3802410000
2276,2019-01,2019-01-18,2670.7099609375,2670.7099609375,2675.469970703125,2647.580078125,2651.27001953125,4009010000
2277,2019-01,2019-01-22,2632.89990234375,2632.89990234375,2657.8798828125,2617.27001953125,2657.8798828125,3923950000
2278,2019-01,2019-01-23,2638.699951171875,2638.699951171875,2653.18994140625,2612.860107421875,2643.47998046875,3358770000
2279,2019-01,2019-01-24,2642.330078125,2642.330078125,2647.199951171875,2627.010009765625,2638.840087890625,3449230000
2280,2019-01,2019-01-25,2664.760009765625,2664.760009765625,2672.3798828125,2657.330078125,2657.43994140625,3821000000
2281,2019-01,2019-01-28,2643.85009765625,2643.85009765625,2644.969970703125,2624.06005859375,2644.969970703125,3630820000
2282,2019-01,2019-01-29,2640.0,2640.0,2650.929931640625,2631.050048828125,2644.889892578125,3518070000
2283,2019-01,2019-01-30,2681.050048828125,2681.050048828125,2690.43994140625,2648.340087890625,2653.6201171875,3883270000
2284,2019-01,2019-01-31,2704.10009765625,2704.10009765625,2708.949951171875,2678.64990234375,2685.489990234375,4953800000
2285,2019-02,2019-02-01,2706.530029296875,2706.530029296875,2716.659912109375,2696.8798828125,2702.320068359375,3782490000
2286,2019-02,2019-02-04,2724.8701171875,2724.8701171875,2724.989990234375,2698.75,2706.489990234375,3369450000
2287,2019-02,2019-02-05,2737.699951171875,2737.699951171875,2738.97998046875,2724.030029296875,2728.340087890625,3597620000
2288,2019-02,2019-02-06,2731.610107421875,2731.610107421875,2738.080078125,2724.14990234375,2735.050048828125,3486590000
2289,2019-02,2019-02-07,2706.050048828125,2706.050048828125,2719.320068359375,2687.260009765625,2717.530029296875,4114040000
2290,2019-02,2019-02-08,2707.8798828125,2707.8798828125,2708.070068359375,2681.830078125,2692.360107421875,3649510000
2291,2019-02,2019-02-11,2709.800048828125,2709.800048828125,2718.050048828125,2703.7900390625,2712.39990234375,3395330000
2292,2019-02,2019-02-12,2744.72998046875,2744.72998046875,2748.18994140625,2722.610107421875,2722.610107421875,3843020000
2293,2019-02,2019-02-13,2753.030029296875,2753.030029296875,2761.85009765625,2748.6298828125,2750.300048828125,3684910000
2294,2019-02,2019-02-14,2745.72998046875,2745.72998046875,2757.89990234375,2731.22998046875,2743.5,3845390000
2295,2019-02,2019-02-15,2775.60009765625,2775.60009765625,2775.659912109375,2760.239990234375,2760.239990234375,3648680000
2296,2019-02,2019-02-19,2779.760009765625,2779.760009765625,2787.330078125,2767.2900390625,2769.280029296875,3535270000
2297,2019-02,2019-02-20,2784.699951171875,2784.699951171875,2789.8798828125,2774.06005859375,2779.050048828125,3904830000
2298,2019-02,2019-02-21,2774.8798828125,2774.8798828125,2781.580078125,2764.550048828125,2780.239990234375,3598260000
2299,2019-02,2019-02-22,2792.669921875,2792.669921875,2794.199951171875,2779.110107421875,2780.669921875,3429350000
2300,2019-02,2019-02-25,2796.110107421875,2796.110107421875,2813.489990234375,2794.989990234375,2804.35009765625,3860260000
2301,2019-02,2019-02-26,2793.89990234375,2793.89990234375,2803.1201171875,2789.469970703125,2792.360107421875,3676200000
2302,2019-02,2019-02-27,2792.3798828125,2792.3798828125,2795.760009765625,2775.1298828125,2787.5,3771790000
2303,2019-02,2019-02-28,2784.489990234375,2784.489990234375,2793.72998046875,2782.510009765625,2788.110107421875,4445780000
2304,2019-03,2019-03-01,2803.68994140625,2803.68994140625,2808.02001953125,2787.3798828125,2798.219970703125,3994950000
2305,2019-03,2019-03-04,2792.81005859375,2792.81005859375,2816.8798828125,2767.659912109375,2814.3701171875,3949730000
2306,2019-03,2019-03-05,2789.64990234375,2789.64990234375,2796.43994140625,2782.969970703125,2794.409912109375,3631380000
2307,2019-03,2019-03-06,2771.449951171875,2771.449951171875,2790.27001953125,2768.68994140625,2790.27001953125,3800180000
2308,2019-03,2019-03-07,2748.929931640625,2748.929931640625,2767.25,2739.090087890625,2766.530029296875,3932150000
2309,2019-03,2019-03-08,2743.070068359375,2743.070068359375,2744.1298828125,2722.27001953125,2730.7900390625,3424300000
2310,2019-03,2019-03-11,2783.300048828125,2783.300048828125,2784.0,2747.610107421875,2747.610107421875,3764850000
2311,2019-03,2019-03-12,2791.52001953125,2791.52001953125,2798.320068359375,2786.72998046875,2787.340087890625,3432340000
2312,2019-03,2019-03-13,2810.919921875,2810.919921875,2821.239990234375,2799.780029296875,2799.780029296875,3782250000
2313,2019-03,2019-03-14,2808.47998046875,2808.47998046875,2815.0,2803.4599609375,2810.3798828125,3505670000
2314,2019-03,2019-03-15,2822.47998046875,2822.47998046875,2830.72998046875,2810.7900390625,2810.7900390625,5969780000
2315,2019-03,2019-03-18,2832.93994140625,2832.93994140625,2835.409912109375,2821.989990234375,2822.610107421875,3620770000
2316,2019-03,2019-03-19,2832.570068359375,2832.570068359375,2852.419921875,2823.27001953125,2840.760009765625,3650740000
2317,2019-03,2019-03-20,2824.22998046875,2824.22998046875,2843.5400390625,2812.429931640625,2831.340087890625,3779160000
2318,2019-03,2019-03-21,2854.8798828125,2854.8798828125,2860.31005859375,2817.3798828125,2819.719970703125,3612620000
2319,2019-03,2019-03-22,2800.7099609375,2800.7099609375,2846.159912109375,2800.469970703125,2844.52001953125,4253730000
2320,2019-03,2019-03-25,2798.360107421875,2798.360107421875,2809.7900390625,2785.02001953125,2796.010009765625,3406110000
2321,2019-03,2019-03-26,2818.4599609375,2818.4599609375,2829.8701171875,2803.989990234375,2812.659912109375,3288570000
2322,2019-03,2019-03-27,2805.3701171875,2805.3701171875,2825.56005859375,2787.719970703125,2819.719970703125,3422400000
2323,2019-03,2019-03-28,2815.43994140625,2815.43994140625,2819.7099609375,2798.77001953125,2809.39990234375,3185460000
2324,2019-03,2019-03-29,2834.39990234375,2834.39990234375,2836.030029296875,2819.22998046875,2828.27001953125,3752520000
2325,2019-04,2019-04-01,2867.18994140625,2867.18994140625,2869.39990234375,2848.6298828125,2848.6298828125,3560090000
2326,2019-04,2019-04-02,2867.239990234375,2867.239990234375,2872.89990234375,2858.75,2868.239990234375,3267210000
2327,2019-04,2019-04-03,2873.39990234375,2873.39990234375,2885.25,2865.169921875,2876.090087890625,3570000000
2328,2019-04,2019-04-04,2879.389892578125,2879.389892578125,2881.280029296875,2867.139892578125,2873.989990234375,3038740000
2329,2019-04,2019-04-05,2892.739990234375,2892.739990234375,2893.239990234375,2882.989990234375,2884.159912109375,3155970000
2330,2019-04,2019-04-08,2895.77001953125,2895.77001953125,2895.949951171875,2880.780029296875,2888.4599609375,3056460000
2331,2019-04,2019-04-09,2878.199951171875,2878.199951171875,2886.8798828125,2873.330078125,2886.580078125,3032480000
2332,2019-04,2019-04-10,2888.2099609375,2888.2099609375,2889.7099609375,2879.1298828125,2881.3701171875,3092230000
2333,2019-04,2019-04-11,2888.320068359375,2888.320068359375,2893.419921875,2881.989990234375,2891.919921875,2970650000
2334,2019-04,2019-04-12,2907.409912109375,2907.409912109375,2910.5400390625,2898.3701171875,2900.860107421875,3726050000
2335,2019-04,2019-04-15,2905.580078125,2905.580078125,2909.60009765625,2896.47998046875,2908.320068359375,3114530000
2336,2019-04,2019-04-16,2907.06005859375,2907.06005859375,2916.06005859375,2900.7099609375,2912.260009765625,3403120000
2337,2019-04,2019-04-17,2900.449951171875,2900.449951171875,2918.0,2895.449951171875,2916.0400390625,3648100000
2338,2019-04,2019-04-18,2905.030029296875,2905.030029296875,2908.39990234375,2891.89990234375,2904.81005859375,3507100000
2339,2019-04,2019-04-22,2907.969970703125,2907.969970703125,2909.510009765625,2896.35009765625,2898.780029296875,3010130000
2340,2019-04,2019-04-23,2933.679931640625,2933.679931640625,2936.31005859375,2908.530029296875,2909.989990234375,3674480000
2341,2019-04,2019-04-24,2927.25,2927.25,2936.830078125,2926.050048828125,2934.0,3468480000
2342,2019-04,2019-04-25,2926.169921875,2926.169921875,2933.10009765625,2912.840087890625,2928.989990234375,3440010000
2343,2019-04,2019-04-26,2939.8798828125,2939.8798828125,2939.8798828125,2917.56005859375,2925.81005859375,3264390000
2344,2019-04,2019-04-29,2943.030029296875,2943.030029296875,2949.52001953125,2939.35009765625,2940.580078125,3150390000
2345,2019-04,2019-04-30,2945.830078125,2945.830078125,2948.219970703125,2924.110107421875,2937.139892578125,3939760000
2346,2019-05,2019-05-01,2923.72998046875,2923.72998046875,2954.1298828125,2923.360107421875,2952.330078125,3669330000
2347,2019-05,2019-05-02,2917.52001953125,2917.52001953125,2931.679931640625,2900.5,2922.159912109375,3802290000
2348,2019-05,2019-05-03,2945.639892578125,2945.639892578125,2947.85009765625,2929.2099609375,2929.2099609375,3357180000
2349,2019-05,2019-05-06,2932.469970703125,2932.469970703125,2937.320068359375,2898.2099609375,2908.889892578125,3203260000
2350,2019-05,2019-05-07,2884.050048828125,2884.050048828125,2913.030029296875,2862.60009765625,2913.030029296875,3793060000
2351,2019-05,2019-05-08,2879.419921875,2879.419921875,2897.9599609375,2873.280029296875,2879.610107421875,3543110000
2352,2019-05,2019-05-09,2870.719970703125,2870.719970703125,2875.969970703125,2836.39990234375,2859.840087890625,3659050000
2353,2019-05,2019-05-10,2881.39990234375,2881.39990234375,2891.31005859375,2825.389892578125,2863.10009765625,3566780000
2354,2019-05,2019-05-13,2811.8701171875,2811.8701171875,2840.18994140625,2801.429931640625,2840.18994140625,3900270000
2355,2019-05,2019-05-14,2834.409912109375,2834.409912109375,2852.5400390625,2820.1201171875,2820.1201171875,3354860000
2356,2019-05,2019-05-15,2850.9599609375,2850.9599609375,2858.679931640625,2815.080078125,2820.3798828125,3140900000
2357,2019-05,2019-05-16,2876.320068359375,2876.320068359375,2892.14990234375,2855.800048828125,2855.800048828125,3338470000
2358,2019-05,2019-05-17,2859.530029296875,2859.530029296875,2885.47998046875,2854.22998046875,2858.60009765625,3316040000
2359,2019-05,2019-05-20,2840.22998046875,2840.22998046875,2853.860107421875,2831.2900390625,2841.93994140625,3293750000
2360,2019-05,2019-05-21,2864.360107421875,2864.360107421875,2868.8798828125,2854.02001953125,2854.02001953125,3223050000
2361,2019-05,2019-05-22,2856.27001953125,2856.27001953125,2865.469970703125,2851.110107421875,2856.06005859375,3194000000
2362,2019-05,2019-05-23,2822.239990234375,2822.239990234375,2836.699951171875,2805.489990234375,2836.699951171875,3899320000
2363,2019-05,2019-05-24,2826.06005859375,2826.06005859375,2841.360107421875,2820.18994140625,2832.409912109375,2889230000
2364,2019-05,2019-05-28,2802.389892578125,2802.389892578125,2840.510009765625,2801.580078125,2830.030029296875,4146980000
2365,2019-05,2019-05-29,2783.02001953125,2783.02001953125,2792.030029296875,2766.06005859375,2790.25,3701110000
2366,2019-05,2019-05-30,2788.860107421875,2788.860107421875,2799.0,2776.739990234375,2786.93994140625,3276030000
2367,2019-05,2019-05-31,2752.06005859375,2752.06005859375,2768.97998046875,2750.52001953125,2766.14990234375,3982670000
2368,2019-06,2019-06-03,2744.449951171875,2744.449951171875,2763.070068359375,2728.81005859375,2751.530029296875,3952360000
2369,2019-06,2019-06-04,2803.27001953125,2803.27001953125,2804.489990234375,2762.639892578125,2762.639892578125,3814130000
2370,2019-06,2019-06-05,2826.14990234375,2826.14990234375,2827.280029296875,2800.919921875,2818.090087890625,3570760000
2371,2019-06,2019-06-06,2843.489990234375,2843.489990234375,2852.10009765625,2822.449951171875,2828.510009765625,3445140000
2372,2019-06,2019-06-07,2873.340087890625,2873.340087890625,2884.969970703125,2852.8701171875,2852.8701171875,3244380000
2373,2019-06,2019-06-10,2886.72998046875,2886.72998046875,2904.77001953125,2885.510009765625,2885.830078125,3209890000
2374,2019-06,2019-06-11,2885.719970703125,2885.719970703125,2910.610107421875,2878.530029296875,2903.27001953125,3551000000
2375,2019-06,2019-06-12,2879.840087890625,2879.840087890625,2888.570068359375,2874.679931640625,2882.72998046875,3039870000
2376,2019-06,2019-06-13,2891.639892578125,2891.639892578125,2895.239990234375,2881.989990234375,2886.239990234375,3100640000
2377,2019-06,2019-06-14,2886.97998046875,2886.97998046875,2894.449951171875,2879.6201171875,2886.820068359375,2992810000
2378,2019-06,2019-06-17,2889.669921875,2889.669921875,2897.27001953125,2887.300048828125,2889.75,2828400000
2379,2019-06,2019-06-18,2917.75,2917.75,2930.7900390625,2905.43994140625,2906.7099609375,3441540000
2380,2019-06,2019-06-19,2926.4599609375,2926.4599609375,2931.739990234375,2911.429931640625,2920.550048828125,3300220000
2381,2019-06,2019-06-20,2954.179931640625,2954.179931640625,2958.06005859375,2931.5,2949.60009765625,3943060000
2382,2019-06,2019-06-21,2950.4599609375,2950.4599609375,2964.14990234375,2946.8701171875,2952.7099609375,5003540000
2383,2019-06,2019-06-24,2945.35009765625,2945.35009765625,2954.919921875,2944.050048828125,2951.419921875,3136960000
2384,2019-06,2019-06-25,2917.3798828125,2917.3798828125,2946.52001953125,2916.010009765625,2945.780029296875,3579430000
2385,2019-06,2019-06-26,2913.780029296875,2913.780029296875,2932.590087890625,2912.989990234375,2926.070068359375,3511350000
2386,2019-06,2019-06-27,2924.919921875,2924.919921875,2929.300048828125,2918.570068359375,2919.659912109375,3162500000
2387,2019-06,2019-06-28,2941.760009765625,2941.760009765625,2943.97998046875,2929.050048828125,2932.93994140625,5422650000
2388,2019-07,2019-07-01,2964.330078125,2964.330078125,2977.929931640625,2952.219970703125,2971.409912109375,3524860000
2389,2019-07,2019-07-02,2973.010009765625,2973.010009765625,2973.2099609375,2955.919921875,2964.659912109375,3224490000
2390,2019-07,2019-07-03,2995.820068359375,2995.820068359375,2995.840087890625,2977.9599609375,2978.080078125,1963570000
2391,2019-07,2019-07-05,2990.409912109375,2990.409912109375,2994.030029296875,2967.969970703125,2984.25,2434680000
2392,2019-07,2019-07-08,2975.949951171875,2975.949951171875,2980.760009765625,2970.090087890625,2979.77001953125,2922360000
2393,2019-07,2019-07-09,2979.6298828125,2979.6298828125,2981.89990234375,2963.43994140625,2965.52001953125,3033330000
2394,2019-07,2019-07-10,2993.070068359375,2993.070068359375,3002.97998046875,2984.6201171875,2989.300048828125,3157800000
2395,2019-07,2019-07-11,2999.909912109375,2999.909912109375,3002.330078125,2988.800048828125,2999.6201171875,3155710000
2396,2019-07,2019-07-12,3013.77001953125,3013.77001953125,3013.919921875,3001.8701171875,3003.360107421875,2984140000
2397,2019-07,2019-07-15,3014.300048828125,3014.300048828125,3017.800048828125,3008.77001953125,3017.800048828125,2876100000
2398,2019-07,2019-07-16,3004.0400390625,3004.0400390625,3015.02001953125,3001.14990234375,3012.1298828125,3297030000
2399,2019-07,2019-07-17,2984.419921875,2984.419921875,3005.260009765625,2984.25,3005.10009765625,3185650000
2400,2019-07,2019-07-18,2995.110107421875,2995.110107421875,2998.280029296875,2973.090087890625,2978.8701171875,3369820000
2401,2019-07,2019-07-19,2976.610107421875,2976.610107421875,3006.02001953125,2975.860107421875,3004.260009765625,3285890000
2402,2019-07,2019-07-22,2985.030029296875,2985.030029296875,2990.7099609375,2976.64990234375,2981.929931640625,3016200000
2403,2019-07,2019-07-23,3005.469970703125,3005.469970703125,3005.89990234375,2988.56005859375,2994.739990234375,3333810000
2404,2019-07,2019-07-24,3019.56005859375,3019.56005859375,3019.590087890625,2996.820068359375,2998.77001953125,3433220000
2405,2019-07,2019-07-25,3003.669921875,3003.669921875,3016.31005859375,2997.239990234375,3016.260009765625,3657050000
2406,2019-07,2019-07-26,3025.860107421875,3025.860107421875,3027.97998046875,3012.590087890625,3013.25,3260170000
2407,2019-07,2019-07-29,3020.969970703125,3020.969970703125,3025.610107421875,3014.300048828125,3024.469970703125,3224490000
2408,2019-07,2019-07-30,3013.179931640625,3013.179931640625,3017.18994140625,3000.93994140625,3007.659912109375,3632770000
2409,2019-07,2019-07-31,2980.3798828125,2980.3798828125,3017.39990234375,2958.080078125,3016.219970703125,4626330000
2410,2019-08,2019-08-01,2953.56005859375,2953.56005859375,3013.590087890625,2945.22998046875,2980.320068359375,4793810000
2411,2019-08,2019-08-02,2932.050048828125,2932.050048828125,2945.5,2914.110107421875,2943.89990234375,3882810000
2412,2019-08,2019-08-05,2844.739990234375,2844.739990234375,2898.070068359375,2822.1201171875,2898.070068359375,4542850000
2413,2019-08,2019-08-06,2881.77001953125,2881.77001953125,2884.39990234375,2847.419921875,2861.179931640625,4156640000
2414,2019-08,2019-08-07,2883.97998046875,2883.97998046875,2892.169921875,2825.7099609375,2858.64990234375,4512720000
2415,2019-08,2019-08-08,2938.090087890625,2938.090087890625,2938.719970703125,2894.469970703125,2896.2099609375,4118530000
2416,2019-08,2019-08-09,2918.64990234375,2918.64990234375,2935.75,2900.14990234375,2930.510009765625,3356850000
2417,2019-08,2019-08-12,2882.699951171875,2882.699951171875,2907.580078125,2873.139892578125,2907.070068359375,3328570000
2418,2019-08,2019-08-13,2926.320068359375,2926.320068359375,2943.31005859375,2877.050048828125,2880.719970703125,3857190000
2419,2019-08,2019-08-14,2840.60009765625,2840.60009765625,2894.14990234375,2839.639892578125,2894.14990234375,4325150000
2420,2019-08,2019-08-15,2847.60009765625,2847.60009765625,2856.669921875,2825.510009765625,2846.199951171875,4041720000
2421,2019-08,2019-08-16,2888.679931640625,2888.679931640625,2893.6298828125,2864.739990234375,2864.739990234375,3524080000
2422,2019-08,2019-08-19,2923.64990234375,2923.64990234375,2931.0,2913.47998046875,2913.47998046875,3221050000
2423,2019-08,2019-08-20,2900.510009765625,2900.510009765625,2923.6298828125,2899.60009765625,2919.010009765625,3067710000
2424,2019-08,2019-08-21,2924.429931640625,2924.429931640625,2928.72998046875,2917.909912109375,2922.0400390625,3016540000
2425,2019-08,2019-08-22,2922.949951171875,2922.949951171875,2939.080078125,2904.510009765625,2930.93994140625,2893660000
2426,2019-08,2019-08-23,2847.110107421875,2847.110107421875,2927.010009765625,2834.969970703125,2911.070068359375,3942520000
2427,2019-08,2019-08-26,2878.3798828125,2878.3798828125,2879.27001953125,2856.0,2866.699951171875,2859790000
2428,2019-08,2019-08-27,2869.159912109375,2869.159912109375,2898.7900390625,2860.590087890625,2893.139892578125,3537490000
2429,2019-08,2019-08-28,2887.93994140625,2887.93994140625,2890.030029296875,2853.050048828125,2861.280029296875,3102480000
2430,2019-08,2019-08-29,2924.580078125,2924.580078125,2930.5,2905.669921875,2910.3701171875,3177150000
2431,2019-08,2019-08-30,2926.4599609375,2926.4599609375,2940.429931640625,2913.320068359375,2937.090087890625,3009910000
2432,2019-09,2019-09-03,2906.27001953125,2906.27001953125,2914.389892578125,2891.85009765625,2909.010009765625,3427830000
2433,2019-09,2019-09-04,2937.780029296875,2937.780029296875,2938.840087890625,2921.860107421875,2924.669921875,3167900000
2434,2019-09,2019-09-05,2976.0,2976.0,2985.860107421875,2960.60009765625,2960.60009765625,3902600000
2435,2019-09,2019-09-06,2978.7099609375,2978.7099609375,2985.030029296875,2972.510009765625,2980.330078125,3209340000
2436,2019-09,2019-09-09,2978.429931640625,2978.429931640625,2989.429931640625,2969.389892578125,2988.429931640625,4031120000
2437,2019-09,2019-09-10,2979.389892578125,2979.389892578125,2979.389892578125,2957.010009765625,2971.010009765625,4393040000
2438,2019-09,2019-09-11,3000.929931640625,3000.929931640625,3000.929931640625,2975.31005859375,2981.409912109375,3934370000
2439,2019-09,2019-09-12,3009.570068359375,3009.570068359375,3020.739990234375,3000.919921875,3009.080078125,3796990000
2440,2019-09,2019-09-13,3007.389892578125,3007.389892578125,3017.330078125,3002.89990234375,3012.2099609375,3557010000
2441,2019-09,2019-09-16,2997.9599609375,2997.9599609375,3002.18994140625,2990.669921875,2996.409912109375,4285860000
2442,2019-09,2019-09-17,3005.699951171875,3005.699951171875,3006.2099609375,2993.72998046875,2995.669921875,3673250000
2443,2019-09,2019-09-18,3006.72998046875,3006.72998046875,3007.830078125,2978.570068359375,3001.5,3458800000
2444,2019-09,2019-09-19,3006.7900390625,3006.7900390625,3021.989990234375,3003.159912109375,3010.360107421875,3265660000
2445,2019-09,2019-09-20,2992.070068359375,2992.070068359375,3016.3701171875,2984.679931640625,3008.419921875,6103440000
2446,2019-09,2019-09-23,2991.780029296875,2991.780029296875,2999.14990234375,2982.22998046875,2983.5,3187250000
2447,2019-09,2019-09-24,2966.60009765625,2966.60009765625,3007.97998046875,2957.72998046875,3002.429931640625,3872800000
2448,2019-09,2019-09-25,2984.8701171875,2984.8701171875,2989.820068359375,2952.860107421875,2968.35009765625,3331200000
2449,2019-09,2019-09-26,2977.6201171875,2977.6201171875,2987.280029296875,2963.7099609375,2985.72998046875,3084910000
2450,2019-09,2019-09-27,2961.7900390625,2961.7900390625,2987.31005859375,2945.530029296875,2985.469970703125,3246480000
2451,2019-09,2019-09-30,2976.739990234375,2976.739990234375,2983.85009765625,2967.070068359375,2967.070068359375,3249130000
2452,2019-10,2019-10-01,2940.25,2940.25,2992.530029296875,2938.699951171875,2983.68994140625,3560750000
2453,2019-10,2019-10-02,2887.610107421875,2887.610107421875,2924.780029296875,2874.929931640625,2924.780029296875,3914180000
2454,2019-10,2019-10-03,2910.6298828125,2910.6298828125,2911.1298828125,2855.93994140625,2885.3798828125,3515130000
2455,2019-10,2019-10-04,2952.010009765625,2952.010009765625,2953.739990234375,2918.56005859375,2918.56005859375,3005600000
2456,2019-10,2019-10-07,2938.7900390625,2938.7900390625,2959.75,2935.679931640625,2944.22998046875,2959050000
2457,2019-10,2019-10-08,2893.06005859375,2893.06005859375,2925.469970703125,2892.659912109375,2920.39990234375,3370700000
2458,2019-10,2019-10-09,2919.39990234375,2919.39990234375,2929.320068359375,2907.409912109375,2911.10009765625,2735350000
2459,2019-10,2019-10-10,2938.1298828125,2938.1298828125,2948.4599609375,2917.1201171875,2918.550048828125,3234400000
2460,2019-10,2019-10-11,2970.27001953125,2970.27001953125,2993.280029296875,2963.070068359375,2963.070068359375,3581320000
2461,2019-10,2019-10-14,2966.14990234375,2966.14990234375,2972.840087890625,2962.93994140625,2965.81005859375,2559270000
2462,2019-10,2019-10-15,2995.679931640625,2995.679931640625,3003.280029296875,2973.610107421875,2973.610107421875,3345090000
2463,2019-10,2019-10-16,2989.68994140625,2989.68994140625,2997.5400390625,2985.199951171875,2989.679931640625,3230320000
2464,2019-10,2019-10-17,2997.949951171875,2997.949951171875,3008.2900390625,2991.7900390625,3000.77001953125,3103470000
2465,2019-10,2019-10-18,2986.199951171875,2986.199951171875,3000.0,2976.31005859375,2996.840087890625,3268970000
2466,2019-10,2019-10-21,3006.719970703125,3006.719970703125,3007.330078125,2995.35009765625,2996.47998046875,3271960000
2467,2019-10,2019-10-22,2995.989990234375,2995.989990234375,3014.570068359375,2995.0400390625,3010.72998046875,3527540000
2468,2019-10,2019-10-23,3004.52001953125,3004.52001953125,3004.780029296875,2991.2099609375,2994.010009765625,3413600000
2469,2019-10,2019-10-24,3010.2900390625,3010.2900390625,3016.070068359375,3000.419921875,3014.780029296875,3696510000
2470,2019-10,2019-10-25,3022.550048828125,3022.550048828125,3027.389892578125,3001.93994140625,3003.320068359375,3379060000
2471,2019-10,2019-10-28,3039.419921875,3039.419921875,3044.080078125,3032.1201171875,3032.1201171875,3524970000
2472,2019-10,2019-10-29,3036.889892578125,3036.889892578125,3047.8701171875,3034.81005859375,3035.389892578125,3594430000
2473,2019-10,2019-10-30,3046.77001953125,3046.77001953125,3050.10009765625,3025.9599609375,3039.739990234375,3779660000
2474,2019-10,2019-10-31,3037.56005859375,3037.56005859375,3046.89990234375,3023.18994140625,3046.89990234375,4149310000
2475,2019-11,2019-11-01,3066.909912109375,3066.909912109375,3066.949951171875,3050.719970703125,3050.719970703125,3956290000
2476,2019-11,2019-11-04,3078.27001953125,3078.27001953125,3085.199951171875,3074.8701171875,3078.9599609375,4178040000
2477,2019-11,2019-11-05,3074.6201171875,3074.6201171875,3083.949951171875,3072.14990234375,3080.800048828125,4490590000
2478,2019-11,2019-11-06,3076.780029296875,3076.780029296875,3078.340087890625,3065.889892578125,3075.10009765625,4465510000
2479,2019-11,2019-11-07,3085.179931640625,3085.179931640625,3097.77001953125,3080.22998046875,3087.02001953125,4151990000
2480,2019-11,2019-11-08,3093.080078125,3093.080078125,3093.090087890625,3073.580078125,3081.25,3508160000
2481,2019-11,2019-11-11,3087.010009765625,3087.010009765625,3088.330078125,3075.820068359375,3080.330078125,3041120000
2482,2019-11,2019-11-12,3091.840087890625,3091.840087890625,3102.610107421875,3084.72998046875,3089.280029296875,3495560000
2483,2019-11,2019-11-13,3094.0400390625,3094.0400390625,3098.06005859375,3078.800048828125,3084.179931640625,3513720000
2484,2019-11,2019-11-14,3096.6298828125,3096.6298828125,3098.199951171875,3083.260009765625,3090.75,3282090000
2485,2019-11,2019-11-15,3120.4599609375,3120.4599609375,3120.4599609375,3104.60009765625,3107.919921875,3359800000
2486,2019-11,2019-11-18,3122.030029296875,3122.030029296875,3124.169921875,3112.06005859375,3117.909912109375,3440140000
2487,2019-11,2019-11-19,3120.179931640625,3120.179931640625,3127.639892578125,3113.469970703125,3127.449951171875,3613670000
2488,2019-11,2019-11-20,3108.4599609375,3108.4599609375,3118.969970703125,3091.409912109375,3114.659912109375,4041010000
2489,2019-11,2019-11-21,3103.5400390625,3103.5400390625,3110.110107421875,3094.550048828125,3108.489990234375,3744010000
2490,2019-11,2019-11-22,3110.2900390625,3110.2900390625,3112.8701171875,3099.260009765625,3111.409912109375,3235270000
2491,2019-11,2019-11-25,3133.639892578125,3133.639892578125,3133.830078125,3117.43994140625,3117.43994140625,3514310000
2492,2019-11,2019-11-26,3140.52001953125,3140.52001953125,3142.68994140625,3131.0,3134.85009765625,4600450000
2493,2019-11,2019-11-27,3153.6298828125,3153.6298828125,3154.260009765625,3143.409912109375,3145.489990234375,3035470000
2494,2019-11,2019-11-29,3140.97998046875,3140.97998046875,3150.300048828125,3139.340087890625,3147.179931640625,1743420000
2495,2019-12,2019-12-02,3113.8701171875,3113.8701171875,3144.31005859375,3110.780029296875,3143.85009765625,3285750000
2496,2019-12,2019-12-03,3093.199951171875,3093.199951171875,3094.969970703125,3070.330078125,3087.409912109375,3671580000
2497,2019-12,2019-12-04,3112.760009765625,3112.760009765625,3119.3798828125,3102.530029296875,3103.5,3702980000
2498,2019-12,2019-12-05,3117.429931640625,3117.429931640625,3119.449951171875,3103.760009765625,3119.2099609375,3360480000
2499,2019-12,2019-12-06,3145.909912109375,3145.909912109375,3150.60009765625,3134.6201171875,3134.6201171875,3483310000
2500,2019-12,2019-12-09,3135.9599609375,3135.9599609375,3148.8701171875,3135.4599609375,3141.860107421875,3400470000
2501,2019-12,2019-12-10,3132.52001953125,3132.52001953125,3142.1201171875,3126.090087890625,3135.360107421875,3346310000
2502,2019-12,2019-12-11,3141.6298828125,3141.6298828125,3143.97998046875,3133.2099609375,3135.75,3257650000
2503,2019-12,2019-12-12,3168.570068359375,3168.570068359375,3176.280029296875,3138.469970703125,3141.22998046875,4003200000
2504,2019-12,2019-12-13,3168.800048828125,3168.800048828125,3182.679931640625,3156.510009765625,3166.64990234375,3757650000
2505,2019-12,2019-12-16,3191.449951171875,3191.449951171875,3197.7099609375,3183.6298828125,3183.6298828125,4070200000
2506,2019-12,2019-12-17,3192.52001953125,3192.52001953125,3198.219970703125,3191.030029296875,3195.39990234375,3842940000
2507,2019-12,2019-12-18,3191.139892578125,3191.139892578125,3198.47998046875,3191.139892578125,3195.2099609375,4029950000
2508,2019-12,2019-12-19,3205.3701171875,3205.3701171875,3205.47998046875,3192.320068359375,3192.320068359375,3784360000
2509,2019-12,2019-12-20,3221.219970703125,3221.219970703125,3225.64990234375,3216.030029296875,3223.330078125,6457480000
2510,2019-12,2019-12-23,3224.010009765625,3224.010009765625,3227.780029296875,3222.300048828125,3226.050048828125,3064530000
2511,2019-12,2019-12-24,3223.3798828125,3223.3798828125,3226.429931640625,3220.510009765625,3225.449951171875,1296530000
2512,2019-12,2019-12-26,3239.909912109375,3239.909912109375,3240.080078125,3227.199951171875,3227.199951171875,2164540000
2513,2019-12,2019-12-27,3240.02001953125,3240.02001953125,3247.929931640625,3234.3701171875,3247.22998046875,2429150000
2514,2019-12,2019-12-30,3221.2900390625,3221.2900390625,3240.919921875,3216.570068359375,3240.090087890625,3021720000
2515,2019-12,2019-12-31,3230.780029296875,3230.780029296875,3231.719970703125,3212.030029296875,3215.179931640625,2894760000
2516,2020-01,2020-01-02,3257.85009765625,3257.85009765625,3258.139892578125,3235.530029296875,3244.669921875,3459930000
2517,2020-01,2020-01-03,3234.85009765625,3234.85009765625,3246.14990234375,3222.340087890625,3226.360107421875,3484700000
2518,2020-01,2020-01-06,3246.280029296875,3246.280029296875,3246.840087890625,3214.639892578125,3217.550048828125,3702460000
2519,2020-01,2020-01-07,3237.179931640625,3237.179931640625,3244.909912109375,3232.429931640625,3241.860107421875,3435910000
2520,2020-01,2020-01-08,3253.050048828125,3253.050048828125,3267.070068359375,3236.669921875,3238.590087890625,3726840000
2521,2020-01,2020-01-09,3274.699951171875,3274.699951171875,3275.580078125,3263.669921875,3266.030029296875,3641230000
2522,2020-01,2020-01-10,3265.35009765625,3265.35009765625,3282.989990234375,3260.860107421875,3281.81005859375,3214580000
2523,2020-01,2020-01-13,3288.1298828125,3288.1298828125,3288.1298828125,3268.429931640625,3271.1298828125,3459390000
2524,2020-01,2020-01-14,3283.14990234375,3283.14990234375,3294.25,3277.18994140625,3285.35009765625,3687620000
2525,2020-01,2020-01-15,3289.2900390625,3289.2900390625,3298.659912109375,3280.68994140625,3282.27001953125,3721490000
2526,2020-01,2020-01-16,3316.81005859375,3316.81005859375,3317.110107421875,3302.820068359375,3302.969970703125,3540580000
2527,2020-01,2020-01-17,3329.6201171875,3329.6201171875,3329.8798828125,3318.860107421875,3323.659912109375,3726220000
2528,2020-01,2020-01-21,3320.7900390625,3320.7900390625,3329.7900390625,3316.610107421875,3321.030029296875,4104840000
2529,2020-01,2020-01-22,3321.75,3321.75,3337.77001953125,3320.0400390625,3330.02001953125,3623780000
2530,2020-01,2020-01-23,3325.5400390625,3325.5400390625,3326.8798828125,3301.8701171875,3315.77001953125,3766710000
2531,2020-01,2020-01-24,3295.469970703125,3295.469970703125,3333.179931640625,3281.530029296875,3333.10009765625,3708780000
2532,2020-01,2020-01-27,3243.6298828125,3243.6298828125,3258.85009765625,3234.5,3247.159912109375,3831050000
2533,2020-01,2020-01-28,3276.239990234375,3276.239990234375,3285.780029296875,3253.219970703125,3255.35009765625,3531570000
2534,2020-01,2020-01-29,3273.39990234375,3273.39990234375,3293.469970703125,3271.889892578125,3289.4599609375,3600250000
2535,2020-01,2020-01-30,3283.659912109375,3283.659912109375,3285.909912109375,3242.800048828125,3256.449951171875,3790350000
2536,2020-01,2020-01-31,3225.52001953125,3225.52001953125,3282.330078125,3214.679931640625,3282.330078125,4529700000
2537,2020-02,2020-02-03,3248.919921875,3248.919921875,3268.43994140625,3235.659912109375,3235.659912109375,3760460000
2538,2020-02,2020-02-04,3297.590087890625,3297.590087890625,3306.919921875,3280.610107421875,3280.610107421875,3996900000
2539,2020-02,2020-02-05,3334.68994140625,3334.68994140625,3337.580078125,3313.75,3324.909912109375,4121480000
2540,2020-02,2020-02-06,3345.780029296875,3345.780029296875,3347.9599609375,3334.389892578125,3344.919921875,3887250000
2541,2020-02,2020-02-07,3327.7099609375,3327.7099609375,3341.419921875,3322.1201171875,3335.5400390625,3733920000
2542,2020-02,2020-02-10,3352.090087890625,3352.090087890625,3352.260009765625,3317.77001953125,3318.280029296875,3462730000
2543,2020-02,2020-02-11,3357.75,3357.75,3375.6298828125,3352.719970703125,3365.8701171875,3762940000
2544,2020-02,2020-02-12,3379.449951171875,3379.449951171875,3381.469970703125,3369.719970703125,3370.5,3930910000
2545,2020-02,2020-02-13,3373.93994140625,3373.93994140625,3385.090087890625,3360.52001953125,3365.89990234375,3500890000
2546,2020-02,2020-02-14,3380.159912109375,3380.159912109375,3380.68994140625,3366.14990234375,3378.080078125,3419700000
2547,2020-02,2020-02-18,3370.2900390625,3370.2900390625,3375.010009765625,3355.610107421875,3369.0400390625,3750400000
2548,2020-02,2020-02-19,3386.14990234375,3386.14990234375,3393.52001953125,3378.830078125,3380.389892578125,3614200000
2549,2020-02,2020-02-20,3373.22998046875,3373.22998046875,3389.14990234375,3341.02001953125,3380.449951171875,4019180000
2550,2020-02,2020-02-21,3337.75,3337.75,3360.760009765625,3328.449951171875,3360.5,3908780000
2551,2020-02,2020-02-24,3225.889892578125,3225.889892578125,3259.81005859375,3214.64990234375,3257.610107421875,4851160000
2552,2020-02,2020-02-25,3128.2099609375,3128.2099609375,3246.989990234375,3118.77001953125,3238.93994140625,5596760000
2553,2020-02,2020-02-26,3116.389892578125,3116.389892578125,3182.510009765625,3108.989990234375,3139.89990234375,5484650000
2554,2020-02,2020-02-27,2978.760009765625,2978.760009765625,3097.070068359375,2977.389892578125,3062.5400390625,7064710000
2555,2020-02,2020-02-28,2954.219970703125,2954.219970703125,2959.719970703125,2855.840087890625,2916.89990234375,8569570000
2556,2020-03,2020-03-02,3090.22998046875,3090.22998046875,3090.9599609375,2945.18994140625,2974.280029296875,6381330000
2557,2020-03,2020-03-03,3003.3701171875,3003.3701171875,3136.719970703125,2976.6298828125,3096.4599609375,6376510000
2558,2020-03,2020-03-04,3130.1201171875,3130.1201171875,3130.969970703125,3034.3798828125,3045.75,5073020000
2559,2020-03,2020-03-05,3023.93994140625,3023.93994140625,3083.0400390625,2999.830078125,3075.699951171875,5579290000
2560,2020-03,2020-03-06,2972.3701171875,2972.3701171875,2985.929931640625,2901.5400390625,2954.199951171875,6555240000
2561,2020-03,2020-03-09,2746.56005859375,2746.56005859375,2863.889892578125,2734.429931640625,2863.889892578125,8441290000
2562,2020-03,2020-03-10,2882.22998046875,2882.22998046875,2882.590087890625,2734.0,2813.47998046875,7642040000
2563,2020-03,2020-03-11,2741.3798828125,2741.3798828125,2825.60009765625,2707.219970703125,2825.60009765625,7431200000
2564,2020-03,2020-03-12,2480.639892578125,2480.639892578125,2660.949951171875,2478.860107421875,2630.860107421875,8850810000
2565,2020-03,2020-03-13,2711.02001953125,2711.02001953125,2711.330078125,2492.3701171875,2569.989990234375,8299070000
2566,2020-03,2020-03-16,2386.1298828125,2386.1298828125,2562.97998046875,2380.93994140625,2508.590087890625,7805450000
2567,2020-03,2020-03-17,2529.18994140625,2529.18994140625,2553.929931640625,2367.0400390625,2425.659912109375,8370250000
2568,2020-03,2020-03-18,2398.10009765625,2398.10009765625,2453.570068359375,2280.52001953125,2436.5,8799300000
2569,2020-03,2020-03-19,2409.389892578125,2409.389892578125,2466.969970703125,2319.780029296875,2393.47998046875,7956100000
2570,2020-03,2020-03-20,2304.919921875,2304.919921875,2453.010009765625,2295.56005859375,2431.93994140625,9053950000
2571,2020-03,2020-03-23,2237.39990234375,2237.39990234375,2300.72998046875,2191.860107421875,2290.7099609375,7411380000
2572,2020-03,2020-03-24,2447.330078125,2447.330078125,2449.7099609375,2344.43994140625,2344.43994140625,7563150000
2573,2020-03,2020-03-25,2475.56005859375,2475.56005859375,2571.419921875,2407.530029296875,2457.77001953125,8300010000
2574,2020-03,2020-03-26,2630.070068359375,2630.070068359375,2637.010009765625,2500.719970703125,2501.2900390625,7766990000
2575,2020-03,2020-03-27,2541.469970703125,2541.469970703125,2615.909912109375,2520.02001953125,2555.8701171875,6201670000
2576,2020-03,2020-03-30,2626.64990234375,2626.64990234375,2631.800048828125,2545.280029296875,2558.97998046875,5751120000
2577,2020-03,2020-03-31,2584.590087890625,2584.590087890625,2641.389892578125,2571.14990234375,2614.68994140625,6576210000
2578,2020-04,2020-04-01,2470.5,2470.5,2522.75,2447.489990234375,2498.080078125,5964000000
2579,2020-04,2020-04-02,2526.89990234375,2526.89990234375,2533.219970703125,2455.7900390625,2458.5400390625,6464190000
2580,2020-04,2020-04-03,2488.64990234375,2488.64990234375,2538.179931640625,2459.9599609375,2514.919921875,6096970000
2581,2020-04,2020-04-06,2663.679931640625,2663.679931640625,2676.85009765625,2574.570068359375,2578.280029296875,6403840000
2582,2020-04,2020-04-07,2659.409912109375,2659.409912109375,2756.889892578125,2657.669921875,2738.64990234375,7050410000
2583,2020-04,2020-04-08,2749.97998046875,2749.97998046875,2760.75,2663.300048828125,2685.0,5875710000
2584,2020-04,2020-04-09,2789.820068359375,2789.820068359375,2818.570068359375,2762.360107421875,2776.989990234375,7899550000
2585,2020-04,2020-04-13,2761.6298828125,2761.6298828125,2782.4599609375,2721.169921875,2782.4599609375,5319530000
2586,2020-04,2020-04-14,2846.06005859375,2846.06005859375,2851.85009765625,2805.10009765625,2805.10009765625,5615730000
2587,2020-04,2020-04-15,2783.360107421875,2783.360107421875,2801.8798828125,2761.5400390625,2795.639892578125,5208000000
2588,2020-04,2020-04-16,2799.550048828125,2799.550048828125,2806.510009765625,2764.320068359375,2799.340087890625,5228810000
2589,2020-04,2020-04-17,2874.56005859375,2874.56005859375,2879.219970703125,2830.8798828125,2842.429931640625,5804810000
2590,2020-04,2020-04-20,2823.159912109375,2823.159912109375,2868.97998046875,2820.429931640625,2845.6201171875,5228630000
2591,2020-04,2020-04-21,2736.56005859375,2736.56005859375,2785.5400390625,2727.10009765625,2784.81005859375,5121010000
2592,2020-04,2020-04-22,2799.31005859375,2799.31005859375,2815.10009765625,2775.949951171875,2787.889892578125,5084920000
2593,2020-04,2020-04-23,2797.800048828125,2797.800048828125,2844.89990234375,2794.260009765625,2810.419921875,5773530000
2594,2020-04,2020-04-24,2836.739990234375,2836.739990234375,2842.7099609375,2791.760009765625,2812.639892578125,5382810000
2595,2020-04,2020-04-27,2878.47998046875,2878.47998046875,2887.719970703125,2852.889892578125,2854.64990234375,5203930000
2596,2020-04,2020-04-28,2863.389892578125,2863.389892578125,2921.14990234375,2860.7099609375,2909.9599609375,5691160000
2597,2020-04,2020-04-29,2939.510009765625,2939.510009765625,2954.860107421875,2912.159912109375,2918.4599609375,6645640000
2598,2020-04,2020-04-30,2912.429931640625,2912.429931640625,2930.909912109375,2892.469970703125,2930.909912109375,6544980000
2599,2020-05,2020-05-01,2830.7099609375,2830.7099609375,2869.090087890625,2821.610107421875,2869.090087890625,4759810000
2600,2020-05,2020-05-04,2842.739990234375,2842.739990234375,2844.239990234375,2797.85009765625,2815.010009765625,4735930000
2601,2020-05,2020-05-05,2868.43994140625,2868.43994140625,2898.22998046875,2863.550048828125,2868.8798828125,5140290000
2602,2020-05,2020-05-06,2848.419921875,2848.419921875,2891.110107421875,2847.64990234375,2883.139892578125,4892570000
2603,2020-05,2020-05-07,2881.18994140625,2881.18994140625,2901.919921875,2876.47998046875,2878.260009765625,5178790000
2604,2020-05,2020-05-08,2929.800048828125,2929.800048828125,2932.159912109375,2902.8798828125,2908.830078125,4876030000
2605,2020-05,2020-05-11,2930.18994140625,2930.18994140625,2944.25,2903.43994140625,2915.4599609375,4819730000
2606,2020-05,2020-05-12,2870.1201171875,2870.1201171875,2945.820068359375,2869.590087890625,2939.5,5119630000
2607,2020-05,2020-05-13,2820.0,2820.0,2874.139892578125,2793.14990234375,2865.860107421875,6151650000
2608,2020-05,2020-05-14,2852.5,2852.5,2852.800048828125,2766.639892578125,2794.5400390625,5651130000
2609,2020-05,2020-05-15,2863.699951171875,2863.699951171875,2865.010009765625,2816.780029296875,2829.949951171875,5507700000
2610,2020-05,2020-05-18,2953.909912109375,2953.909912109375,2968.090087890625,2913.860107421875,2913.860107421875,6373670000
2611,2020-05,2020-05-19,2922.93994140625,2922.93994140625,2964.2099609375,2922.35009765625,2948.590087890625,4984330000
2612,2020-05,2020-05-20,2971.610107421875,2971.610107421875,2980.2900390625,2953.6298828125,2953.6298828125,5005380000
2613,2020-05,2020-05-21,2948.510009765625,2948.510009765625,2978.5,2938.570068359375,2969.949951171875,4976620000
2614,2020-05,2020-05-22,2955.449951171875,2955.449951171875,2956.760009765625,2933.590087890625,2948.050048828125,3970860000
2615,2020-05,2020-05-26,2991.77001953125,2991.77001953125,3021.719970703125,2988.169921875,3004.080078125,5848500000
2616,2020-05,2020-05-27,3036.1298828125,3036.1298828125,3036.25,2969.75,3015.64990234375,6398000000
2617,2020-05,2020-05-28,3029.72998046875,3029.72998046875,3068.669921875,3023.39990234375,3046.610107421875,5447020000
2618,2020-05,2020-05-29,3044.31005859375,3044.31005859375,3049.169921875,2998.610107421875,3025.169921875,7297550000
2619,2020-06,2020-06-01,3055.72998046875,3055.72998046875,3062.179931640625,3031.5400390625,3038.780029296875,4684170000
2620,2020-06,2020-06-02,3080.820068359375,3080.820068359375,3081.070068359375,3051.639892578125,3064.780029296875,5197150000
2621,2020-06,2020-06-03,3122.8701171875,3122.8701171875,3130.93994140625,3098.89990234375,3098.89990234375,6005560000
2622,2020-06,2020-06-04,3112.35009765625,3112.35009765625,3128.909912109375,3090.409912109375,3111.56005859375,6451290000
2623,2020-06,2020-06-05,3193.929931640625,3193.929931640625,3211.719970703125,3163.840087890625,3163.840087890625,8639300000
2624,2020-06,2020-06-08,3232.389892578125,3232.389892578125,3233.1298828125,3196.0,3199.919921875,8498300000
2625,2020-06,2020-06-09,3207.179931640625,3207.179931640625,3222.7099609375,3193.110107421875,3213.320068359375,6410930000
2626,2020-06,2020-06-10,3190.139892578125,3190.139892578125,3223.27001953125,3181.489990234375,3213.419921875,6598870000
2627,2020-06,2020-06-11,3002.10009765625,3002.10009765625,3123.530029296875,2999.489990234375,3123.530029296875,7037320000
2628,2020-06,2020-06-12,3041.31005859375,3041.31005859375,3088.419921875,2984.469970703125,3071.0400390625,5845330000
2629,2020-06,2020-06-15,3066.590087890625,3066.590087890625,3079.760009765625,2965.659912109375,2993.760009765625,5757480000
2630,2020-06,2020-06-16,3124.739990234375,3124.739990234375,3153.449951171875,3076.06005859375,3131.0,5845810000
2631,2020-06,2020-06-17,3113.489990234375,3113.489990234375,3141.159912109375,3108.030029296875,3136.1298828125,4560450000
2632,2020-06,2020-06-18,3115.340087890625,3115.340087890625,3120.0,3093.510009765625,3101.639892578125,4448690000
2633,2020-06,2020-06-19,3097.739990234375,3097.739990234375,3155.530029296875,3083.110107421875,3140.2900390625,8346650000
2634,2020-06,2020-06-22,3117.860107421875,3117.860107421875,3120.919921875,3079.389892578125,3094.419921875,4686690000
2635,2020-06,2020-06-23,3131.2900390625,3131.2900390625,3154.89990234375,3127.1201171875,3138.699951171875,4711850000
2636,2020-06,2020-06-24,3050.330078125,3050.330078125,3115.010009765625,3032.1298828125,3114.39990234375,5597680000
2637,2020-06,2020-06-25,3083.760009765625,3083.760009765625,3086.25,3024.010009765625,3046.60009765625,4847690000
2638,2020-06,2020-06-26,3009.050048828125,3009.050048828125,3073.72998046875,3004.6298828125,3073.199951171875,8107850000
2639,2020-06,2020-06-29,3053.239990234375,3053.239990234375,3053.889892578125,2999.739990234375,3018.590087890625,4473970000
2640,2020-06,2020-06-30,3100.2900390625,3100.2900390625,3111.510009765625,3047.830078125,3050.199951171875,4705850000
2641,2020-07,2020-07-01,3115.860107421875,3115.860107421875,3128.43994140625,3101.169921875,3105.919921875,4449230000
2642,2020-07,2020-07-02,3130.010009765625,3130.010009765625,3165.81005859375,3124.52001953125,3143.639892578125,4197720000
2643,2020-07,2020-07-06,3179.719970703125,3179.719970703125,3182.590087890625,3155.2900390625,3155.2900390625,4759160000
2644,2020-07,2020-07-07,3145.320068359375,3145.320068359375,3184.14990234375,3142.929931640625,3166.43994140625,4571330000
2645,2020-07,2020-07-08,3169.93994140625,3169.93994140625,3171.800048828125,3136.530029296875,3153.070068359375,4937310000
2646,2020-07,2020-07-09,3152.050048828125,3152.050048828125,3179.780029296875,3115.699951171875,3176.169921875,4843650000
2647,2020-07,2020-07-10,3185.0400390625,3185.0400390625,3186.820068359375,3136.219970703125,3152.469970703125,4524190000
2648,2020-07,2020-07-13,3155.219970703125,3155.219970703125,3235.320068359375,3149.429931640625,3205.080078125,4902440000
2649,2020-07,2020-07-14,3197.52001953125,3197.52001953125,3200.949951171875,3127.659912109375,3141.110107421875,4507140000
2650,2020-07,2020-07-15,3226.56005859375,3226.56005859375,3238.280029296875,3200.760009765625,3225.97998046875,4686830000
2651,2020-07,2020-07-16,3215.570068359375,3215.570068359375,3220.389892578125,3198.590087890625,3208.360107421875,3972860000
2652,2020-07,2020-07-17,3224.72998046875,3224.72998046875,3233.52001953125,3205.64990234375,3224.2099609375,4012850000
2653,2020-07,2020-07-20,3251.840087890625,3251.840087890625,3258.610107421875,3215.159912109375,3224.2900390625,3979340000
2654,2020-07,2020-07-21,3257.300048828125,3257.300048828125,3277.2900390625,3247.77001953125,3268.52001953125,4556610000
2655,2020-07,2020-07-22,3276.02001953125,3276.02001953125,3279.320068359375,3253.10009765625,3254.860107421875,4267160000
2656,2020-07,2020-07-23,3235.659912109375,3235.659912109375,3279.989990234375,3222.659912109375,3271.639892578125,4296760000
2657,2020-07,2020-07-24,3215.6298828125,3215.6298828125,3227.260009765625,3200.050048828125,3218.580078125,3689410000
2658,2020-07,2020-07-27,3239.409912109375,3239.409912109375,3241.429931640625,3214.25,3219.840087890625,3970310000
2659,2020-07,2020-07-28,3218.43994140625,3218.43994140625,3243.719970703125,3216.169921875,3234.27001953125,4053180000
2660,2020-07,2020-07-29,3258.43994140625,3258.43994140625,3264.739990234375,3227.219970703125,3227.219970703125,4478200000
2661,2020-07,2020-07-30,3246.219970703125,3246.219970703125,3250.919921875,3204.1298828125,3231.760009765625,4264920000
2662,2020-07,2020-07-31,3271.1201171875,3271.1201171875,3272.169921875,3220.260009765625,3270.449951171875,5007530000
2663,2020-08,2020-08-03,3294.610107421875,3294.610107421875,3302.72998046875,3284.530029296875,3288.260009765625,4438940000
2664,2020-08,2020-08-04,3306.510009765625,3306.510009765625,3306.840087890625,3286.3701171875,3289.919921875,4414380000
2665,2020-08,2020-08-05,3327.77001953125,3327.77001953125,3330.77001953125,3317.3701171875,3317.3701171875,4535060000
2666,2020-08,2020-08-06,3349.159912109375,3349.159912109375,3351.030029296875,3318.139892578125,3323.169921875,4278930000
2667,2020-08,2020-08-07,3351.280029296875,3351.280029296875,3352.5400390625,3328.719970703125,3340.050048828125,4110030000
2668,2020-08,2020-08-10,3360.469970703125,3360.469970703125,3363.2900390625,3335.43994140625,3356.0400390625,4327920000
2669,2020-08,2020-08-11,3333.68994140625,3333.68994140625,3381.010009765625,3326.43994140625,3370.340087890625,4880540000
2670,2020-08,2020-08-12,3380.35009765625,3380.35009765625,3387.889892578125,3355.4599609375,3355.4599609375,3772250000
2671,2020-08,2020-08-13,3373.429931640625,3373.429931640625,3387.239990234375,3363.35009765625,3372.949951171875,3438730000
2672,2020-08,2020-08-14,3372.85009765625,3372.85009765625,3378.510009765625,3361.639892578125,3368.659912109375,3200060000
2673,2020-08,2020-08-17,3381.989990234375,3381.989990234375,3387.590087890625,3379.219970703125,3380.860107421875,3460330000
2674,2020-08,2020-08-18,3389.780029296875,3389.780029296875,3395.06005859375,3370.14990234375,3387.0400390625,3669550000
2675,2020-08,2020-08-19,3374.85009765625,3374.85009765625,3399.5400390625,3369.659912109375,3392.510009765625,3679480000
2676,2020-08,2020-08-20,3385.510009765625,3385.510009765625,3390.800048828125,3354.68994140625,3360.47998046875,3431040000
2677,2020-08,2020-08-21,3397.159912109375,3397.159912109375,3399.9599609375,3379.31005859375,3386.010009765625,3505010000
2678,2020-08,2020-08-24,3431.280029296875,3431.280029296875,3432.090087890625,3413.1298828125,3418.090087890625,3743410000
2679,2020-08,2020-08-25,3443.6201171875,3443.6201171875,3444.2099609375,3425.840087890625,3435.949951171875,3627650000
2680,2020-08,2020-08-26,3478.72998046875,3478.72998046875,3481.070068359375,3444.14990234375,3449.969970703125,3780530000
2681,2020-08,2020-08-27,3484.550048828125,3484.550048828125,3501.3798828125,3468.35009765625,3485.139892578125,3955890000
2682,2020-08,2020-08-28,3508.010009765625,3508.010009765625,3509.22998046875,3484.320068359375,3494.68994140625,3868510000
2683,2020-08,2020-08-31,3500.31005859375,3500.31005859375,3514.77001953125,3493.25,3509.72998046875,4348280000
2684,2020-09,2020-09-01,3526.64990234375,3526.64990234375,3528.030029296875,3494.60009765625,3507.43994140625,4101490000
2685,2020-09,2020-09-02,3580.840087890625,3580.840087890625,3588.110107421875,3535.22998046875,3543.760009765625,4295640000
2686,2020-09,2020-09-03,3455.06005859375,3455.06005859375,3564.85009765625,3427.409912109375,3564.739990234375,4911830000
2687,2020-09,2020-09-04,3426.9599609375,3426.9599609375,3479.14990234375,3349.6298828125,3453.60009765625,4438720000
2688,2020-09,2020-09-08,3331.840087890625,3331.840087890625,3379.969970703125,3329.27001953125,3371.8798828125,4694330000
2689,2020-09,2020-09-09,3398.9599609375,3398.9599609375,3424.77001953125,3366.840087890625,3369.820068359375,3932520000
2690,2020-09,2020-09-10,3339.18994140625,3339.18994140625,3425.550048828125,3329.25,3412.56005859375,4208630000
2691,2020-09,2020-09-11,3340.969970703125,3340.969970703125,3368.949951171875,3310.469970703125,3352.699951171875,3710090000
2692,2020-09,2020-09-14,3383.5400390625,3383.5400390625,3402.929931640625,3363.56005859375,3363.56005859375,3839580000
2693,2020-09,2020-09-15,3401.199951171875,3401.199951171875,3419.47998046875,3389.25,3407.72998046875,4057190000
2694,2020-09,2020-09-16,3385.489990234375,3385.489990234375,3428.919921875,3384.449951171875,3411.22998046875,4718900000
2695,2020-09,2020-09-17,3357.010009765625,3357.010009765625,3375.169921875,3328.820068359375,3346.860107421875,4379840000
2696,2020-09,2020-09-18,3319.469970703125,3319.469970703125,3362.27001953125,3292.39990234375,3357.3798828125,7076400000
2697,2020-09,2020-09-21,3281.06005859375,3281.06005859375,3285.570068359375,3229.10009765625,3285.570068359375,4836070000
2698,2020-09,2020-09-22,3315.570068359375,3315.570068359375,3320.31005859375,3270.949951171875,3295.75,3974510000
2699,2020-09,2020-09-23,3236.919921875,3236.919921875,3323.35009765625,3232.570068359375,3320.110107421875,4378650000
2700,2020-09,2020-09-24,3246.590087890625,3246.590087890625,3278.699951171875,3209.449951171875,3226.139892578125,4601920000
2701,2020-09,2020-09-25,3298.4599609375,3298.4599609375,3306.8798828125,3228.43994140625,3236.659912109375,3803330000
2702,2020-09,2020-09-28,3351.60009765625,3351.60009765625,3360.739990234375,3332.909912109375,3333.89990234375,3950910000
2703,2020-09,2020-09-29,3335.469970703125,3335.469970703125,3357.919921875,3327.5400390625,3350.919921875,3661590000
2704,2020-09,2020-09-30,3363.0,3363.0,3393.56005859375,3340.469970703125,3341.2099609375,4738640000
2705,2020-10,2020-10-01,3380.800048828125,3380.800048828125,3397.179931640625,3361.389892578125,3385.8701171875,4076340000
2706,2020-10,2020-10-02,3348.419921875,3348.419921875,3369.10009765625,3323.68994140625,3338.93994140625,3975180000
2707,2020-10,2020-10-05,3408.60009765625,3408.60009765625,3409.570068359375,3367.27001953125,3367.27001953125,3692720000
2708,2020-10,2020-10-06,3360.969970703125,3360.969970703125,3431.56005859375,3354.5400390625,3408.739990234375,4453390000
2709,2020-10,2020-10-07,3419.43994140625,3419.43994140625,3426.260009765625,3384.56005859375,3384.56005859375,3814750000
2710,2020-10,2020-10-08,3446.830078125,3446.830078125,3447.280029296875,3428.14990234375,3434.280029296875,3867640000
2711,2020-10,2020-10-09,3477.139892578125,3477.139892578125,3482.340087890625,3458.070068359375,3459.669921875,3944090000
2712,2020-10,2020-10-12,3534.219970703125,3534.219970703125,3549.85009765625,3499.610107421875,3500.02001953125,3435760000
2713,2020-10,2020-10-13,3511.929931640625,3511.929931640625,3534.010009765625,3500.860107421875,3534.010009765625,3611100000
2714,2020-10,2020-10-14,3488.669921875,3488.669921875,3527.93994140625,3480.550048828125,3515.469970703125,3858510000
2715,2020-10,2020-10-15,3483.340087890625,3483.340087890625,3489.080078125,3440.889892578125,3453.719970703125,3724550000
2716,2020-10,2020-10-16,3483.81005859375,3483.81005859375,3515.760009765625,3480.449951171875,3493.5,4688030000
2717,2020-10,2020-10-19,3426.919921875,3426.919921875,3502.419921875,3419.929931640625,3493.659912109375,4091080000
2718,2020-10,2020-10-20,3443.1201171875,3443.1201171875,3476.929931640625,3435.64990234375,3439.3798828125,3917850000
2719,2020-10,2020-10-21,3435.56005859375,3435.56005859375,3464.860107421875,3433.06005859375,3439.909912109375,4103960000
2720,2020-10,2020-10-22,3453.489990234375,3453.489990234375,3460.530029296875,3415.340087890625,3438.5,4172060000
2721,2020-10,2020-10-23,3465.389892578125,3465.389892578125,3466.4599609375,3440.449951171875,3464.89990234375,3651600000
2722,2020-10,2020-10-26,3400.969970703125,3400.969970703125,3441.419921875,3364.860107421875,3441.419921875,4002210000
2723,2020-10,2020-10-27,3390.679931640625,3390.679931640625,3409.510009765625,3388.7099609375,3403.14990234375,3962400000
2724,2020-10,2020-10-28,3271.030029296875,3271.030029296875,3342.47998046875,3268.889892578125,3342.47998046875,5139970000
2725,2020-10,2020-10-29,3310.110107421875,3310.110107421875,3341.050048828125,3259.820068359375,3277.169921875,4911860000
2726,2020-10,2020-10-30,3269.9599609375,3269.9599609375,3304.929931640625,3233.93994140625,3293.590087890625,4843930000
2727,2020-11,2020-11-02,3310.239990234375,3310.239990234375,3330.139892578125,3279.739990234375,3296.199951171875,4314690000
2728,2020-11,2020-11-03,3369.159912109375,3369.159912109375,3389.489990234375,3336.25,3336.25,4241380000
2729,2020-11,2020-11-04,3443.43994140625,3443.43994140625,3486.25,3405.169921875,3406.4599609375,4790400000
2730,2020-11,2020-11-05,3510.449951171875,3510.449951171875,3529.050048828125,3485.739990234375,3485.739990234375,4858150000
2731,2020-11,2020-11-06,3509.43994140625,3509.43994140625,3521.580078125,3484.340087890625,3508.340087890625,4842460000
2732,2020-11,2020-11-09,3550.5,3550.5,3645.989990234375,3547.47998046875,3583.0400390625,8570510000
2733,2020-11,2020-11-10,3545.530029296875,3545.530029296875,3557.219970703125,3511.909912109375,3543.260009765625,6037470000
2734,2020-11,2020-11-11,3572.659912109375,3572.659912109375,3581.159912109375,3557.0,3563.219970703125,4635560000
2735,2020-11,2020-11-12,3537.010009765625,3537.010009765625,3569.02001953125,3518.580078125,3562.669921875,4909660000
2736,2020-11,2020-11-13,3585.14990234375,3585.14990234375,3593.659912109375,3552.570068359375,3552.570068359375,4719580000
2737,2020-11,2020-11-16,3626.909912109375,3626.909912109375,3628.510009765625,3600.159912109375,3600.159912109375,5295510000
2738,2020-11,2020-11-17,3609.530029296875,3609.530029296875,3623.110107421875,3588.679931640625,3610.31005859375,4812180000
2739,2020-11,2020-11-18,3567.7900390625,3567.7900390625,3619.090087890625,3567.330078125,3612.090087890625,5284810000
2740,2020-11,2020-11-19,3581.8701171875,3581.8701171875,3585.219970703125,3543.840087890625,3559.409912109375,4363370000
2741,2020-11,2020-11-20,3557.5400390625,3557.5400390625,3581.22998046875,3556.85009765625,3579.31005859375,4236370000
2742,2020-11,2020-11-23,3577.590087890625,3577.590087890625,3589.81005859375,3552.77001953125,3566.820068359375,5057550000
2743,2020-11,2020-11-24,3635.409912109375,3635.409912109375,3642.31005859375,3594.52001953125,3594.52001953125,6280290000
2744,2020-11,2020-11-25,3629.64990234375,3629.64990234375,3635.5,3617.760009765625,3635.5,4910440000
2745,2020-11,2020-11-27,3638.35009765625,3638.35009765625,3644.31005859375,3629.330078125,3638.550048828125,2778390000
2746,2020-11,2020-11-30,3621.6298828125,3621.6298828125,3634.179931640625,3594.389892578125,3634.179931640625,6308410000
2747,2020-12,2020-12-01,3662.449951171875,3662.449951171875,3678.449951171875,3645.8701171875,3645.8701171875,5418480000
2748,2020-12,2020-12-02,3669.010009765625,3669.010009765625,3670.9599609375,3644.840087890625,3653.780029296875,5041250000
2749,2020-12,2020-12-03,3666.719970703125,3666.719970703125,3682.72998046875,3657.169921875,3668.280029296875,5065340000
2750,2020-12,2020-12-04,3699.1201171875,3699.1201171875,3699.199951171875,3670.93994140625,3670.93994140625,5099620000
2751,2020-12,2020-12-07,3691.9599609375,3691.9599609375,3697.409912109375,3678.8798828125,3694.72998046875,4804500000
2752,2020-12,2020-12-08,3702.25,3702.25,3708.449951171875,3678.830078125,3683.050048828125,4584390000
2753,2020-12,2020-12-09,3672.820068359375,3672.820068359375,3712.389892578125,3660.5400390625,3705.97998046875,5232800000
2754,2020-12,2020-12-10,3668.10009765625,3668.10009765625,3678.489990234375,3645.179931640625,3659.1298828125,4658480000
2755,2020-12,2020-12-11,3663.4599609375,3663.4599609375,3665.909912109375,3633.39990234375,3656.080078125,4375470000
2756,2020-12,2020-12-14,3647.489990234375,3647.489990234375,3697.610107421875,3645.840087890625,3675.27001953125,4623850000
2757,2020-12,2020-12-15,3694.6201171875,3694.6201171875,3695.2900390625,3659.6201171875,3666.409912109375,4387080000
2758,2020-12,2020-12-16,3701.169921875,3701.169921875,3711.27001953125,3688.570068359375,3696.25,4067040000
2759,2020-12,2020-12-17,3722.47998046875,3722.47998046875,3725.1201171875,3710.8701171875,3713.64990234375,4192810000
2760,2020-12,2020-12-18,3709.409912109375,3709.409912109375,3726.699951171875,3685.840087890625,3722.389892578125,7097100000
2761,2020-12,2020-12-21,3694.919921875,3694.919921875,3702.89990234375,3636.47998046875,3684.280029296875,4748580000
2762,2020-12,2020-12-22,3687.260009765625,3687.260009765625,3698.260009765625,3676.159912109375,3698.080078125,4053310000
2763,2020-12,2020-12-23,3690.010009765625,3690.010009765625,3711.239990234375,3689.280029296875,3693.419921875,3779160000
2764,2020-12,2020-12-24,3703.06005859375,3703.06005859375,3703.820068359375,3689.320068359375,3694.030029296875,1883780000
2765,2020-12,2020-12-28,3735.360107421875,3735.360107421875,3740.510009765625,3723.030029296875,3723.030029296875,3535460000
2766,2020-12,2020-12-29,3727.0400390625,3727.0400390625,3756.1201171875,3723.31005859375,3750.010009765625,3393290000
2767,2020-12,2020-12-30,3732.0400390625,3732.0400390625,3744.6298828125,3730.2099609375,3736.18994140625,3154850000
2768,2020-12,2020-12-31,3756.070068359375,3756.070068359375,3760.199951171875,3726.8798828125,3733.27001953125,3179040000
2769,2021-01,2021-01-04,3700.64990234375,3700.64990234375,3769.989990234375,3662.7099609375,3764.610107421875,5015000000
2770,2021-01,2021-01-05,3726.860107421875,3726.860107421875,3737.830078125,3695.070068359375,3698.02001953125,4591020000
2771,2021-01,2021-01-06,3748.139892578125,3748.139892578125,3783.0400390625,3705.340087890625,3712.199951171875,6064110000
2772,2021-01,2021-01-07,3803.7900390625,3803.7900390625,3811.550048828125,3764.7099609375,3764.7099609375,5099160000
2773,2021-01,2021-01-08,3824.679931640625,3824.679931640625,3826.68994140625,3783.60009765625,3815.050048828125,4773040000
2774,2021-01,2021-01-11,3799.610107421875,3799.610107421875,3817.860107421875,3789.02001953125,3803.139892578125,4465430000
2775,2021-01,2021-01-12,3801.18994140625,3801.18994140625,3810.780029296875,3776.510009765625,3801.6201171875,4994950000
2776,2021-01,2021-01-13,3809.840087890625,3809.840087890625,3820.9599609375,3791.5,3802.22998046875,4602510000
2777,2021-01,2021-01-14,3795.5400390625,3795.5400390625,3823.60009765625,3792.860107421875,3814.97998046875,5198480000
2778,2021-01,2021-01-15,3768.25,3768.25,3788.72998046875,3749.6201171875,3788.72998046875,5369820000
2779,2021-01,2021-01-19,3798.909912109375,3798.909912109375,3804.530029296875,3780.3701171875,3781.8798828125,5014440000
2780,2021-01,2021-01-20,3851.85009765625,3851.85009765625,3859.75,3816.219970703125,3816.219970703125,4566190000
2781,2021-01,2021-01-21,3853.070068359375,3853.070068359375,3861.449951171875,3845.050048828125,3857.4599609375,4501760000
2782,2021-01,2021-01-22,3841.469970703125,3841.469970703125,3852.31005859375,3830.409912109375,3844.239990234375,5110890000
2783,2021-01,2021-01-25,3855.360107421875,3855.360107421875,3859.22998046875,3797.159912109375,3851.679931640625,7000840000
2784,2021-01,2021-01-26,3849.6201171875,3849.6201171875,3870.89990234375,3847.780029296875,3862.9599609375,6137500000
2785,2021-01,2021-01-27,3750.77001953125,3750.77001953125,3836.830078125,3732.47998046875,3836.830078125,9976520000
2786,2021-01,2021-01-28,3787.3798828125,3787.3798828125,3830.5,3755.75,3755.75,6992770000
2787,2021-01,2021-01-29,3714.239990234375,3714.239990234375,3778.050048828125,3694.1201171875,3778.050048828125,6643370000
2788,2021-02,2021-02-01,3773.860107421875,3773.860107421875,3784.320068359375,3725.6201171875,3731.169921875,5436230000
2789,2021-02,2021-02-02,3826.31005859375,3826.31005859375,3843.090087890625,3791.840087890625,3791.840087890625,5514090000
2790,2021-02,2021-02-03,3830.169921875,3830.169921875,3847.510009765625,3816.679931640625,3840.27001953125,4864870000
2791,2021-02,2021-02-04,3871.739990234375,3871.739990234375,3872.419921875,3836.659912109375,3836.659912109375,4879240000
2792,2021-02,2021-02-05,3886.830078125,3886.830078125,3894.56005859375,3874.929931640625,3878.300048828125,4879470000
2793,2021-02,2021-02-08,3915.590087890625,3915.590087890625,3915.77001953125,3892.590087890625,3892.590087890625,4648360000
2794,2021-02,2021-02-09,3911.22998046875,3911.22998046875,3918.35009765625,3902.639892578125,3910.489990234375,4568320000
2795,2021-02,2021-02-10,3909.8798828125,3909.8798828125,3931.5,3884.93994140625,3920.780029296875,4837070000
2796,2021-02,2021-02-11,3916.3798828125,3916.3798828125,3925.989990234375,3890.389892578125,3916.39990234375,4590960000
2797,2021-02,2021-02-12,3934.830078125,3934.830078125,3937.22998046875,3905.780029296875,3911.64990234375,4135060000
2798,2021-02,2021-02-16,3932.590087890625,3932.590087890625,3950.429931640625,3923.85009765625,3939.610107421875,5058990000
2799,2021-02,2021-02-17,3931.330078125,3931.330078125,3933.610107421875,3900.429931640625,3918.5,4730650000
2800,2021-02,2021-02-18,3913.969970703125,3913.969970703125,3921.97998046875,3885.030029296875,3915.860107421875,4793650000
2801,2021-02,2021-02-19,3906.7099609375,3906.7099609375,3930.409912109375,3903.070068359375,3921.159912109375,4845320000
2802,2021-02,2021-02-22,3876.5,3876.5,3902.919921875,3874.7099609375,3885.550048828125,5917100000
2803,2021-02,2021-02-23,3881.3701171875,3881.3701171875,3895.97998046875,3805.590087890625,3857.070068359375,6296610000
2804,2021-02,2021-02-24,3925.429931640625,3925.429931640625,3928.64990234375,3859.60009765625,3873.7099609375,6012790000
2805,2021-02,2021-02-25,3829.340087890625,3829.340087890625,3925.02001953125,3814.0400390625,3915.800048828125,6547470000
2806,2021-02,2021-02-26,3811.14990234375,3811.14990234375,3861.080078125,3789.5400390625,3839.659912109375,6526070000
2807,2021-03,2021-03-01,3901.820068359375,3901.820068359375,3914.5,3842.510009765625,3842.510009765625,5114820000
2808,2021-03,2021-03-02,3870.2900390625,3870.2900390625,3906.409912109375,3868.570068359375,3903.639892578125,5536010000
2809,2021-03,2021-03-03,3819.719970703125,3819.719970703125,3874.469970703125,3818.860107421875,3863.989990234375,6173660000
2810,2021-03,2021-03-04,3768.469970703125,3768.469970703125,3843.669921875,3723.340087890625,3818.530029296875,7195400000
2811,2021-03,2021-03-05,3841.93994140625,3841.93994140625,3851.68994140625,3730.18994140625,3793.580078125,6851070000
2812,2021-03,2021-03-08,3821.35009765625,3821.35009765625,3881.06005859375,3819.25,3844.389892578125,5871710000
2813,2021-03,2021-03-09,3875.43994140625,3875.43994140625,3903.760009765625,3851.929931640625,3851.929931640625,5513560000
2814,2021-03,2021-03-10,3898.81005859375,3898.81005859375,3917.35009765625,3885.72998046875,3891.989990234375,5847380000
2815,2021-03,2021-03-11,3939.340087890625,3939.340087890625,3960.27001953125,3915.5400390625,3915.5400390625,5312880000
2816,2021-03,2021-03-12,3943.340087890625,3943.340087890625,3944.989990234375,3915.2099609375,3924.52001953125,4476280000
2817,2021-03,2021-03-15,3968.93994140625,3968.93994140625,3970.080078125,3923.5400390625,3942.9599609375,4900100000
2818,2021-03,2021-03-16,3962.7099609375,3962.7099609375,3981.0400390625,3953.43994140625,3973.590087890625,4613080000
2819,2021-03,2021-03-17,3974.1201171875,3974.1201171875,3983.8701171875,3935.739990234375,3949.570068359375,4561660000
2820,2021-03,2021-03-18,3915.4599609375,3915.4599609375,3969.6201171875,3910.860107421875,3953.5,5118590000
2821,2021-03,2021-03-19,3913.10009765625,3913.10009765625,3930.1201171875,3886.75,3913.139892578125,7757420000
2822,2021-03,2021-03-22,3940.590087890625,3940.590087890625,3955.31005859375,3914.159912109375,3916.47998046875,4316260000
2823,2021-03,2021-03-23,3910.52001953125,3910.52001953125,3949.1298828125,3901.570068359375,3937.60009765625,4669010000
2824,2021-03,2021-03-24,3889.139892578125,3889.139892578125,3942.080078125,3889.070068359375,3919.929931640625,4783020000
2825,2021-03,2021-03-25,3909.52001953125,3909.52001953125,3919.5400390625,3853.5,3879.340087890625,4948340000
2826,2021-03,2021-03-26,3974.5400390625,3974.5400390625,3978.18994140625,3917.1201171875,3917.1201171875,5483160000
2827,2021-03,2021-03-29,3971.090087890625,3971.090087890625,3981.830078125,3943.25,3969.31005859375,4628180000
2828,2021-03,2021-03-30,3958.550048828125,3958.550048828125,3968.010009765625,3944.35009765625,3963.340087890625,4121510000
2829,2021-03,2021-03-31,3972.889892578125,3972.889892578125,3994.409912109375,3966.97998046875,3967.25,4578050000
2830,2021-04,2021-04-01,4019.8701171875,4019.8701171875,4020.6298828125,3992.780029296875,3992.780029296875,4162130000
2831,2021-04,2021-04-05,4077.909912109375,4077.909912109375,4083.419921875,4034.43994140625,4034.43994140625,4005030000
2832,2021-04,2021-04-06,4073.93994140625,4073.93994140625,4086.22998046875,4068.139892578125,4075.570068359375,4081270000
2833,2021-04,2021-04-07,4079.949951171875,4079.949951171875,4083.1298828125,4068.31005859375,4074.2900390625,4120810000
2834,2021-04,2021-04-08,4097.169921875,4097.169921875,4098.18994140625,4082.5400390625,4089.949951171875,3907100000
2835,2021-04,2021-04-09,4128.7998046875,4128.7998046875,4129.47998046875,4095.510009765625,4096.10986328125,3640390000
2836,2021-04,2021-04-12,4127.990234375,4127.990234375,4131.759765625,4114.81982421875,4124.7099609375,3588900000
2837,2021-04,2021-04-13,4141.58984375,4141.58984375,4148.0,4124.43017578125,4130.10009765625,3734720000
2838,2021-04,2021-04-14,4124.66015625,4124.66015625,4151.68994140625,4120.8701171875,4141.580078125,3985350000
2839,2021-04,2021-04-15,4170.419921875,4170.419921875,4173.490234375,4139.759765625,4139.759765625,4033420000
2840,2021-04,2021-04-16,4185.47021484375,4185.47021484375,4191.31005859375,4170.75,4174.14013671875,4163820000
2841,2021-04,2021-04-19,4163.259765625,4163.259765625,4180.81005859375,4150.47021484375,4179.7998046875,3810290000
2842,2021-04,2021-04-20,4134.93994140625,4134.93994140625,4159.18017578125,4118.3798828125,4159.18017578125,4342650000
2843,2021-04,2021-04-21,4173.419921875,4173.419921875,4175.02001953125,4126.35009765625,4128.419921875,3887250000
2844,2021-04,2021-04-22,4134.97998046875,4134.97998046875,4179.56982421875,4123.68994140625,4170.4599609375,4245140000
2845,2021-04,2021-04-23,4180.169921875,4180.169921875,4194.169921875,4138.77978515625,4138.77978515625,3569880000
2846,2021-04,2021-04-26,4187.6201171875,4187.6201171875,4194.18994140625,4182.35986328125,4185.02978515625,3748320000
2847,2021-04,2021-04-27,4186.72021484375,4186.72021484375,4193.35009765625,4176.22021484375,4188.25,3710700000
2848,2021-04,2021-04-28,4183.18017578125,4183.18017578125,4201.52978515625,4181.77978515625,4185.14013671875,3787360000
2849,2021-04,2021-04-29,4211.47021484375,4211.47021484375,4218.77978515625,4176.81005859375,4206.14013671875,4298680000
2850,2021-04,2021-04-30,4181.169921875,4181.169921875,4198.10009765625,4174.85009765625,4198.10009765625,4300880000
2851,2021-05,2021-05-03,4192.66015625,4192.66015625,4209.39013671875,4188.02978515625,4191.97998046875,4070220000
2852,2021-05,2021-05-04,4164.66015625,4164.66015625,4179.0400390625,4128.58984375,4179.0400390625,4452460000
2853,2021-05,2021-05-05,4167.58984375,4167.58984375,4187.72021484375,4160.93994140625,4177.06005859375,4230920000
2854,2021-05,2021-05-06,4201.6201171875,4201.6201171875,4202.7001953125,4147.330078125,4169.14013671875,4511000000
2855,2021-05,2021-05-07,4232.60009765625,4232.60009765625,4238.0400390625,4201.64013671875,4210.33984375,4016080000
2856,2021-05,2021-05-10,4188.43017578125,4188.43017578125,4236.39013671875,4188.1298828125,4228.2900390625,4560700000
2857,2021-05,2021-05-11,4152.10009765625,4152.10009765625,4162.0400390625,4111.52978515625,4150.33984375,4870710000
2858,2021-05,2021-05-12,4063.0400390625,4063.0400390625,4134.72998046875,4056.8798828125,4130.5498046875,4733070000
2859,2021-05,2021-05-13,4112.5,4112.5,4131.580078125,4074.989990234375,4074.989990234375,4779540000
2860,2021-05,2021-05-14,4173.85009765625,4173.85009765625,4183.1298828125,4129.580078125,4129.580078125,4008880000
2861,2021-05,2021-05-17,4163.2900390625,4163.2900390625,4171.919921875,4142.68994140625,4169.919921875,4125050000
2862,2021-05,2021-05-18,4127.830078125,4127.830078125,4169.14990234375,4125.990234375,4165.93994140625,4398150000
2863,2021-05,2021-05-19,4115.68017578125,4115.68017578125,4116.93017578125,4061.409912109375,4098.4501953125,4247450000
2864,2021-05,2021-05-20,4159.1201171875,4159.1201171875,4172.7998046875,4121.97021484375,4121.97021484375,3978880000
2865,2021-05,2021-05-21,4155.85986328125,4155.85986328125,4188.72021484375,4151.72021484375,4168.60986328125,3995250000
2866,2021-05,2021-05-24,4197.0498046875,4197.0498046875,4209.52001953125,4170.16015625,4170.16015625,3684800000
2867,2021-05,2021-05-25,4188.1298828125,4188.1298828125,4213.419921875,4182.52001953125,4205.93994140625,4182250000
2868,2021-05,2021-05-26,4195.990234375,4195.990234375,4202.60986328125,4184.10986328125,4191.58984375,4420890000
2869,2021-05,2021-05-27,4200.8798828125,4200.8798828125,4213.3798828125,4197.77978515625,4201.93994140625,6406310000
2870,2021-05,2021-05-28,4204.10986328125,4204.10986328125,4218.35986328125,4203.56982421875,4210.77001953125,4649250000
2871,2021-06,2021-06-01,4202.0400390625,4202.0400390625,4234.1201171875,4197.58984375,4216.52001953125,5074670000
2872,2021-06,2021-06-02,4208.1201171875,4208.1201171875,4217.3701171875,4198.27001953125,4206.81982421875,5833670000
2873,2021-06,2021-06-03,4192.85009765625,4192.85009765625,4204.39013671875,4167.93017578125,4191.43017578125,5587970000
2874,2021-06,2021-06-04,4229.89013671875,4229.89013671875,4233.4501953125,4206.0498046875,4206.0498046875,4139790000
2875,2021-06,2021-06-07,4226.52001953125,4226.52001953125,4232.33984375,4215.66015625,4229.33984375,4476920000
2876,2021-06,2021-06-08,4227.259765625,4227.259765625,4236.740234375,4208.41015625,4233.81005859375,4659620000
2877,2021-06,2021-06-09,4219.5498046875,4219.5498046875,4237.08984375,4218.740234375,4232.990234375,4713260000
2878,2021-06,2021-06-10,4239.18017578125,4239.18017578125,4249.740234375,4220.33984375,4228.56005859375,4408210000
2879,2021-06,2021-06-11,4247.43994140625,4247.43994140625,4248.3798828125,4232.25,4242.89990234375,3815010000
2880,2021-06,2021-06-14,4255.14990234375,4255.14990234375,4255.58984375,4234.06982421875,4248.31005859375,4151200000
2881,2021-06,2021-06-15,4246.58984375,4246.58984375,4257.16015625,4238.35009765625,4255.27978515625,4048940000
2882,2021-06,2021-06-16,4223.7001953125,4223.7001953125,4251.89013671875,4202.4501953125,4248.8701171875,4538350000
2883,2021-06,2021-06-17,4221.85986328125,4221.85986328125,4232.2900390625,4196.0498046875,4220.3701171875,5312680000
2884,2021-06,2021-06-18,4166.4501953125,4166.4501953125,4204.77978515625,4164.39990234375,4204.77978515625,6817010000
2885,2021-06,2021-06-21,4224.7900390625,4224.7900390625,4226.240234375,4173.39990234375,4173.39990234375,4128950000
2886,2021-06,2021-06-22,4246.43994140625,4246.43994140625,4255.83984375,4217.27001953125,4224.60986328125,3828390000
2887,2021-06,2021-06-23,4241.83984375,4241.83984375,4256.60009765625,4241.43017578125,4249.27001953125,3730350000
2888,2021-06,2021-06-24,4266.490234375,4266.490234375,4271.27978515625,4256.97021484375,4256.97021484375,3816660000
2889,2021-06,2021-06-25,4280.7001953125,4280.7001953125,4286.1201171875,4271.16015625,4274.4501953125,7341450000
2890,2021-06,2021-06-28,4290.60986328125,4290.60986328125,4292.14013671875,4274.669921875,4284.89990234375,4147890000
2891,2021-06,2021-06-29,4291.7998046875,4291.7998046875,4300.52001953125,4287.0400390625,4293.2099609375,3707150000
2892,2021-06,2021-06-30,4297.5,4297.5,4302.43017578125,4287.9599609375,4290.64990234375,4266040000
2893,2021-07,2021-07-01,4319.93994140625,4319.93994140625,4320.66015625,4300.72998046875,4300.72998046875,3788230000
2894,2021-07,2021-07-02,4352.33984375,4352.33984375,4355.43017578125,4326.60009765625,4326.60009765625,3225840000
2895,2021-07,2021-07-06,4343.5400390625,4343.5400390625,4356.4599609375,4314.3701171875,4356.4599609375,4309570000
2896,2021-07,2021-07-07,4358.1298828125,4358.1298828125,4361.8798828125,4329.7900390625,4351.009765625,4037380000
2897,2021-07,2021-07-08,4320.81982421875,4320.81982421875,4330.8798828125,4289.3701171875,4321.06982421875,4347500000
2898,2021-07,2021-07-09,4369.5498046875,4369.5498046875,4371.60009765625,4329.3798828125,4329.3798828125,3531120000
2899,2021-07,2021-07-12,4384.6298828125,4384.6298828125,4386.68017578125,4364.02978515625,4372.41015625,3384460000
2900,2021-07,2021-07-13,4369.2099609375,4369.2099609375,4392.3701171875,4366.919921875,4381.06982421875,3695430000
2901,2021-07,2021-07-14,4374.2998046875,4374.2998046875,4393.68017578125,4362.35986328125,4380.10986328125,4006370000
2902,2021-07,2021-07-15,4360.02978515625,4360.02978515625,4369.02001953125,4340.7001953125,4369.02001953125,3905230000
2903,2021-07,2021-07-16,4327.16015625,4327.16015625,4375.08984375,4322.52978515625,4367.43017578125,3985700000
2904,2021-07,2021-07-19,4258.490234375,4258.490234375,4296.39990234375,4233.1298828125,4296.39990234375,5157660000
2905,2021-07,2021-07-20,4323.06005859375,4323.06005859375,4336.83984375,4262.0498046875,4265.10986328125,4438270000
2906,2021-07,2021-07-21,4358.68994140625,4358.68994140625,4359.7001953125,4331.1298828125,4331.1298828125,3810280000
2907,2021-07,2021-07-22,4367.47998046875,4367.47998046875,4369.8701171875,4350.06005859375,4361.27001953125,3358300000
2908,2021-07,2021-07-23,4411.7900390625,4411.7900390625,4415.18017578125,4381.2001953125,4381.2001953125,4540070000
2909,2021-07,2021-07-26,4422.2998046875,4422.2998046875,4422.72998046875,4405.4501953125,4409.580078125,4275630000
2910,2021-07,2021-07-27,4401.4599609375,4401.4599609375,4416.3798828125,4372.509765625,4416.3798828125,4241950000
2911,2021-07,2021-07-28,4400.64013671875,4400.64013671875,4415.47021484375,4387.009765625,4402.9501953125,4215290000
2912,2021-07,2021-07-29,4419.14990234375,4419.14990234375,4429.97021484375,4403.58984375,4403.58984375,4044600000
2913,2021-07,2021-07-30,4395.259765625,4395.259765625,4412.25,4389.64990234375,4395.1201171875,3956740000
2914,2021-08,2021-08-02,4387.16015625,4387.16015625,4422.18017578125,4384.81005859375,4406.85986328125,3724090000
2915,2021-08,2021-08-03,4423.14990234375,4423.14990234375,4423.7900390625,4373.0,4392.740234375,3965190000
2916,2021-08,2021-08-04,4402.66015625,4402.66015625,4416.169921875,4400.22998046875,4415.9501953125,4260760000
2917,2021-08,2021-08-05,4429.10009765625,4429.10009765625,4429.759765625,4408.85986328125,4408.85986328125,3769410000
2918,2021-08,2021-08-06,4436.52001953125,4436.52001953125,4440.81982421875,4429.06982421875,4429.06982421875,3451870000
2919,2021-08,2021-08-09,4432.35009765625,4432.35009765625,4439.39013671875,4424.740234375,4437.77001953125,3449280000
2920,2021-08,2021-08-10,4436.75,4436.75,4445.2099609375,4430.02978515625,4435.7900390625,3886610000
2921,2021-08,2021-08-11,4442.41015625,4442.41015625,4449.43994140625,4436.419921875,4442.18017578125,3532560000
2922,2021-08,2021-08-12,4460.830078125,4460.830078125,4461.77001953125,4435.9599609375,4446.080078125,3375310000
2923,2021-08,2021-08-13,4468.0,4468.0,4468.3701171875,4460.81982421875,4464.83984375,3016470000
2924,2021-08,2021-08-16,4479.7099609375,4479.7099609375,4480.259765625,4437.66015625,4461.64990234375,3370640000
2925,2021-08,2021-08-17,4448.080078125,4448.080078125,4462.1201171875,4417.830078125,4462.1201171875,3836960000
2926,2021-08,2021-08-18,4400.27001953125,4400.27001953125,4454.31982421875,4397.58984375,4440.93994140625,3755590000
2927,2021-08,2021-08-19,4405.7998046875,4405.7998046875,4418.60986328125,4367.72998046875,4382.43994140625,4398410000
2928,2021-08,2021-08-20,4441.669921875,4441.669921875,4444.35009765625,4406.7998046875,4410.56005859375,3652610000
2929,2021-08,2021-08-23,4479.52978515625,4479.52978515625,4489.8798828125,4450.2900390625,4450.2900390625,3576530000
2930,2021-08,2021-08-24,4486.22998046875,4486.22998046875,4492.81005859375,4482.27978515625,4484.39990234375,3979220000
2931,2021-08,2021-08-25,4496.18994140625,4496.18994140625,4501.7099609375,4485.66015625,4490.4501953125,3444700000
2932,2021-08,2021-08-26,4470.0,4470.0,4495.89990234375,4468.990234375,4493.75,3263980000
2933,2021-08,2021-08-27,4509.3701171875,4509.3701171875,4513.330078125,4474.10009765625,4474.10009765625,3331200000
2934,2021-08,2021-08-30,4528.7900390625,4528.7900390625,4537.35986328125,4513.759765625,4513.759765625,3168660000
2935,2021-08,2021-08-31,4522.68017578125,4522.68017578125,4531.39013671875,4515.7998046875,4529.75,4290710000
2936,2021-09,2021-09-01,4524.08984375,4524.08984375,4537.10986328125,4522.02001953125,4528.7998046875,4057340000
2937,2021-09,2021-09-02,4536.9501953125,4536.9501953125,4545.85009765625,4524.66015625,4534.47998046875,3735990000
2938,2021-09,2021-09-03,4535.43017578125,4535.43017578125,4541.4501953125,4521.2998046875,4532.419921875,3217530000
2939,2021-09,2021-09-07,4520.02978515625,4520.02978515625,4535.3798828125,4513.0,4535.3798828125,3822960000
2940,2021-09,2021-09-08,4514.06982421875,4514.06982421875,4521.7900390625,4493.9501953125,4518.08984375,3750880000
2941,2021-09,2021-09-09,4493.27978515625,4493.27978515625,4529.89990234375,4492.06982421875,4513.02001953125,3735390000
2942,2021-09,2021-09-10,4458.580078125,4458.580078125,4520.47021484375,4457.66015625,4506.919921875,3623180000
2943,2021-09,2021-09-13,4468.72998046875,4468.72998046875,4492.990234375,4445.7001953125,4474.81005859375,3914220000
2944,2021-09,2021-09-14,4443.0498046875,4443.0498046875,4485.68017578125,4435.4599609375,4479.330078125,3670460000
2945,2021-09,2021-09-15,4480.7001953125,4480.7001953125,4486.8701171875,4438.3701171875,4447.490234375,4032020000
2946,2021-09,2021-09-16,4473.75,4473.75,4485.8701171875,4443.7998046875,4477.08984375,3984560000
2947,2021-09,2021-09-17,4432.990234375,4432.990234375,4471.52001953125,4427.759765625,4469.740234375,7289530000
2948,2021-09,2021-09-20,4357.72998046875,4357.72998046875,4402.9501953125,4305.91015625,4402.9501953125,4898070000
2949,2021-09,2021-09-21,4354.18994140625,4354.18994140625,4394.8701171875,4347.9599609375,4374.4501953125,3920920000
2950,2021-09,2021-09-22,4395.64013671875,4395.64013671875,4416.75,4367.43017578125,4367.43017578125,3939170000
2951,2021-09,2021-09-23,4448.97998046875,4448.97998046875,4465.39990234375,4406.75,4406.75,3916350000
2952,2021-09,2021-09-24,4455.47998046875,4455.47998046875,4463.1201171875,4430.27001953125,4438.0400390625,3384290000
2953,2021-09,2021-09-27,4443.10986328125,4443.10986328125,4457.2998046875,4436.18994140625,4442.1201171875,4058650000
2954,2021-09,2021-09-28,4352.6298828125,4352.6298828125,4419.5400390625,4346.330078125,4419.5400390625,4416550000
2955,2021-09,2021-09-29,4359.4599609375,4359.4599609375,4385.56982421875,4355.080078125,4362.41015625,3712660000
2956,2021-09,2021-09-30,4307.5400390625,4307.5400390625,4382.5498046875,4306.240234375,4370.669921875,4448140000
2957,2021-10,2021-10-01,4357.0400390625,4357.0400390625,4375.18994140625,4288.52001953125,4317.16015625,4010370000
2958,2021-10,2021-10-04,4300.4599609375,4300.4599609375,4355.509765625,4278.93994140625,4348.83984375,4307870000
2959,2021-10,2021-10-05,4345.72021484375,4345.72021484375,4369.22998046875,4309.8701171875,4309.8701171875,3902890000
2960,2021-10,2021-10-06,4363.5498046875,4363.5498046875,4365.56982421875,4290.490234375,4319.56982421875,4009630000
2961,2021-10,2021-10-07,4399.759765625,4399.759765625,4429.97021484375,4383.72998046875,4383.72998046875,3843740000
2962,2021-10,2021-10-08,4391.33984375,4391.33984375,4412.02001953125,4386.22021484375,4406.509765625,3280160000
2963,2021-10,2021-10-11,4361.18994140625,4361.18994140625,4415.8798828125,4360.58984375,4385.43994140625,3281970000
2964,2021-10,2021-10-12,4350.64990234375,4350.64990234375,4374.89013671875,4342.08984375,4368.31005859375,3558450000
2965,2021-10,2021-10-13,4363.7998046875,4363.7998046875,4372.8701171875,4329.919921875,4358.009765625,3620070000
2966,2021-10,2021-10-14,4438.259765625,4438.259765625,4439.72998046875,4386.75,4386.75,3598280000
2967,2021-10,2021-10-15,4471.3701171875,4471.3701171875,4475.81982421875,4447.68994140625,4447.68994140625,3819380000
2968,2021-10,2021-10-18,4486.4599609375,4486.4599609375,4488.75,4447.47021484375,4463.72021484375,3662010000
2969,2021-10,2021-10-19,4519.6298828125,4519.6298828125,4520.39990234375,4496.41015625,4497.33984375,3459130000
2970,2021-10,2021-10-20,4536.18994140625,4536.18994140625,4540.8701171875,4524.39990234375,4524.419921875,3670760000
2971,2021-10,2021-10-21,4549.77978515625,4549.77978515625,4551.43994140625,4526.89013671875,4532.240234375,3822330000
2972,2021-10,2021-10-22,4544.89990234375,4544.89990234375,4559.669921875,4524.0,4546.1201171875,3758220000
2973,2021-10,2021-10-25,4566.47998046875,4566.47998046875,4572.6201171875,4537.35986328125,4553.68994140625,3899400000
2974,2021-10,2021-10-26,4574.7900390625,4574.7900390625,4598.52978515625,4569.169921875,4578.68994140625,3879740000
2975,2021-10,2021-10-27,4551.68017578125,4551.68017578125,4584.56982421875,4551.66015625,4580.22021484375,4226050000
2976,2021-10,2021-10-28,4596.419921875,4596.419921875,4597.5498046875,4562.83984375,4562.83984375,4132950000
2977,2021-10,2021-10-29,4605.3798828125,4605.3798828125,4608.080078125,4567.58984375,4572.8701171875,4510200000
2978,2021-11,2021-11-01,4613.669921875,4613.669921875,4620.33984375,4595.06005859375,4610.6201171875,3971540000
2979,2021-11,2021-11-02,4630.64990234375,4630.64990234375,4635.14990234375,4613.33984375,4613.33984375,3975250000
2980,2021-11,2021-11-03,4660.56982421875,4660.56982421875,4663.4599609375,4621.18994140625,4630.64990234375,4319660000
2981,2021-11,2021-11-04,4680.06005859375,4680.06005859375,4683.0,4662.58984375,4662.93017578125,4462300000
2982,2021-11,2021-11-05,4697.52978515625,4697.52978515625,4718.5,4681.31982421875,4699.259765625,4467180000
2983,2021-11,2021-11-08,4701.7001953125,4701.7001953125,4714.919921875,4694.39013671875,4701.47998046875,4269710000
2984,2021-11,2021-11-09,4685.25,4685.25,4708.52978515625,4670.8701171875,4707.25,4117080000
2985,2021-11,2021-11-10,4646.7099609375,4646.7099609375,4684.85009765625,4630.85986328125,4670.259765625,4503720000
2986,2021-11,2021-11-11,4649.27001953125,4649.27001953125,4664.5498046875,4648.31005859375,4659.39013671875,3926870000
2987,2021-11,2021-11-12,4682.85009765625,4682.85009765625,4688.47021484375,4650.77001953125,4655.240234375,3728600000
2988,2021-11,2021-11-15,4682.7998046875,4682.7998046875,4697.419921875,4672.85986328125,4689.2998046875,3488410000
2989,2021-11,2021-11-16,4700.89990234375,4700.89990234375,4714.9501953125,4679.419921875,4679.419921875,3972640000
2990,2021-11,2021-11-17,4688.669921875,4688.669921875,4701.5,4684.41015625,4701.5,3969070000
2991,2021-11,2021-11-18,4704.5400390625,4704.5400390625,4708.7998046875,4672.77978515625,4700.72021484375,4226410000
2992,2021-11,2021-11-19,4697.9599609375,4697.9599609375,4717.75,4694.22021484375,4708.43994140625,4253180000
2993,2021-11,2021-11-22,4682.93994140625,4682.93994140625,4743.830078125,4682.169921875,4712.0,4441100000
2994,2021-11,2021-11-23,4690.7001953125,4690.7001953125,4699.39013671875,4652.66015625,4678.47998046875,4277590000
2995,2021-11,2021-11-24,4701.4599609375,4701.4599609375,4702.8701171875,4659.89013671875,4675.77978515625,3418430000
2996,2021-11,2021-11-26,4594.6201171875,4594.6201171875,4664.6298828125,4585.43017578125,4664.6298828125,3517700000
2997,2021-11,2021-11-29,4655.27001953125,4655.27001953125,4672.9501953125,4625.259765625,4628.75,4336410000
2998,2021-11,2021-11-30,4567.0,4567.0,4646.02001953125,4560.0,4640.25,6625990000
2999,2021-12,2021-12-01,4513.0400390625,4513.0400390625,4652.93994140625,4510.27001953125,4602.81982421875,5366730000
3000,2021-12,2021-12-02,4577.10009765625,4577.10009765625,4595.4599609375,4504.72998046875,4504.72998046875,5077180000
3001,2021-12,2021-12-03,4538.43017578125,4538.43017578125,4608.02978515625,4495.1201171875,4589.490234375,5240070000
3002,2021-12,2021-12-06,4591.669921875,4591.669921875,4612.60009765625,4540.509765625,4548.3701171875,4770800000
3003,2021-12,2021-12-07,4686.75,4686.75,4694.0400390625,4631.97021484375,4631.97021484375,4492400000
3004,2021-12,2021-12-08,4701.2099609375,4701.2099609375,4705.06005859375,4674.52001953125,4690.85986328125,4234600000
3005,2021-12,2021-12-09,4667.4501953125,4667.4501953125,4695.259765625,4665.97998046875,4691.0,3903840000
3006,2021-12,2021-12-10,4712.02001953125,4712.02001953125,4713.56982421875,4670.240234375,4687.64013671875,3870110000
3007,2021-12,2021-12-13,4668.97021484375,4668.97021484375,4710.2998046875,4667.60009765625,4710.2998046875,4397230000
3008,2021-12,2021-12-14,4634.08984375,4634.08984375,4660.47021484375,4606.52001953125,4642.990234375,4485430000
3009,2021-12,2021-12-15,4709.85009765625,4709.85009765625,4712.60009765625,4611.22021484375,4636.4599609375,4910130000
3010,2021-12,2021-12-16,4668.669921875,4668.669921875,4731.990234375,4651.89013671875,4719.1298828125,4829500000
3011,2021-12,2021-12-17,4620.64013671875,4620.64013671875,4666.7001953125,4600.22021484375,4652.5,7987090000
3012,2021-12,2021-12-20,4568.02001953125,4568.02001953125,4587.89990234375,4531.10009765625,4587.89990234375,4635700000
3013,2021-12,2021-12-21,4649.22998046875,4649.22998046875,4651.14013671875,4583.16015625,4594.9599609375,4072430000
3014,2021-12,2021-12-22,4696.56005859375,4696.56005859375,4697.669921875,4645.52978515625,4650.35986328125,3319610000
3015,2021-12,2021-12-23,4725.7900390625,4725.7900390625,4740.740234375,4703.9599609375,4703.9599609375,2913040000
3016,2021-12,2021-12-27,4791.18994140625,4791.18994140625,4791.490234375,4733.990234375,4733.990234375,2770290000
3017,2021-12,2021-12-28,4786.35009765625,4786.35009765625,4807.02001953125,4780.0400390625,4795.490234375,2707920000
3018,2021-12,2021-12-29,4793.06005859375,4793.06005859375,4804.06005859375,4778.080078125,4788.64013671875,2963310000
3019,2021-12,2021-12-30,4778.72998046875,4778.72998046875,4808.93017578125,4775.330078125,4794.22998046875,3124950000
3020,2021-12,2021-12-31,4766.18017578125,4766.18017578125,4786.830078125,4765.75,4775.2099609375,2677820000
3021,2022-01,2022-01-03,4796.56005859375,4796.56005859375,4796.64013671875,4758.169921875,4778.14013671875,3831020000
3022,2022-01,2022-01-04,4793.5400390625,4793.5400390625,4818.6201171875,4774.27001953125,4804.509765625,4683170000
3023,2022-01,2022-01-05,4700.580078125,4700.580078125,4797.7001953125,4699.43994140625,4787.990234375,4887960000
3024,2022-01,2022-01-06,4696.0498046875,4696.0498046875,4725.009765625,4671.259765625,4693.39013671875,4295280000
3025,2022-01,2022-01-07,4677.02978515625,4677.02978515625,4707.9501953125,4662.740234375,4697.66015625,4181510000
3026,2022-01,2022-01-10,4670.2900390625,4670.2900390625,4673.02001953125,4582.240234375,4655.33984375,4511810000
3027,2022-01,2022-01-11,4713.06982421875,4713.06982421875,4714.1298828125,4638.27001953125,4669.14013671875,4101590000
3028,2022-01,2022-01-12,4726.35009765625,4726.35009765625,4748.830078125,4706.7099609375,4728.58984375,4048220000
3029,2022-01,2022-01-13,4659.02978515625,4659.02978515625,4744.1298828125,4650.2900390625,4733.56005859375,4251730000
3030,2022-01,2022-01-14,4662.85009765625,4662.85009765625,4665.1298828125,4614.75,4637.990234375,4338490000
3031,2022-01,2022-01-18,4577.10986328125,4577.10986328125,4632.240234375,4568.7001953125,4632.240234375,4748700000
3032,2022-01,2022-01-19,4532.759765625,4532.759765625,4611.5498046875,4530.2001953125,4588.02978515625,4465740000
3033,2022-01,2022-01-20,4482.72998046875,4482.72998046875,4602.10986328125,4477.9501953125,4547.35009765625,4640870000
3034,2022-01,2022-01-21,4397.93994140625,4397.93994140625,4494.52001953125,4395.33984375,4471.3798828125,5589100000
3035,2022-01,2022-01-24,4410.1298828125,4410.1298828125,4417.35009765625,4222.6201171875,4356.31982421875,6928110000
3036,2022-01,2022-01-25,4356.4501953125,4356.4501953125,4411.009765625,4287.10986328125,4366.64013671875,5145050000
3037,2022-01,2022-01-26,4349.93017578125,4349.93017578125,4453.22998046875,4304.7998046875,4408.43017578125,5570640000
3038,2022-01,2022-01-27,4326.509765625,4326.509765625,4428.740234375,4309.5,4380.580078125,5214200000
3039,2022-01,2022-01-28,4431.85009765625,4431.85009765625,4432.72021484375,4292.4599609375,4336.18994140625,5031090000
3040,2022-01,2022-01-31,4515.5498046875,4515.5498046875,4516.89013671875,4414.02001953125,4431.7900390625,5098610000
3041,2022-02,2022-02-01,4546.5400390625,4546.5400390625,4550.490234375,4483.52978515625,4519.56982421875,4816830000
3042,2022-02,2022-02-02,4589.3798828125,4589.3798828125,4595.31005859375,4544.31982421875,4566.39013671875,4481580000
3043,2022-02,2022-02-03,4477.43994140625,4477.43994140625,4542.8798828125,4470.39013671875,4535.41015625,4401970000
3044,2022-02,2022-02-04,4500.52978515625,4500.52978515625,4539.66015625,4451.5,4482.7900390625,4706290000
3045,2022-02,2022-02-07,4483.8701171875,4483.8701171875,4521.85986328125,4471.47021484375,4505.75,4228480000
3046,2022-02,2022-02-08,4521.5400390625,4521.5400390625,4531.31982421875,4465.39990234375,4480.02001953125,4459620000
3047,2022-02,2022-02-09,4587.18017578125,4587.18017578125,4590.02978515625,4547.0,4547.0,4524350000
3048,2022-02,2022-02-10,4504.080078125,4504.080078125,4588.919921875,4484.31005859375,4553.240234375,5314860000
3049,2022-02,2022-02-11,4418.64013671875,4418.64013671875,4526.330078125,4401.41015625,4506.27001953125,5251500000
3050,2022-02,2022-02-14,4401.669921875,4401.669921875,4426.22021484375,4364.83984375,4412.60986328125,4600390000
3051,2022-02,2022-02-15,4471.06982421875,4471.06982421875,4472.77001953125,4429.27978515625,4429.27978515625,4430830000
3052,2022-02,2022-02-16,4475.009765625,4475.009765625,4489.5498046875,4429.68017578125,4455.75,4283640000
3053,2022-02,2022-02-17,4380.259765625,4380.259765625,4456.06005859375,4373.81005859375,4456.06005859375,4539420000
3054,2022-02,2022-02-18,4348.8701171875,4348.8701171875,4394.60009765625,4327.22021484375,4384.56982421875,4708060000
3055,2022-02,2022-02-22,4304.759765625,4304.759765625,4362.1201171875,4267.10986328125,4332.740234375,5121900000
3056,2022-02,2022-02-23,4225.5,4225.5,4341.509765625,4221.509765625,4324.93017578125,4797430000
3057,2022-02,2022-02-24,4288.7001953125,4288.7001953125,4294.72998046875,4114.64990234375,4155.77001953125,6752130000
3058,2022-02,2022-02-25,4384.64990234375,4384.64990234375,4385.33984375,4286.830078125,4298.3798828125,5177060000
3059,2022-02,2022-02-28,4373.93994140625,4373.93994140625,4388.83984375,4315.1201171875,4354.169921875,6071370000
3060,2022-03,2022-03-01,4306.259765625,4306.259765625,4378.4501953125,4279.5400390625,4363.14013671875,5846230000
3061,2022-03,2022-03-02,4386.5400390625,4386.5400390625,4401.47998046875,4322.56005859375,4322.56005859375,5337870000
3062,2022-03,2022-03-03,4363.490234375,4363.490234375,4416.77978515625,4345.56005859375,4401.31005859375,5039890000
3063,2022-03,2022-03-04,4328.8701171875,4328.8701171875,4342.1201171875,4284.97998046875,4342.1201171875,5797380000
3064,2022-03,2022-03-07,4201.08984375,4201.08984375,4327.009765625,4199.85009765625,4327.009765625,6940470000
3065,2022-03,2022-03-08,4170.7001953125,4170.7001953125,4276.93994140625,4157.8701171875,4202.66015625,7243120000
3066,2022-03,2022-03-09,4277.8798828125,4277.8798828125,4299.39990234375,4223.10009765625,4223.10009765625,5662670000
3067,2022-03,2022-03-10,4259.52001953125,4259.52001953125,4268.27978515625,4209.7998046875,4252.5498046875,4980830000
3068,2022-03,2022-03-11,4204.31005859375,4204.31005859375,4291.009765625,4200.490234375,4279.5,4938640000
3069,2022-03,2022-03-14,4173.10986328125,4173.10986328125,4247.56982421875,4161.72021484375,4202.75,5574920000
3070,2022-03,2022-03-15,4262.4501953125,4262.4501953125,4271.0498046875,4187.89990234375,4188.81982421875,5392470000
3071,2022-03,2022-03-16,4357.85986328125,4357.85986328125,4358.89990234375,4251.990234375,4288.14013671875,6309750000
3072,2022-03,2022-03-17,4411.669921875,4411.669921875,4412.669921875,4335.64990234375,4345.10986328125,4985090000
3073,2022-03,2022-03-18,4463.1201171875,4463.1201171875,4465.39990234375,4390.56982421875,4407.33984375,8278430000
3074,2022-03,2022-03-21,4461.18017578125,4461.18017578125,4481.75,4424.2998046875,4462.39990234375,4869820000
3075,2022-03,2022-03-22,4511.60986328125,4511.60986328125,4522.0,4469.10009765625,4469.10009765625,4754840000
3076,2022-03,2022-03-23,4456.240234375,4456.240234375,4501.06982421875,4455.81005859375,4493.10009765625,4550670000
3077,2022-03,2022-03-24,4520.16015625,4520.16015625,4520.580078125,4465.169921875,4469.97998046875,4131390000
3078,2022-03,2022-03-25,4543.06005859375,4543.06005859375,4546.02978515625,4501.06982421875,4522.91015625,4305020000
3079,2022-03,2022-03-28,4575.52001953125,4575.52001953125,4575.64990234375,4517.68994140625,4541.08984375,4312260000
3080,2022-03,2022-03-29,4631.60009765625,4631.60009765625,4637.2998046875,4589.66015625,4602.85986328125,5085910000
3081,2022-03,2022-03-30,4602.4501953125,4602.4501953125,4627.77001953125,4581.31982421875,4624.2001953125,4385570000
3082,2022-03,2022-03-31,4530.41015625,4530.41015625,4603.06982421875,4530.41015625,4599.02001953125,4823020000
3083,2022-04,2022-04-01,4545.85986328125,4545.85986328125,4548.7001953125,4507.56982421875,4540.31982421875,4562940000
3084,2022-04,2022-04-04,4582.64013671875,4582.64013671875,4583.5,4539.2099609375,4547.97021484375,4547350000
3085,2022-04,2022-04-05,4525.1201171875,4525.1201171875,4593.4501953125,4514.169921875,4572.4501953125,4800620000
3086,2022-04,2022-04-06,4481.14990234375,4481.14990234375,4503.93994140625,4450.0400390625,4494.169921875,4986830000
3087,2022-04,2022-04-07,4500.2099609375,4500.2099609375,4521.16015625,4450.2998046875,4474.64990234375,4821490000
3088,2022-04,2022-04-08,4488.27978515625,4488.27978515625,4520.41015625,4474.60009765625,4494.14990234375,4083200000
3089,2022-04,2022-04-11,4412.52978515625,4412.52978515625,4464.35009765625,4408.3798828125,4462.64013671875,4266290000
3090,2022-04,2022-04-12,4397.4501953125,4397.4501953125,4471.0,4381.33984375,4437.58984375,4152090000
3091,2022-04,2022-04-13,4446.58984375,4446.58984375,4453.919921875,4392.7001953125,4394.2998046875,3828150000
3092,2022-04,2022-04-14,4392.58984375,4392.58984375,4460.4599609375,4390.77001953125,4449.1201171875,4083090000
3093,2022-04,2022-04-18,4391.68994140625,4391.68994140625,4410.31005859375,4370.2998046875,4385.6298828125,3910490000
3094,2022-04,2022-04-19,4462.2099609375,4462.2099609375,4471.02978515625,4390.6298828125,4390.6298828125,4108120000
3095,2022-04,2022-04-20,4459.4501953125,4459.4501953125,4488.2900390625,4448.759765625,4472.259765625,4290450000
3096,2022-04,2022-04-21,4393.66015625,4393.66015625,4512.93994140625,4384.47021484375,4489.169921875,4636890000
3097,2022-04,2022-04-22,4271.77978515625,4271.77978515625,4385.830078125,4267.6201171875,4385.830078125,4651940000
3098,2022-04,2022-04-25,4296.1201171875,4296.1201171875,4299.02001953125,4200.81982421875,4255.33984375,5240040000
3099,2022-04,2022-04-26,4175.2001953125,4175.2001953125,4278.14013671875,4175.0400390625,4278.14013671875,4689970000
3100,2022-04,2022-04-27,4183.9599609375,4183.9599609375,4240.7099609375,4162.89990234375,4186.52001953125,4769680000
3101,2022-04,2022-04-28,4287.5,4287.5,4308.4501953125,4188.6298828125,4222.580078125,4854180000
3102,2022-04,2022-04-29,4131.93017578125,4131.93017578125,4269.68017578125,4124.27978515625,4253.75,5084030000
3103,2022-05,2022-05-02,4155.3798828125,4155.3798828125,4169.81005859375,4062.510009765625,4130.60986328125,5163790000
3104,2022-05,2022-05-03,4175.47998046875,4175.47998046875,4200.10009765625,4147.080078125,4159.77978515625,4582050000
3105,2022-05,2022-05-04,4300.169921875,4300.169921875,4307.66015625,4148.91015625,4181.18017578125,5136360000
3106,2022-05,2022-05-05,4146.8701171875,4146.8701171875,4270.43017578125,4106.009765625,4270.43017578125,5077030000
3107,2022-05,2022-05-06,4123.33984375,4123.33984375,4157.68994140625,4067.909912109375,4128.169921875,5116940000
3108,2022-05,2022-05-09,3991.239990234375,3991.239990234375,4081.27001953125,3975.47998046875,4081.27001953125,5954520000
3109,2022-05,2022-05-10,4001.050048828125,4001.050048828125,4068.820068359375,3958.169921875,4035.179931640625,5885820000
3110,2022-05,2022-05-11,3935.179931640625,3935.179931640625,4049.090087890625,3928.820068359375,3990.080078125,5816140000
3111,2022-05,2022-05-12,3930.080078125,3930.080078125,3964.800048828125,3858.8701171875,3903.949951171875,6286450000
3112,2022-05,2022-05-13,4023.889892578125,4023.889892578125,4038.8798828125,3963.89990234375,3963.89990234375,5183340000
3113,2022-05,2022-05-16,4008.010009765625,4008.010009765625,4046.4599609375,3983.989990234375,4013.02001953125,4415030000
3114,2022-05,2022-05-17,4088.85009765625,4088.85009765625,4090.719970703125,4033.929931640625,4052.0,4841410000
3115,2022-05,2022-05-18,3923.679931640625,3923.679931640625,4051.97998046875,3911.909912109375,4051.97998046875,5103220000
3116,2022-05,2022-05-19,3900.7900390625,3900.7900390625,3945.9599609375,3876.580078125,3899.0,5113550000
3117,2022-05,2022-05-20,3901.360107421875,3901.360107421875,3943.419921875,3810.320068359375,3927.760009765625,5130730000
3118,2022-05,2022-05-23,3973.75,3973.75,3981.8798828125,3909.0400390625,3919.419921875,4420030000
3119,2022-05,2022-05-24,3941.47998046875,3941.47998046875,3955.679931640625,3875.1298828125,3942.93994140625,4923190000
3120,2022-05,2022-05-25,3978.72998046875,3978.72998046875,3999.330078125,3925.030029296875,3929.590087890625,4802560000
3121,2022-05,2022-05-26,4057.840087890625,4057.840087890625,4075.139892578125,3984.60009765625,3984.60009765625,4709970000
3122,2022-05,2022-05-27,4158.240234375,4158.240234375,4158.490234375,4077.429931640625,4077.429931640625,4375620000
3123,2022-05,2022-05-31,4132.14990234375,4132.14990234375,4168.33984375,4104.8798828125,4151.08984375,6822640000
3124,2022-06,2022-06-01,4101.22998046875,4101.22998046875,4166.5400390625,4073.85009765625,4149.77978515625,4531800000
3125,2022-06,2022-06-02,4176.81982421875,4176.81982421875,4177.509765625,4074.3701171875,4095.409912109375,4405790000
3126,2022-06,2022-06-03,4108.5400390625,4108.5400390625,4142.669921875,4098.669921875,4137.56982421875,3711110000
3127,2022-06,2022-06-06,4121.43017578125,4121.43017578125,4168.77978515625,4109.18017578125,4134.72021484375,4332700000
3128,2022-06,2022-06-07,4160.68017578125,4160.68017578125,4164.85986328125,4080.18994140625,4096.47021484375,4248210000
3129,2022-06,2022-06-08,4115.77001953125,4115.77001953125,4160.14013671875,4107.2001953125,4147.1201171875,4159470000
3130,2022-06,2022-06-09,4017.820068359375,4017.820068359375,4119.10009765625,4017.169921875,4101.64990234375,4134170000
3131,2022-06,2022-06-10,3900.860107421875,3900.860107421875,3974.389892578125,3900.159912109375,3974.389892578125,4889640000
3132,2022-06,2022-06-13,3749.6298828125,3749.6298828125,3838.14990234375,3734.300048828125,3838.14990234375,5636890000
3133,2022-06,2022-06-14,3735.47998046875,3735.47998046875,3778.179931640625,3705.679931640625,3763.52001953125,5153890000
3134,2022-06,2022-06-15,3789.989990234375,3789.989990234375,3837.56005859375,3722.300048828125,3764.050048828125,5530480000
3135,2022-06,2022-06-16,3666.77001953125,3666.77001953125,3728.179931640625,3639.77001953125,3728.179931640625,5644930000
3136,2022-06,2022-06-17,3674.840087890625,3674.840087890625,3707.7099609375,3636.8701171875,3665.89990234375,8520740000
3137,2022-06,2022-06-21,3764.7900390625,3764.7900390625,3779.64990234375,3715.31005859375,3715.31005859375,5292260000
3138,2022-06,2022-06-22,3759.889892578125,3759.889892578125,3801.7900390625,3717.68994140625,3733.889892578125,5058990000
3139,2022-06,2022-06-23,3795.72998046875,3795.72998046875,3802.580078125,3743.52001953125,3774.7099609375,5098640000
3140,2022-06,2022-06-24,3911.739990234375,3911.739990234375,3913.64990234375,3821.75,3821.75,8120260000
3141,2022-06,2022-06-27,3900.110107421875,3900.110107421875,3927.719970703125,3889.659912109375,3920.760009765625,4325310000
3142,2022-06,2022-06-28,3821.550048828125,3821.550048828125,3945.860107421875,3820.139892578125,3913.0,4270120000
3143,2022-06,2022-06-29,3818.830078125,3818.830078125,3836.5,3799.02001953125,3825.090087890625,4211240000
3144,2022-06,2022-06-30,3785.3798828125,3785.3798828125,3818.989990234375,3738.669921875,3785.989990234375,4840070000
3145,2022-07,2022-07-01,3825.330078125,3825.330078125,3829.820068359375,3752.10009765625,3781.0,4046950000
3146,2022-07,2022-07-05,3831.389892578125,3831.389892578125,3832.18994140625,3742.06005859375,3792.610107421875,5076590000
3147,2022-07,2022-07-06,3845.080078125,3845.080078125,3870.909912109375,3809.3701171875,3831.97998046875,4417720000
3148,2022-07,2022-07-07,3902.6201171875,3902.6201171875,3910.6298828125,3858.85009765625,3858.85009765625,4057770000
3149,2022-07,2022-07-08,3899.3798828125,3899.3798828125,3918.5,3869.340087890625,3888.260009765625,3521620000
3150,2022-07,2022-07-11,3854.429931640625,3854.429931640625,3880.93994140625,3847.219970703125,3880.93994140625,3423480000
3151,2022-07,2022-07-12,3818.800048828125,3818.800048828125,3873.409912109375,3802.360107421875,3851.949951171875,3817210000
3152,2022-07,2022-07-13,3801.780029296875,3801.780029296875,3829.43994140625,3759.070068359375,3779.669921875,4109390000
3153,2022-07,2022-07-14,3790.3798828125,3790.3798828125,3796.409912109375,3721.56005859375,3763.989990234375,4199690000
3154,2022-07,2022-07-15,3863.159912109375,3863.159912109375,3863.6201171875,3817.179931640625,3818.0,4143800000
3155,2022-07,2022-07-18,3830.85009765625,3830.85009765625,3902.43994140625,3818.6298828125,3883.7900390625,4046870000
3156,2022-07,2022-07-19,3936.68994140625,3936.68994140625,3939.81005859375,3860.72998046875,3860.72998046875,4041070000
3157,2022-07,2022-07-20,3959.89990234375,3959.89990234375,3974.1298828125,3922.030029296875,3935.320068359375,4185300000
3158,2022-07,2022-07-21,3998.949951171875,3998.949951171875,3999.2900390625,3927.639892578125,3955.469970703125,4132790000
3159,2022-07,2022-07-22,3961.6298828125,3961.6298828125,4012.43994140625,3938.860107421875,3998.429931640625,3979240000
3160,2022-07,2022-07-25,3966.840087890625,3966.840087890625,3975.300048828125,3943.4599609375,3965.719970703125,3568340000
3161,2022-07,2022-07-26,3921.050048828125,3921.050048828125,3953.219970703125,3910.739990234375,3953.219970703125,3778950000
3162,2022-07,2022-07-27,4023.610107421875,4023.610107421875,4039.56005859375,3951.429931640625,3951.429931640625,4112180000
3163,2022-07,2022-07-28,4072.429931640625,4072.429931640625,4078.949951171875,3992.969970703125,4026.1298828125,4413000000
3164,2022-07,2022-07-29,4130.2900390625,4130.2900390625,4140.14990234375,4079.219970703125,4087.330078125,4616360000
3165,2022-08,2022-08-01,4118.6298828125,4118.6298828125,4144.9501953125,4096.02001953125,4112.3798828125,4202810000
3166,2022-08,2022-08-02,4091.18994140625,4091.18994140625,4140.47021484375,4079.81005859375,4104.2099609375,4727710000
3167,2022-08,2022-08-03,4155.169921875,4155.169921875,4167.66015625,4107.9599609375,4107.9599609375,4351760000
3168,2022-08,2022-08-04,4151.93994140625,4151.93994140625,4161.2900390625,4135.419921875,4154.85009765625,4283320000
3169,2022-08,2022-08-05,4145.18994140625,4145.18994140625,4151.580078125,4107.31005859375,4115.8701171875,4085940000
3170,2022-08,2022-08-08,4140.06005859375,4140.06005859375,4186.6201171875,4128.97021484375,4155.93017578125,4221090000
3171,2022-08,2022-08-09,4122.47021484375,4122.47021484375,4137.2998046875,4112.08984375,4133.10986328125,3913090000
3172,2022-08,2022-08-10,4210.240234375,4210.240234375,4211.02978515625,4177.259765625,4181.02001953125,4546010000
3173,2022-08,2022-08-11,4207.27001953125,4207.27001953125,4257.91015625,4201.41015625,4227.39990234375,4630200000
3174,2022-08,2022-08-12,4280.14990234375,4280.14990234375,4280.47021484375,4219.77978515625,4225.02001953125,3788010000
3175,2022-08,2022-08-15,4297.14013671875,4297.14013671875,4301.7900390625,4256.89990234375,4269.3701171875,3696830000
3176,2022-08,2022-08-16,4305.2001953125,4305.2001953125,4325.27978515625,4277.77001953125,4290.4599609375,4329820000
3177,2022-08,2022-08-17,4274.0400390625,4274.0400390625,4302.18017578125,4253.080078125,4280.39990234375,3885030000
3178,2022-08,2022-08-18,4283.740234375,4283.740234375,4292.52978515625,4261.97998046875,4273.1298828125,3340330000
3179,2022-08,2022-08-19,4228.47998046875,4228.47998046875,4266.31005859375,4218.7001953125,4266.31005859375,3761340000
3180,2022-08,2022-08-22,4137.990234375,4137.990234375,4195.080078125,4129.85986328125,4195.080078125,3907430000
3181,2022-08,2022-08-23,4128.72998046875,4128.72998046875,4159.77001953125,4124.02978515625,4133.08984375,3823520000
3182,2022-08,2022-08-24,4140.77001953125,4140.77001953125,4156.56005859375,4119.97021484375,4126.5498046875,3583630000
3183,2022-08,2022-08-25,4199.1201171875,4199.1201171875,4200.5400390625,4147.58984375,4153.259765625,3566870000
3184,2022-08,2022-08-26,4057.659912109375,4057.659912109375,4203.0400390625,4057.659912109375,4198.740234375,3832750000
3185,2022-08,2022-08-29,4030.610107421875,4030.610107421875,4062.989990234375,4017.419921875,4034.580078125,3396510000
3186,2022-08,2022-08-30,3986.159912109375,3986.159912109375,4044.97998046875,3965.2099609375,4041.25,3835860000
3187,2022-08,2022-08-31,3955.0,3955.0,4015.3701171875,3954.530029296875,4000.669921875,4542490000
3188,2022-09,2022-09-01,3966.85009765625,3966.85009765625,3970.22998046875,3903.64990234375,3936.72998046875,4152250000
3189,2022-09,2022-09-02,3924.260009765625,3924.260009765625,4018.429931640625,3906.2099609375,3994.659912109375,3665850000
3190,2022-09,2022-09-06,3908.18994140625,3908.18994140625,3942.550048828125,3886.75,3930.889892578125,4127340000
3191,2022-09,2022-09-07,3979.8701171875,3979.8701171875,3987.889892578125,3906.030029296875,3909.429931640625,3890320000
3192,2022-09,2022-09-08,4006.179931640625,4006.179931640625,4010.5,3944.81005859375,3959.93994140625,3966850000
3193,2022-09,2022-09-09,4067.360107421875,4067.360107421875,4076.81005859375,4022.93994140625,4022.93994140625,3901940000
3194,2022-09,2022-09-12,4110.41015625,4110.41015625,4119.27978515625,4083.669921875,4083.669921875,3814200000
3195,2022-09,2022-09-13,3932.68994140625,3932.68994140625,4037.1201171875,3921.280029296875,4037.1201171875,4224550000
3196,2022-09,2022-09-14,3946.010009765625,3946.010009765625,3961.93994140625,3912.179931640625,3940.72998046875,4293240000
3197,2022-09,2022-09-15,3901.35009765625,3901.35009765625,3959.139892578125,3888.280029296875,3932.409912109375,4441830000
3198,2022-09,2022-09-16,3873.330078125,3873.330078125,3880.949951171875,3837.080078125,3880.949951171875,7954650000
3199,2022-09,2022-09-19,3899.889892578125,3899.889892578125,3900.449951171875,3838.5,3849.909912109375,3766850000
3200,2022-09,2022-09-20,3855.929931640625,3855.929931640625,3876.010009765625,3827.5400390625,3875.22998046875,4058050000
3201,2022-09,2022-09-21,3789.929931640625,3789.929931640625,3907.070068359375,3789.489990234375,3871.39990234375,4078330000
3202,2022-09,2022-09-22,3757.989990234375,3757.989990234375,3790.89990234375,3749.449951171875,3782.360107421875,4284600000
3203,2022-09,2022-09-23,3693.22998046875,3693.22998046875,3727.139892578125,3647.469970703125,3727.139892578125,5144270000
3204,2022-09,2022-09-26,3655.0400390625,3655.0400390625,3715.669921875,3644.760009765625,3682.719970703125,4886140000
3205,2022-09,2022-09-27,3647.2900390625,3647.2900390625,3717.530029296875,3623.2900390625,3686.43994140625,4577740000
3206,2022-09,2022-09-28,3719.0400390625,3719.0400390625,3736.739990234375,3640.610107421875,3651.93994140625,4684850000
3207,2022-09,2022-09-29,3640.469970703125,3640.469970703125,3687.010009765625,3610.39990234375,3687.010009765625,4681810000
3208,2022-09,2022-09-30,3585.6201171875,3585.6201171875,3671.43994140625,3584.1298828125,3633.47998046875,5645360000
3209,2022-10,2022-10-03,3678.429931640625,3678.429931640625,3698.35009765625,3604.929931640625,3609.780029296875,4806680000
3210,2022-10,2022-10-04,3790.929931640625,3790.929931640625,3791.919921875,3726.4599609375,3726.4599609375,5146580000
3211,2022-10,2022-10-05,3783.280029296875,3783.280029296875,3806.909912109375,3722.659912109375,3753.25,4293180000
3212,2022-10,2022-10-06,3744.52001953125,3744.52001953125,3797.929931640625,3739.219970703125,3771.969970703125,4252100000
3213,2022-10,2022-10-07,3639.659912109375,3639.659912109375,3706.739990234375,3620.72998046875,3706.739990234375,4449660000
3214,2022-10,2022-10-10,3612.389892578125,3612.389892578125,3652.169921875,3588.10009765625,3647.510009765625,3834320000
3215,2022-10,2022-10-11,3588.840087890625,3588.840087890625,3640.659912109375,3568.449951171875,3595.860107421875,4759030000
3216,2022-10,2022-10-12,3577.030029296875,3577.030029296875,3608.340087890625,3573.860107421875,3590.830078125,4006830000
3217,2022-10,2022-10-13,3669.909912109375,3669.909912109375,3685.409912109375,3491.580078125,3520.3701171875,5021680000
3218,2022-10,2022-10-14,3583.070068359375,3583.070068359375,3712.0,3579.679931640625,3690.409912109375,4243030000
3219,2022-10,2022-10-17,3677.949951171875,3677.949951171875,3689.72998046875,3638.64990234375,3638.64990234375,4352780000
3220,2022-10,2022-10-18,3719.97998046875,3719.97998046875,3762.7900390625,3686.530029296875,3746.260009765625,4483740000
3221,2022-10,2022-10-19,3695.159912109375,3695.159912109375,3728.580078125,3666.510009765625,3703.110107421875,4223800000
3222,2022-10,2022-10-20,3665.780029296875,3665.780029296875,3736.0,3656.43994140625,3689.050048828125,4496620000
3223,2022-10,2022-10-21,3752.75,3752.75,3757.889892578125,3647.419921875,3657.10009765625,5078020000
3224,2022-10,2022-10-24,3797.340087890625,3797.340087890625,3810.739990234375,3741.64990234375,3762.010009765625,4747930000
3225,2022-10,2022-10-25,3859.110107421875,3859.110107421875,3862.85009765625,3799.43994140625,3799.43994140625,4843120000
3226,2022-10,2022-10-26,3830.60009765625,3830.60009765625,3886.14990234375,3824.070068359375,3825.969970703125,4817310000
3227,2022-10,2022-10-27,3807.300048828125,3807.300048828125,3859.949951171875,3803.7900390625,3834.68994140625,4687320000
3228,2022-10,2022-10-28,3901.06005859375,3901.06005859375,3905.419921875,3808.260009765625,3808.260009765625,4459410000
3229,2022-10,2022-10-31,3871.97998046875,3871.97998046875,3893.72998046875,3863.179931640625,3881.85009765625,4820620000
3230,2022-11,2022-11-01,3856.10009765625,3856.10009765625,3911.7900390625,3843.800048828125,3901.7900390625,4481210000
3231,2022-11,2022-11-02,3759.68994140625,3759.68994140625,3894.43994140625,3758.679931640625,3852.89990234375,4899000000
3232,2022-11,2022-11-03,3719.889892578125,3719.889892578125,3750.590087890625,3698.14990234375,3733.25,4625290000
3233,2022-11,2022-11-04,3770.550048828125,3770.550048828125,3796.340087890625,3708.840087890625,3766.97998046875,5400180000
3234,2022-11,2022-11-07,3806.800048828125,3806.800048828125,3813.949951171875,3764.699951171875,3780.7099609375,4341620000
3235,2022-11,2022-11-08,3828.110107421875,3828.110107421875,3859.39990234375,3786.280029296875,3817.02001953125,4607640000
3236,2022-11,2022-11-09,3748.570068359375,3748.570068359375,3818.199951171875,3744.219970703125,3810.93994140625,4645010000
3237,2022-11,2022-11-10,3956.3701171875,3956.3701171875,3958.330078125,3859.889892578125,3859.889892578125,5781260000
3238,2022-11,2022-11-11,3992.929931640625,3992.929931640625,4001.47998046875,3944.820068359375,3963.719970703125,5593310000
3239,2022-11,2022-11-14,3957.25,3957.25,4008.969970703125,3956.39990234375,3977.969970703125,4561930000
3240,2022-11,2022-11-15,3991.72998046875,3991.72998046875,4028.840087890625,3953.169921875,4006.409912109375,5015310000
3241,2022-11,2022-11-16,3958.7900390625,3958.7900390625,3983.090087890625,3954.340087890625,3976.820068359375,4165320000
3242,2022-11,2022-11-17,3946.56005859375,3946.56005859375,3954.330078125,3906.5400390625,3919.260009765625,4051780000
3243,2022-11,2022-11-18,3965.340087890625,3965.340087890625,3979.889892578125,3935.97998046875,3966.389892578125,4037360000
3244,2022-11,2022-11-21,3949.93994140625,3949.93994140625,3962.0,3933.340087890625,3956.22998046875,3850690000
3245,2022-11,2022-11-22,4003.580078125,4003.580078125,4005.8798828125,3956.8798828125,3965.510009765625,3887990000
3246,2022-11,2022-11-23,4027.260009765625,4027.260009765625,4033.780029296875,3998.659912109375,4000.300048828125,3279720000
3247,2022-11,2022-11-25,4026.1201171875,4026.1201171875,4034.02001953125,4020.760009765625,4023.340087890625,1706460000
3248,2022-11,2022-11-28,3963.93994140625,3963.93994140625,4012.27001953125,3955.77001953125,4005.360107421875,3615430000
3249,2022-11,2022-11-29,3957.6298828125,3957.6298828125,3976.77001953125,3937.64990234375,3964.18994140625,3546040000
3250,2022-11,2022-11-30,4080.110107421875,4080.110107421875,4080.110107421875,3938.580078125,3957.179931640625,6579360000
3251,2022-12,2022-12-01,4076.570068359375,4076.570068359375,4100.509765625,4050.8701171875,4087.139892578125,4527130000
3252,2022-12,2022-12-02,4071.699951171875,4071.699951171875,4080.47998046875,4026.6298828125,4040.169921875,4012620000
3253,2022-12,2022-12-05,3998.840087890625,3998.840087890625,4052.449951171875,3984.489990234375,4052.02001953125,4280820000
3254,2022-12,2022-12-06,3941.260009765625,3941.260009765625,4001.510009765625,3918.389892578125,3996.6298828125,4368380000
3255,2022-12,2022-12-07,3933.919921875,3933.919921875,3957.570068359375,3922.679931640625,3933.280029296875,4118050000
3256,2022-12,2022-12-08,3963.510009765625,3963.510009765625,3974.18994140625,3935.830078125,3947.7900390625,4006900000
3257,2022-12,2022-12-09,3934.3798828125,3934.3798828125,3977.02001953125,3933.0400390625,3954.169921875,3888260000
3258,2022-12,2022-12-12,3990.56005859375,3990.56005859375,3990.7099609375,3935.300048828125,3939.2900390625,3904130000
3259,2022-12,2022-12-13,4019.64990234375,4019.64990234375,4100.9599609375,3993.030029296875,4069.3798828125,5079360000
3260,2022-12,2022-12-14,3995.320068359375,3995.320068359375,4053.760009765625,3965.64990234375,4015.5400390625,4472340000
3261,2022-12,2022-12-15,3895.75,3895.75,3958.3701171875,3879.449951171875,3958.3701171875,4493900000
3262,2022-12,2022-12-16,3852.360107421875,3852.360107421875,3890.909912109375,3827.909912109375,3890.909912109375,7493660000
3263,2022-12,2022-12-19,3817.659912109375,3817.659912109375,3854.860107421875,3800.0400390625,3853.7900390625,3969610000
3264,2022-12,2022-12-20,3821.6201171875,3821.6201171875,3838.239990234375,3795.6201171875,3810.469970703125,3985370000
3265,2022-12,2022-12-21,3878.43994140625,3878.43994140625,3889.820068359375,3839.489990234375,3839.489990234375,3775200000
3266,2022-12,2022-12-22,3822.389892578125,3822.389892578125,3853.260009765625,3764.489990234375,3853.260009765625,3956950000
3267,2022-12,2022-12-23,3844.820068359375,3844.820068359375,3845.800048828125,3797.010009765625,3815.110107421875,2819280000
3268,2022-12,2022-12-27,3829.25,3829.25,3846.64990234375,3813.219970703125,3843.340087890625,3030300000
3269,2022-12,2022-12-28,3783.219970703125,3783.219970703125,3848.320068359375,3780.780029296875,3829.56005859375,3083520000
3270,2022-12,2022-12-29,3849.280029296875,3849.280029296875,3858.18994140625,3805.449951171875,3805.449951171875,3003680000
3271,2022-12,2022-12-30,3839.5,3839.5,3839.85009765625,3800.340087890625,3829.06005859375,2979870000
3272,2023-01,2023-01-03,3824.139892578125,3824.139892578125,3878.4599609375,3794.330078125,3853.2900390625,3959140000
3273,2023-01,2023-01-04,3852.969970703125,3852.969970703125,3873.159912109375,3815.77001953125,3840.360107421875,4414080000
3274,2023-01,2023-01-05,3808.10009765625,3808.10009765625,3839.739990234375,3802.419921875,3839.739990234375,3893450000
3275,2023-01,2023-01-06,3895.080078125,3895.080078125,3906.18994140625,3809.56005859375,3823.3701171875,3923560000
3276,2023-01,2023-01-09,3892.090087890625,3892.090087890625,3950.570068359375,3890.419921875,3910.820068359375,4311770000
3277,2023-01,2023-01-10,3919.25,3919.25,3919.830078125,3877.2900390625,3888.570068359375,3851030000
3278,2023-01,2023-01-11,3969.610107421875,3969.610107421875,3970.070068359375,3928.5400390625,3932.35009765625,4303360000
3279,2023-01,2023-01-12,3983.169921875,3983.169921875,3997.760009765625,3937.56005859375,3977.570068359375,4440260000
3280,2023-01,2023-01-13,3999.090087890625,3999.090087890625,4003.949951171875,3947.669921875,3960.60009765625,3939700000
3281,2023-01,2023-01-17,3990.969970703125,3990.969970703125,4015.389892578125,3984.570068359375,3999.280029296875,4235560000
3282,2023-01,2023-01-18,3928.860107421875,3928.860107421875,4014.159912109375,3926.590087890625,4002.25,4298710000
3283,2023-01,2023-01-19,3898.85009765625,3898.85009765625,3922.93994140625,3885.5400390625,3911.840087890625,3991500000
3284,2023-01,2023-01-20,3972.610107421875,3972.610107421875,3972.9599609375,3897.860107421875,3909.0400390625,4013360000
3285,2023-01,2023-01-23,4019.81005859375,4019.81005859375,4039.31005859375,3971.639892578125,3978.139892578125,3945210000
3286,2023-01,2023-01-24,4016.949951171875,4016.949951171875,4023.919921875,3989.7900390625,4001.739990234375,3320430000
3287,2023-01,2023-01-25,4016.219970703125,4016.219970703125,4019.550048828125,3949.06005859375,3982.7099609375,3724020000
3288,2023-01,2023-01-26,4060.429931640625,4060.429931640625,4061.570068359375,4013.2900390625,4036.080078125,3809590000
3289,2023-01,2023-01-27,4070.56005859375,4070.56005859375,4094.2099609375,4048.699951171875,4053.719970703125,3907760000
3290,2023-01,2023-01-30,4017.77001953125,4017.77001953125,4063.85009765625,4015.550048828125,4049.27001953125,3802000000
3291,2023-01,2023-01-31,4076.60009765625,4076.60009765625,4077.159912109375,4020.43994140625,4020.85009765625,4679320000
3292,2023-02,2023-02-01,4119.2099609375,4119.2099609375,4148.9501953125,4037.199951171875,4070.070068359375,4856930000
3293,2023-02,2023-02-02,4179.759765625,4179.759765625,4195.43994140625,4141.8798828125,4158.68017578125,5624360000
3294,2023-02,2023-02-03,4136.47998046875,4136.47998046875,4182.35986328125,4123.35986328125,4136.68994140625,4694510000
3295,2023-02,2023-02-06,4111.080078125,4111.080078125,4124.6298828125,4093.3798828125,4119.56982421875,4114240000
3296,2023-02,2023-02-07,4164.0,4164.0,4176.5400390625,4088.389892578125,4105.35009765625,4355860000
3297,2023-02,2023-02-08,4117.85986328125,4117.85986328125,4156.85009765625,4111.669921875,4153.47021484375,4029820000
3298,2023-02,2023-02-09,4081.5,4081.5,4156.22998046875,4069.669921875,4144.25,4270200000
3299,2023-02,2023-02-10,4090.4599609375,4090.4599609375,4094.360107421875,4060.7900390625,4068.919921875,3891520000
3300,2023-02,2023-02-13,4137.2900390625,4137.2900390625,4138.89990234375,4092.669921875,4096.6201171875,3448620000
3301,2023-02,2023-02-14,4136.1298828125,4136.1298828125,4159.77001953125,4095.010009765625,4126.7001953125,3929200000
3302,2023-02,2023-02-15,4147.60009765625,4147.60009765625,4148.10986328125,4103.97998046875,4119.5,4075980000
3303,2023-02,2023-02-16,4090.409912109375,4090.409912109375,4136.5400390625,4089.489990234375,4114.75,4143660000
3304,2023-02,2023-02-17,4079.090087890625,4079.090087890625,4081.510009765625,4047.949951171875,4077.389892578125,4045480000
3305,2023-02,2023-02-21,3997.340087890625,3997.340087890625,4052.35009765625,3995.18994140625,4052.35009765625,4121590000
3306,2023-02,2023-02-22,3991.050048828125,3991.050048828125,4017.3701171875,3976.89990234375,4001.830078125,4079320000
3307,2023-02,2023-02-23,4012.320068359375,4012.320068359375,4028.300048828125,3969.18994140625,4018.60009765625,3952940000
3308,2023-02,2023-02-24,3970.0400390625,3970.0400390625,3978.25,3943.080078125,3973.239990234375,3877700000
3309,2023-02,2023-02-27,3982.239990234375,3982.239990234375,4018.050048828125,3973.550048828125,3992.360107421875,3836950000
3310,2023-02,2023-02-28,3970.14990234375,3970.14990234375,3997.5,3968.97998046875,3977.18994140625,5043400000
3311,2023-03,2023-03-01,3951.389892578125,3951.389892578125,3971.72998046875,3939.050048828125,3963.340087890625,4249480000
3312,2023-03,2023-03-02,3981.35009765625,3981.35009765625,3990.840087890625,3928.159912109375,3938.679931640625,4244900000
3313,2023-03,2023-03-03,4045.639892578125,4045.639892578125,4048.2900390625,3995.169921875,3998.02001953125,4084730000
3314,2023-03,2023-03-06,4048.419921875,4048.419921875,4078.489990234375,4044.610107421875,4055.14990234375,4000870000
3315,2023-03,2023-03-07,3986.3701171875,3986.3701171875,4050.0,3980.31005859375,4048.260009765625,3922500000
3316,2023-03,2023-03-08,3992.010009765625,3992.010009765625,4000.409912109375,3969.760009765625,3987.550048828125,3535570000
3317,2023-03,2023-03-09,3918.320068359375,3918.320068359375,4017.81005859375,3908.699951171875,3998.659912109375,4445260000
3318,2023-03,2023-03-10,3861.590087890625,3861.590087890625,3934.050048828125,3846.320068359375,3912.77001953125,5518190000
3319,2023-03,2023-03-13,3855.760009765625,3855.760009765625,3905.050048828125,3808.860107421875,3835.1201171875,6558020000
3320,2023-03,2023-03-14,3919.2900390625,3919.2900390625,3937.2900390625,3873.6298828125,3894.010009765625,5665870000
3321,2023-03,2023-03-15,3891.929931640625,3891.929931640625,3894.260009765625,3838.239990234375,3876.739990234375,6594010000
3322,2023-03,2023-03-16,3960.280029296875,3960.280029296875,3964.4599609375,3864.110107421875,3878.929931640625,5695790000
3323,2023-03,2023-03-17,3916.639892578125,3916.639892578125,3958.909912109375,3901.27001953125,3958.68994140625,9354280000
3324,2023-03,2023-03-20,3951.570068359375,3951.570068359375,3956.6201171875,3916.889892578125,3917.469970703125,5347140000
3325,2023-03,2023-03-21,4002.8701171875,4002.8701171875,4009.080078125,3971.18994140625,3975.889892578125,4920240000
3326,2023-03,2023-03-22,3936.969970703125,3936.969970703125,4039.489990234375,3936.169921875,4002.0400390625,4533010000
3327,2023-03,2023-03-23,3948.719970703125,3948.719970703125,4007.659912109375,3919.050048828125,3959.2099609375,4991600000
3328,2023-03,2023-03-24,3970.989990234375,3970.989990234375,3972.739990234375,3909.159912109375,3939.2099609375,4583970000
3329,2023-03,2023-03-27,3977.530029296875,3977.530029296875,4003.830078125,3970.489990234375,3982.929931640625,4233540000
3330,2023-03,2023-03-28,3971.27001953125,3971.27001953125,3979.199951171875,3951.530029296875,3974.1298828125,4014600000
3331,2023-03,2023-03-29,4027.81005859375,4027.81005859375,4030.590087890625,3999.530029296875,3999.530029296875,4145250000
3332,2023-03,2023-03-30,4050.830078125,4050.830078125,4057.85009765625,4032.10009765625,4046.739990234375,3930860000
3333,2023-03,2023-03-31,4109.31005859375,4109.31005859375,4110.75,4056.179931640625,4056.179931640625,4525120000
3334,2023-04,2023-04-03,4124.509765625,4124.509765625,4127.66015625,4098.7900390625,4102.2001953125,4234700000
3335,2023-04,2023-04-04,4100.60009765625,4100.60009765625,4133.1298828125,4086.8701171875,4128.02978515625,4227800000
3336,2023-04,2023-04-05,4090.3798828125,4090.3798828125,4099.68994140625,4072.56005859375,4094.5,3968020000
3337,2023-04,2023-04-06,4105.02001953125,4105.02001953125,4107.31982421875,4069.840087890625,4081.14990234375,3486690000
3338,2023-04,2023-04-10,4109.10986328125,4109.10986328125,4109.5,4072.550048828125,4085.199951171875,3423650000
3339,2023-04,2023-04-11,4108.93994140625,4108.93994140625,4124.259765625,4102.60986328125,4110.2900390625,3665830000
3340,2023-04,2023-04-12,4091.949951171875,4091.949951171875,4134.3701171875,4086.93994140625,4121.72021484375,3633120000
3341,2023-04,2023-04-13,4146.22021484375,4146.22021484375,4150.259765625,4099.39990234375,4100.0400390625,3596590000
3342,2023-04,2023-04-14,4137.64013671875,4137.64013671875,4163.18994140625,4113.2001953125,4140.10986328125,3575690000
3343,2023-04,2023-04-17,4151.31982421875,4151.31982421875,4151.72021484375,4123.18017578125,4137.169921875,3611180000
3344,2023-04,2023-04-18,4154.8701171875,4154.8701171875,4169.47998046875,4140.35986328125,4164.259765625,3536640000
3345,2023-04,2023-04-19,4154.52001953125,4154.52001953125,4162.56982421875,4134.490234375,4139.330078125,3572560000
3346,2023-04,2023-04-20,4129.7900390625,4129.7900390625,4148.56982421875,4114.56982421875,4130.47998046875,3772080000
3347,2023-04,2023-04-21,4133.52001953125,4133.52001953125,4138.02001953125,4113.85986328125,4132.14013671875,3611750000
3348,2023-04,2023-04-24,4137.0400390625,4137.0400390625,4142.41015625,4117.77001953125,4132.06982421875,3290940000
3349,2023-04,2023-04-25,4071.6298828125,4071.6298828125,4126.43017578125,4071.3798828125,4126.43017578125,3978640000
3350,2023-04,2023-04-26,4055.989990234375,4055.989990234375,4089.669921875,4049.35009765625,4087.780029296875,3837030000
3351,2023-04,2023-04-27,4135.35009765625,4135.35009765625,4138.240234375,4075.2900390625,4075.2900390625,3750550000
3352,2023-04,2023-04-28,4169.47998046875,4169.47998046875,4170.06005859375,4127.18017578125,4129.6298828125,4087800000
3353,2023-05,2023-05-01,4167.8701171875,4167.8701171875,4186.919921875,4164.1201171875,4166.7900390625,3321370000
3354,2023-05,2023-05-02,4119.580078125,4119.580078125,4164.10009765625,4089.719970703125,4164.10009765625,4486130000
3355,2023-05,2023-05-03,4090.75,4090.75,4148.2998046875,4088.860107421875,4122.25,4246510000
3356,2023-05,2023-05-04,4061.219970703125,4061.219970703125,4082.610107421875,4048.280029296875,4082.550048828125,4920090000
3357,2023-05,2023-05-05,4136.25,4136.25,4147.02001953125,4084.72998046875,4084.72998046875,4186270000
3358,2023-05,2023-05-08,4138.1201171875,4138.1201171875,4142.2998046875,4123.81005859375,4136.97998046875,3641640000
3359,2023-05,2023-05-09,4119.169921875,4119.169921875,4130.35009765625,4116.64990234375,4124.25,3810140000
3360,2023-05,2023-05-10,4137.64013671875,4137.64013671875,4154.27978515625,4098.919921875,4143.740234375,4057160000
3361,2023-05,2023-05-11,4130.6201171875,4130.6201171875,4132.7998046875,4109.2900390625,4132.240234375,3752900000
3362,2023-05,2023-05-12,4124.080078125,4124.080078125,4143.740234375,4099.1201171875,4138.5400390625,3533740000
3363,2023-05,2023-05-15,4136.27978515625,4136.27978515625,4141.25,4110.27001953125,4126.64990234375,3562170000
3364,2023-05,2023-05-16,4109.89990234375,4109.89990234375,4135.5400390625,4109.85986328125,4127.9501953125,3654200000
3365,2023-05,2023-05-17,4158.77001953125,4158.77001953125,4164.669921875,4113.6201171875,4122.85009765625,4039080000
3366,2023-05,2023-05-18,4198.0498046875,4198.0498046875,4202.2001953125,4153.5,4157.68017578125,3980500000
3367,2023-05,2023-05-19,4191.97998046875,4191.97998046875,4212.91015625,4180.2001953125,4204.14990234375,4041900000
3368,2023-05,2023-05-22,4192.6298828125,4192.6298828125,4209.22021484375,4179.68017578125,4190.77978515625,3728520000
3369,2023-05,2023-05-23,4145.580078125,4145.580078125,4185.68017578125,4142.5400390625,4176.7998046875,4155320000
3370,2023-05,2023-05-24,4115.240234375,4115.240234375,4132.9599609375,4103.97998046875,4132.9599609375,0
3371,2023-05,2023-05-25,4151.27978515625,4151.27978515625,4165.740234375,4129.72998046875,4155.7099609375,4147760000
3372,2023-05,2023-05-26,4205.4501953125,4205.4501953125,4212.8701171875,4156.16015625,4156.16015625,3715460000
3373,2023-05,2023-05-30,4205.52001953125,4205.52001953125,4231.10009765625,4192.18017578125,4226.7099609375,4228510000
3374,2023-05,2023-05-31,4179.830078125,4179.830078125,4195.43994140625,4166.14990234375,4190.740234375,5980670000
3375,2023-06,2023-06-01,4221.02001953125,4221.02001953125,4232.43017578125,4171.64013671875,4183.02978515625,4391860000
3376,2023-06,2023-06-02,4282.3701171875,4282.3701171875,4290.669921875,4241.009765625,4241.009765625,4454200000
3377,2023-06,2023-06-05,4273.7900390625,4273.7900390625,4299.27978515625,4266.81982421875,4282.990234375,3813290000
3378,2023-06,2023-06-06,4283.85009765625,4283.85009765625,4288.330078125,4263.08984375,4271.33984375,3996560000
3379,2023-06,2023-06-07,4267.52001953125,4267.52001953125,4299.18994140625,4263.9599609375,4285.47021484375,4537800000
3380,2023-06,2023-06-08,4293.93017578125,4293.93017578125,4298.009765625,4261.06982421875,4268.68994140625,3826740000
3381,2023-06,2023-06-09,4298.85986328125,4298.85986328125,4322.6201171875,4291.7001953125,4304.8798828125,3786510000
3382,2023-06,2023-06-12,4338.93017578125,4338.93017578125,4340.1298828125,4304.3701171875,4308.31982421875,3945670000
3383,2023-06,2023-06-13,4369.009765625,4369.009765625,4375.3701171875,4349.31005859375,4352.60986328125,4275400000
3384,2023-06,2023-06-14,4372.58984375,4372.58984375,4391.81982421875,4337.85009765625,4366.2900390625,4252110000
3385,2023-06,2023-06-15,4425.83984375,4425.83984375,4439.2001953125,4362.60009765625,4365.330078125,4176690000
3386,2023-06,2023-06-16,4409.58984375,4409.58984375,4448.47021484375,4407.43994140625,4440.9501953125,6848600000
3387,2023-06,2023-06-20,4388.7099609375,4388.7099609375,4400.14990234375,4367.18994140625,4396.10986328125,4055790000
3388,2023-06,2023-06-21,4365.68994140625,4365.68994140625,4386.22021484375,4360.14013671875,4380.009765625,3709330000
3389,2023-06,2023-06-22,4381.89013671875,4381.89013671875,4382.25,4351.81982421875,4355.39990234375,3511000000
3390,2023-06,2023-06-23,4348.330078125,4348.330078125,4366.5498046875,4341.33984375,4354.169921875,6053620000
3391,2023-06,2023-06-26,4328.81982421875,4328.81982421875,4362.06005859375,4328.080078125,4344.83984375,3415030000
3392,2023-06,2023-06-27,4378.41015625,4378.41015625,4384.419921875,4335.0,4337.35986328125,3573500000
3393,2023-06,2023-06-28,4376.85986328125,4376.85986328125,4390.35009765625,4360.22021484375,4367.47998046875,3739330000
3394,2023-06,2023-06-29,4396.43994140625,4396.43994140625,4398.39013671875,4371.97021484375,4374.93994140625,3696660000
3395,2023-06,2023-06-30,4450.3798828125,4450.3798828125,4458.47998046875,4422.43994140625,4422.43994140625,3923450000
3396,2023-07,2023-07-03,4455.58984375,4455.58984375,4456.4599609375,4442.2900390625,4450.47998046875,2034280000
3397,2023-07,2023-07-05,4446.81982421875,4446.81982421875,4454.06005859375,4436.60986328125,4442.0400390625,3482620000
3398,2023-07,2023-07-06,4411.58984375,4411.58984375,4422.6201171875,4385.0498046875,4422.6201171875,3682020000
3399,2023-07,2023-07-07,4398.9501953125,4398.9501953125,4440.39013671875,4397.39990234375,4404.5400390625,3630480000
3400,2023-07,2023-07-10,4409.52978515625,4409.52978515625,4412.60009765625,4389.919921875,4394.22998046875,3429600000
3401,2023-07,2023-07-11,4439.259765625,4439.259765625,4443.64013671875,4408.4599609375,4415.5498046875,3624220000
3402,2023-07,2023-07-12,4472.16015625,4472.16015625,4488.33984375,4463.22998046875,4467.68994140625,3920290000
3403,2023-07,2023-07-13,4510.0400390625,4510.0400390625,4517.3798828125,4489.35986328125,4491.5,3839530000
3404,2023-07,2023-07-14,4505.419921875,4505.419921875,4527.759765625,4499.56005859375,4514.60986328125,3647450000
3405,2023-07,2023-07-17,4522.7900390625,4522.7900390625,4532.85009765625,4504.89990234375,4508.85986328125,3538240000
3406,2023-07,2023-07-18,4554.97998046875,4554.97998046875,4562.2998046875,4514.58984375,4521.77978515625,4090010000
3407,2023-07,2023-07-19,4565.72021484375,4565.72021484375,4578.43017578125,4557.47998046875,4563.8701171875,4115670000
3408,2023-07,2023-07-20,4534.8701171875,4534.8701171875,4564.740234375,4527.56005859375,4554.3798828125,3761770000
3409,2023-07,2023-07-21,4536.33984375,4536.33984375,4555.0,4535.7900390625,4550.16015625,3570190000
3410,2023-07,2023-07-24,4554.64013671875,4554.64013671875,4563.41015625,4541.2900390625,4543.39013671875,3856250000
3411,2023-07,2023-07-25,4567.4599609375,4567.4599609375,4580.6201171875,4552.419921875,4555.18994140625,3812470000
3412,2023-07,2023-07-26,4566.75,4566.75,4582.47021484375,4547.580078125,4558.9599609375,3990290000
3413,2023-07,2023-07-27,4537.41015625,4537.41015625,4607.06982421875,4528.56005859375,4598.259765625,4553210000
3414,2023-07,2023-07-28,4582.22998046875,4582.22998046875,4590.16015625,4564.009765625,4565.75,3981010000
3415,2023-07,2023-07-31,4588.9599609375,4588.9599609375,4594.22021484375,4573.14013671875,4584.81982421875,4503600000
3416,2023-08,2023-08-01,4576.72998046875,4576.72998046875,4584.6201171875,4567.52978515625,4578.830078125,4042370000
3417,2023-08,2023-08-02,4513.39013671875,4513.39013671875,4550.93017578125,4505.75,4550.93017578125,4270710000
3418,2023-08,2023-08-03,4501.89013671875,4501.89013671875,4519.490234375,4485.5400390625,4494.27001953125,4149120000
3419,2023-08,2023-08-04,4478.02978515625,4478.02978515625,4540.33984375,4474.5498046875,4513.9599609375,4143310000
3420,2023-08,2023-08-07,4518.43994140625,4518.43994140625,4519.83984375,4491.14990234375,4491.580078125,3493920000
3421,2023-08,2023-08-08,4499.3798828125,4499.3798828125,4503.31005859375,4464.39013671875,4498.02978515625,3884910000
3422,2023-08,2023-08-09,4467.7099609375,4467.7099609375,4502.43994140625,4461.330078125,4501.56982421875,3803100000
3423,2023-08,2023-08-10,4468.830078125,4468.830078125,4527.3701171875,4457.919921875,4487.16015625,4504370000
3424,2023-08,2023-08-11,4464.0498046875,4464.0498046875,4476.22998046875,4443.97998046875,4450.68994140625,3753290000
3425,2023-08,2023-08-14,4489.72021484375,4489.72021484375,4490.330078125,4453.43994140625,4458.1298828125,3896410000
3426,2023-08,2023-08-15,4437.85986328125,4437.85986328125,4478.8701171875,4432.18994140625,4478.8701171875,3832250000
3427,2023-08,2023-08-16,4404.330078125,4404.330078125,4449.9501953125,4403.5498046875,4433.7900390625,3753910000
3428,2023-08,2023-08-17,4370.35986328125,4370.35986328125,4421.169921875,4364.830078125,4416.31982421875,3943700000
3429,2023-08,2023-08-18,4369.7099609375,4369.7099609375,4381.81982421875,4335.31005859375,4344.8798828125,3940400000
3430,2023-08,2023-08-21,4399.77001953125,4399.77001953125,4407.5498046875,4360.2998046875,4380.27978515625,3726850000
3431,2023-08,2023-08-22,4387.5498046875,4387.5498046875,4418.58984375,4382.77001953125,4415.330078125,3522760000
3432,2023-08,2023-08-23,4436.009765625,4436.009765625,4443.18017578125,4396.43994140625,4396.43994140625,3837270000
3433,2023-08,2023-08-24,4376.31005859375,4376.31005859375,4458.2998046875,4375.5498046875,4455.16015625,3723470000
3434,2023-08,2023-08-25,4405.7099609375,4405.7099609375,4418.4599609375,4356.2900390625,4389.3798828125,3296180000
3435,2023-08,2023-08-28,4433.31005859375,4433.31005859375,4439.56005859375,4414.97998046875,4426.02978515625,2957230000
3436,2023-08,2023-08-29,4497.6298828125,4497.6298828125,4500.14013671875,4431.68017578125,4432.75,3354820000
3437,2023-08,2023-08-30,4514.8701171875,4514.8701171875,4521.64990234375,4493.58984375,4500.33984375,3064110000
3438,2023-08,2023-08-31,4507.66015625,4507.66015625,4532.259765625,4507.39013671875,4517.009765625,3946360000