date,high,low,close,open,SAR,SAREXT,SAREXT_PARAM1,SAREXT_PARAM2,SAREXT_PARAM3,SAREXT_PARAM4
1998-01-02,97.53,96.53,97.36,97.31,,,,,,
1998-01-05,98.44,96.78,97.75,97.84,96.53,96.53,96.53,-98.44,96.78,-100.4088
1998-01-06,97.28,96.19,96.63,97.25,98.44,-98.44,-98.44,-98.44,-98.44,-100.299936
1998-01-07,96.5,95.22,96.47,96.09,98.44,-98.44,-98.44,-98.44,-98.44,-100.0944392
1998-01-08,96.31,95.5,95.78,96.31,98.3112,-98.3112,-98.279,-98.2146,-98.279,-99.753228456
1998-01-09,95.5,91.91,92.47,95.25,98.187552,-98.187552,-98.12604999999999,-98.00497800000001,-98.12604999999999,-99.43590246408
1998-01-12,94.19,90.91,94.06,91.13,97.81089888,-97.81089888,-97.69092649999999,-97.45642998000001,-97.69092649999999,-98.7585712423128
1998-01-13,95.63,94.22,95.22,94.63,97.2588269696,-97.2588269696,-97.08064311499999,-96.73632268220001,-97.08064311499999,-97.89522840565839
1998-01-14,95.97,94.72,95.81,95.69,96.75092081203199,-96.75092081203199,-96.52528523464999,-96.09542718715801,-96.52528523464999,-97.12685328103596
1998-01-15,95.75,94.81,94.94,95.5,96.28364714706943,-96.28364714706943,-96.01990956353148,-95.97,-96.01990956353148,-96.442999420122
1998-01-16,96.69,95.66,96.23,96.25,90.91,90.91,90.91,90.91,90.91,89.09179999999999
1998-01-20,98.0,96.5,98.0,96.69,91.0256,91.0256,91.0256,91.0256,91.0256,89.243764
1998-01-21,97.69,96.16,97.16,97.22,91.304576,91.304576,91.234832,91.234832,91.234832,89.50645108
1998-01-22,96.88,95.88,96.3,96.16,91.57239296,91.57239296,91.43778704,91.43778704,91.43778704,89.76125754760001
1998-01-23,96.78,95.0,95.66,96.5,91.8294972416,91.8294972416,91.63465342880001,91.63465342880001,91.63465342880001,90.00841982117201
1998-01-26,96.73,93.75,95.75,96.38,92.076317351936,92.076317351936,91.825613825936,91.825613825936,91.825613825936,90.24816722653685
1998-01-27,98.0,95.66,97.0,95.81,92.31326465785855,92.31326465785855,92.01084541115792,92.01084541115792,92.01084541115792,90.48072220974075
1998-01-28,98.11,97.17,97.88,97.41,92.54073407154421,92.54073407154421,92.19052004882317,92.19052004882317,92.19052004882317,90.70630054344852
1998-01-29,99.56,97.56,98.75,97.84,92.87489002725155,92.87489002725155,92.42729924687025,92.42729924687025,92.42729924687025,91.00244852171058
1998-01-30,98.97,98.0,98.31,98.78,93.40969882507143,93.40969882507143,92.78393428452674,92.78393428452674,92.78393428452674,91.43032609562505
1998-02-02,100.5,99.75,100.25,99.91,93.90172291906572,93.90172291906572,93.1227375703004,93.1227375703004,93.1227375703004,91.8368097908438
1998-02-03,100.81,99.72,100.69,100.0,94.56155062715915,94.56155062715915,93.56537331608237,93.56537331608237,93.56537331608237,92.35660120339317
1998-02-04,101.16,99.88,100.59,100.28,95.31136455190006,95.31136455190006,94.0724971839566,94.0724971839566,94.0724971839566,92.94833911915565
1998-02-05,101.59,100.03,100.38,101.31,96.13017351463405,96.13017351463405,94.63949740924006,94.63949740924006,94.63949740924006,93.60527198962319
1998-02-06,101.5,100.69,101.28,101.0,97.0037457522926,97.0037457522926,95.26504264240846,95.26504264240846,95.26504264240846,94.3238975105571
1998-02-09,101.75,100.72,101.14,101.72,97.7375464319258,97.7375464319258,95.8342888045917,95.8342888045917,95.8342888045917,94.97784673460697
1998-02-10,102.47,101.19,102.05,101.44,98.45978807417914,98.45978807417914,96.42585992413252,96.42585992413252,96.42585992413252,95.65506206114627
1998-02-11,103.19,101.7,102.13,102.09,99.26183045934332,99.26183045934332,97.09071533247794,97.09071533247794,97.09071533247794,96.40470523442018
1998-02-12,102.94,100.88,102.66,101.72,100.04746436747465,100.04746436747465,97.82262949258059,97.82262949258059,97.82262949258059,97.21894060628975
1998-02-13,102.94,101.88,102.16,102.19,100.67597149397972,100.67597149397972,98.46671395347092,98.46671395347092,98.46671395347092,97.93546773353498
1998-02-17,103.09,102.16,102.34,102.81,100.88,100.88,99.0335082790544,99.0335082790544,99.0335082790544,98.56601160551078
1998-02-18,103.47,102.28,103.41,102.31,101.342,101.342,99.53228728556788,99.53228728556788,99.53228728556788,99.12089021284949
1998-02-19,103.41,102.75,103.0,103.25,101.7676,101.7676,100.04418993844405,100.04418993844405,100.04418993844405,99.68627448517906
1998-02-20,103.75,102.38,103.56,103.08,102.10808,102.10808,100.48954524644633,100.48954524644633,100.48954524644633,100.17815880210578
1998-02-23,104.25,103.34,104.0,104.25,102.38,102.38,100.94600891194384,100.94600891194384,100.94600891194384,100.67821656981097
1998-02-24,104.09,102.94,103.19,103.91,102.38,102.38,101.44160757515226,101.44160757515226,101.44160757515226,101.21398408433933
1998-02-25,104.88,103.63,104.48,103.75,102.75399999999999,102.75399999999999,101.86286643887942,101.86286643887942,101.86286643887942,101.66938647168843
1998-02-26,105.16,104.19,105.06,104.44,102.94,102.94,102.34560780865871,102.34560780865871,102.34560780865871,102.18308463621828
1998-02-27,105.53,104.31,105.2,104.97,103.384,103.384,102.82405448118674,102.82405448118674,102.82405448118674,102.68916024806117
1998-03-02,105.75,104.63,104.81,105.25,103.8132,103.8132,103.31112467457312,103.31112467457312,103.31112467457312,103.20051140341016
1998-03-03,105.47,104.5,105.41,104.53,104.20056,104.20056,103.77451098640422,103.77451098640422,103.77451098640422,103.68491423676222
1998-03-04,105.41,104.06,104.97,105.09,105.75,-105.75,-105.75,-105.75,-105.75,-107.865
1998-03-05,104.44,103.16,103.75,103.5,105.7162,-105.7162,-105.6993,-105.6993,-105.6993,-107.75085
1998-03-06,105.88,104.44,105.75,104.56,103.16,103.16,103.16,103.16,103.16,-107.5213075
1998-03-09,106.22,105.25,105.44,105.53,103.16,103.16,103.16,103.16,103.16,-107.30324212500001
1998-03-10,106.84,105.38,106.66,106.22,103.2824,103.2824,103.2518,103.2518,103.2518,-107.09608001875002
1998-03-11,107.31,106.73,107.25,106.97,103.49585599999999,103.49585599999999,103.395328,103.395328,103.395328,101.0968
1998-03-12,107.59,106.5,107.25,107.09,103.80098751999999,103.80098751999999,103.5910616,103.5910616,103.5910616,101.221064
1998-03-13,108.0,106.88,107.22,107.84,104.179888768,104.179888768,103.830997904,103.830997904,103.830997904,101.41213207999999
1998-03-16,108.28,107.53,108.25,107.84,104.63830211583999,104.63830211583999,104.12282805072,104.12282805072,104.12282805072,101.6756467968
1998-03-17,108.5,107.66,108.47,108.31,105.14813981962239,105.14813981962239,104.45540180666241,104.45540180666241,104.45540180666241,102.00586445696
1998-03-18,108.94,108.0,108.78,108.25,105.68443744848281,105.68443744848281,104.81941564406279,104.81941564406279,104.81941564406279,102.39551258954239
1998-03-19,109.38,108.66,109.34,108.97,106.2704387077559,106.2704387077559,105.23147407965651,105.23147407965651,105.23147407965651,102.85362670827442
1998-03-20,110.19,108.88,110.0,109.56,106.89235096620472,106.89235096620472,105.68781193089428,105.68781193089428,105.68781193089428,103.37573657161246
1998-03-23,110.31,109.41,109.5,109.72,107.55188077296377,107.55188077296377,106.22807449918697,106.22807449918697,106.22807449918697,103.98902028016734
1998-03-24,110.81,109.94,110.59,110.06,108.10350461837102,108.10350461837102,106.75872481429266,106.75872481429266,106.75872481429266,104.62111825215061
1998-03-25,111.53,109.19,110.19,111.41,108.64480369469682,108.64480369469682,107.32590334029169,107.32590334029169,107.32590334029169,105.30189524441404
1998-03-26,110.75,109.63,110.13,109.88,109.19,109.19,107.95651783924794,107.95651783924794,107.95651783924794,106.04926781508436
1998-03-27,110.78,109.0,109.53,110.75,111.53,-111.53,108.49254016336074,108.49254016336074,108.49254016336074,106.70695567727424
1998-03-30,110.09,108.97,109.34,109.63,111.4794,-111.4794,108.94815913885664,108.94815913885664,108.94815913885664,107.28572099600133
1998-03-31,111.19,109.75,110.09,110.16,111.379024,-111.379024,108.97,108.97,108.97,107.79503447648118
1998-04-01,111.08,109.41,110.98,110.31,111.28266304,-111.28266304,108.97,108.97,108.97,108.24323033930344
1998-04-02,112.25,110.75,112.03,110.94,108.97,108.97,109.354,109.354,109.354,108.63764269858703
1998-04-03,112.81,111.84,112.19,112.34,109.0356,109.0356,109.41,109.41,109.41,109.10724914777072
1998-04-06,113.38,112.06,112.25,113.25,109.186576,109.186576,109.988,109.988,109.988,109.62563426708282
1998-04-07,111.94,110.16,111.0,111.75,109.43818144000001,109.43818144000001,-113.38,-113.38,-113.38,-115.6476
1998-04-08,111.28,109.75,110.13,111.22,109.6746905536,109.6746905536,-113.38,-113.38,-113.38,-115.482972
1998-04-09,111.28,110.53,111.0,110.56,109.75,109.75,-113.1985,-113.1985,-113.1985,-115.1963234
1998-04-13,111.38,110.0,111.0,111.38,109.75,109.75,-113.02607499999999,-113.02607499999999,-113.02607499999999,-114.92400723
1998-04-14,111.72,110.91,111.69,111.13,109.9678,109.9678,-112.86227124999999,-112.86227124999999,-112.86227124999999,-114.6653068685
1998-04-15,112.13,111.16,112.02,111.97,110.0,110.0,-112.7066576875,-112.7066576875,-112.7066576875,-114.41954152507499
1998-04-16,111.5,110.5,110.91,111.31,110.2028,110.2028,-112.55882480312499,-112.55882480312499,-112.55882480312499,-114.18606444882124
1998-04-17,112.41,110.44,112.22,110.72,110.39343199999999,110.39343199999999,-112.41838356296874,-112.41838356296874,-112.41838356296874,-113.96426122638017
1998-04-20,112.56,111.88,112.41,112.0,110.44,110.44,109.75,109.75,109.75,-113.75354816506116
1998-04-21,113.16,111.91,112.63,112.44,110.44,110.44,109.8062,109.8062,109.8062,-113.5533707568081
1998-04-22,113.44,112.81,113.0,112.88,110.6164,110.6164,109.906814,109.906814,109.906814,107.555
1998-04-23,113.0,111.75,112.09,112.63,110.842288,110.842288,110.04814144,110.04814144,110.04814144,107.6727
1998-04-24,112.47,110.34,110.88,111.75,113.44,-113.44,110.18381578239999,110.18381578239999,110.18381578239999,107.78804600000001
1998-04-27,110.66,107.63,108.59,109.38,113.378,-113.378,-113.44,-113.44,-113.44,-115.7088
1998-04-28,109.81,108.13,108.63,109.78,113.14808,-113.14808,-113.2657,-113.2657,-113.2657,-115.466436
1998-04-29,109.97,108.44,109.53,109.03,112.9273568,-112.9273568,-113.096629,-113.096629,-113.096629,-115.23134292
1998-04-30,111.92,110.41,111.44,110.56,112.715462528,-112.715462528,-112.93263012999999,-112.93263012999999,-112.93263012999999,-115.00330263240001
1998-05-01,112.31,111.31,112.19,111.75,112.51204402688,-112.51204402688,-112.7735512261,-112.7735512261,-112.7735512261,-114.782103553428
1998-05-04,113.31,112.16,112.25,112.72,107.63,107.63,107.63,107.63,107.63,-114.56754044682516
1998-05-05,112.16,111.13,111.66,112.0,107.7436,107.7436,107.7436,107.7436,107.7436,-114.35941423342041
1998-05-06,112.13,110.47,110.5,112.13,107.854928,107.854928,107.854928,107.854928,107.854928,-114.1575318064178
1998-05-07,110.56,109.41,109.59,110.5,107.96402944,107.96402944,107.96402944,107.96402944,107.96402944,-113.96170585222526
1998-05-08,111.38,110.0,111.0,110.0,108.0709488512,108.0709488512,108.0709488512,108.0709488512,108.0709488512,-113.7717546766585
1998-05-11,112.22,110.38,110.86,111.56,108.175729874176,108.175729874176,108.175729874176,108.175729874176,108.175729874176,-113.58750203635874
1998-05-12,111.88,110.25,111.64,110.81,108.27841527669248,108.27841527669248,108.27841527669248,108.27841527669248,108.27841527669248,-113.40877697526798
1998-05-13,112.56,111.59,112.06,112.06,108.37904697115863,108.37904697115863,108.37904697115863,108.37904697115863,108.37904697115863,-113.23541366600995
1998-05-14,112.69,111.34,111.97,111.53,108.47766603173545,108.47766603173545,108.47766603173545,108.47766603173545,108.47766603173545,-113.06725125602965
1998-05-15,112.22,110.81,111.0,112.0,108.57431271110075,108.57431271110075,108.57431271110075,108.57431271110075,108.57431271110075,-112.90413371834876
1998-05-18,111.59,109.83,110.84,110.72,108.66902645687873,108.66902645687873,108.66902645687873,108.66902645687873,108.66902645687873,-112.7459097067983
1998-05-19,111.69,110.78,111.06,111.0,108.76184592774115,108.76184592774115,108.76184592774115,108.76184592774115,108.76184592774115,-112.59243241559435
1998-05-20,112.5,110.88,112.28,112.09,108.85280900918633,108.85280900918633,108.85280900918633,108.85280900918633,108.85280900918633,105.47739999999999
1998-05-21,112.78,111.31,111.69,112.38,108.9419528290026,108.9419528290026,108.9419528290026,108.9419528290026,108.9419528290026,105.61785199999998
1998-05-22,112.06,110.94,111.16,111.75,109.02931377242255,109.02931377242255,109.02931377242255,109.02931377242255,109.02931377242255,105.83271643999998
1998-05-26,112.09,109.44,109.53,112.09,109.1149274969741,109.1149274969741,109.1149274969741,109.1149274969741,109.1149274969741,106.04113494679999
1998-05-27,109.91,107.58,109.63,109.31,113.31,-113.31,-113.31,-113.31,-113.31,106.24330089839599
1998-05-28,110.38,108.73,110.0,109.88,113.1954,-113.1954,-113.13810000000001,-113.13810000000001,-113.13810000000001,106.4394018714441
1998-05-29,110.81,109.38,109.38,110.63,113.08309200000001,-113.08309200000001,-112.97135700000001,-112.97135700000001,-112.97135700000001,106.62961981530079
1998-06-01,110.22,108.56,109.5,108.97,112.97303016000001,-112.97303016000001,-112.80961629000001,-112.80961629000001,-112.80961629000001,106.81413122084176
1998-06-02,110.34,109.16,109.59,110.0,112.86516955680001,-112.86516955680001,-112.6527278013,-112.6527278013,-112.6527278013,106.9931072842165
1998-06-03,110.19,108.22,108.5,109.88,112.75946616566401,-112.75946616566401,-112.500545967261,-112.500545967261,-112.500545967261,107.16671406569002
1998-06-04,110.06,108.06,109.91,108.25,112.65587684235072,-112.65587684235072,-112.35292958824317,-112.35292958824317,-112.35292958824317,107.33511264371931
1998-06-05,111.88,109.88,111.81,110.38,112.55435930550371,-112.55435930550371,-112.20974170059587,-112.20974170059587,-112.20974170059587,107.49845926440773
1998-06-08,112.47,111.66,111.88,111.94,107.58,107.58,107.58,107.58,107.58,107.6569054864755
1998-06-09,112.42,111.41,112.28,111.72,107.6778,107.6778,107.6778,107.6778,107.6778,107.81059832188123
1998-06-10,113.06,111.25,111.38,111.63,107.773644,107.773644,107.773644,107.773644,107.773644,107.9596803722248
1998-06-11,111.88,109.28,109.66,111.44,107.98509824,107.98509824,107.93223468000001,107.93223468000001,107.93223468000001,108.1636931573358
1998-06-12,110.44,108.25,110.25,109.88,108.1880943104,108.1880943104,108.0860676396,108.0860676396,108.0860676396,-115.3212
1998-06-15,109.91,107.88,108.0,108.81,113.06,-113.06,-113.06,-113.06,-113.06,-115.109064
1998-06-16,109.16,107.75,109.06,108.41,112.9564,-112.9564,-112.9046,-112.9046,-112.9046,-114.7476108
1998-06-17,111.78,109.94,111.25,110.16,112.748144,-112.748144,-112.64687,-112.64687,-112.64687,-114.257778044
1998-06-18,111.44,110.75,111.16,111.19,112.54821824,-112.54821824,-112.4020265,-112.4020265,-112.4020265,-113.80223358092
1998-06-19,111.23,109.63,110.03,111.06,112.3562895104,-112.3562895104,-112.169425175,-112.169425175,-112.169425175,-113.3785772302556
1998-06-22,111.06,110.06,110.38,110.25,112.172037929984,-112.172037929984,-111.94845391625,-111.94845391625,-111.94845391625,-112.9845768241377
1998-06-23,112.19,111.0,111.97,111.09,107.75,107.75,107.75,107.75,107.75,-112.61815644644807
1998-06-24,113.69,111.61,113.47,112.16,107.8388,107.8388,107.8388,107.8388,107.8388,105.595
1998-06-25,114.47,112.81,113.0,113.91,108.07284800000001,108.07284800000001,108.014336,108.014336,108.014336,105.7569
1998-06-26,113.84,113.13,113.41,113.31,108.45667712000001,108.45667712000001,108.27256256,108.27256256,108.27256256,106.018293
1998-06-29,114.69,113.8,113.89,114.25,108.81747649280001,108.81747649280001,108.52046005759999,108.52046005759999,108.52046005759999,106.27184421
1998-06-30,114.19,113.06,113.36,113.91,109.28727837337601,109.28727837337601,108.82893705471999,108.82893705471999,108.82893705471999,106.6085704416
1998-07-01,114.94,113.63,114.94,114.06,109.71949610350593,109.71949610350593,109.12199020198399,109.12199020198399,109.12199020198399,106.93182762393599
1998-07-02,114.88,114.25,114.63,114.72,110.24154649315534,110.24154649315534,109.47107078986495,109.47107078986495,109.47107078986495,107.33223624273919
1998-07-06,115.84,114.56,115.78,114.78,110.7113918438398,110.7113918438398,109.79920654247306,109.79920654247306,109.79920654247306,107.71262443060223
1998-07-07,116.13,115.28,115.56,115.98,111.32682482257903,111.32682482257903,110.22206208449994,110.22206208449994,110.22206208449994,108.2002669647661
1998-07-08,116.94,115.75,116.81,115.88,111.99926934741796,111.99926934741796,110.69469711773995,110.69469711773995,110.69469711773995,108.75534827723247
1998-07-09,116.72,115.63,116.0,116.28,112.78978625183109,112.78978625183109,111.25677437714336,111.25677437714336,111.25677437714336,109.41012041505387
1998-07-10,116.91,115.06,116.53,116.03,113.45382045153812,113.45382045153812,111.76826468320046,111.76826468320046,111.76826468320046,110.01251078184956
1998-07-13,116.84,116.06,116.75,116.56,114.01160917929202,114.01160917929202,112.23372086171241,112.23372086171241,112.23372086171241,110.56670991930159
1998-07-14,118.16,116.94,117.81,116.94,114.4801517106053,114.4801517106053,112.65728598415829,112.65728598415829,112.65728598415829,111.07657312575746
1998-07-15,118.28,117.44,117.56,118.06,115.14252440269634,115.14252440269634,113.20755738574246,113.20755738574246,113.20755738574246,111.7140815444393
1998-07-16,118.59,117.06,118.44,117.69,115.77001952215707,115.77001952215707,113.7655260733108,113.7655260733108,113.7655260733108,112.37067338999536
1998-07-17,119.0,118.31,118.75,118.63,116.33401561772565,116.33401561772565,114.3444629445135,114.3444629445135,114.3444629445135,113.05479931709587
1998-07-20,119.23,117.94,118.5,118.75,116.86721249418052,116.86721249418052,114.94968276172673,114.94968276172673,114.94968276172673,113.76822339904436
1998-07-21,119.0,116.28,116.53,119.0,119.23,-119.23,115.548927175085,115.548927175085,115.548927175085,114.4782543571686
1998-07-22,119.59,115.53,116.63,116.34,115.53,115.53,-119.59,-119.59,-119.59,115.09598129073667
1998-07-23,116.84,113.88,114.19,116.31,119.59,-119.59,-119.59,-119.59,-119.59,-121.9818
1998-07-24,115.09,112.88,114.16,114.97,119.59,-119.59,-119.59,-119.59,-119.59,-121.738746
1998-07-27,115.0,112.84,114.98,113.63,119.3216,-119.3216,-119.1203,-119.1203,-119.1203,-121.29580870000001
1998-07-28,114.66,111.88,113.31,114.44,118.932704,-118.932704,-118.55507300000001,-118.55507300000001,-118.55507300000001,-120.703902091
1998-07-29,114.13,112.25,112.66,113.72,118.36848768,-118.36848768,-117.82081497,-117.82081497,-117.82081497,-119.90975090281
1998-07-30,114.59,113.41,114.34,113.63,117.8494086656,-117.8494086656,-117.1673253233,-117.1673253233,-117.1673253233,-119.18707332155711
1998-07-31,114.5,111.31,112.06,114.34,117.371855972352,-117.371855972352,-116.585719537737,-116.585719537737,-116.585719537737,-118.52943672261696
1998-08-03,112.42,111.03,111.38,111.78,116.7656703751168,-116.7656703751168,-115.8998759978312,-115.8998759978312,-115.8998759978312,-117.7352986831291
1998-08-04,112.22,107.25,107.61,112.22,116.07738993010278,-116.07738993010278,-115.16939459815652,-115.16939459815652,-115.16939459815652,-116.86360985432232
1998-08-05,108.88,105.59,108.16,107.94,114.84155533988839,-114.84155533988839,-113.82309751646991,-113.82309751646991,-113.82309751646991,-115.42156837617397
1998-08-06,109.52,107.56,109.09,108.13,113.36130648550625,-113.36130648550625,-112.25880898834063,-112.25880898834063,-112.25880898834063,-113.7502017522244
1998-08-07,110.59,108.47,109.03,109.69,112.11789744782524,-112.11789744782524,-110.99173528055591,-110.99173528055591,-110.99173528055591,-112.36296745434625
1998-08-10,109.66,108.19,108.59,108.75,111.07343385617321,-111.07343385617321,-110.59,-110.59,-110.59,-111.21156298710738
1998-08-11,107.44,105.5,107.06,106.78,110.59,-110.59,-110.59,-110.59,-110.59,-110.59
1998-08-12,108.81,107.5,108.5,107.75,109.6738,-109.6738,-109.66,-109.66,-109.66,-109.66
1998-08-13,109.66,107.63,107.64,108.81,105.5,105.5,105.5,105.5,105.5,103.39
1998-08-14,108.72,105.78,106.48,108.34,105.5832,105.5832,105.5832,105.5832,105.5832,103.5154
1998-08-17,108.94,105.5,108.5,106.0,109.66,-109.66,-109.66,-109.66,-109.66,103.63829199999999
1998-08-18,110.59,108.78,110.25,109.0,105.5,105.5,105.5,105.5,105.5,103.75872616
1998-08-19,111.09,109.63,110.0,111.09,105.5,105.5,105.5,105.5,105.5,103.9636643752
1998-08-20,110.41,109.16,109.25,109.69,105.7236,105.7236,105.6677,105.6677,105.6677,104.248717800192
1998-08-21,108.72,105.5,108.38,108.19,111.09,-111.09,-111.09,-111.09,-111.09,104.52236908818432
1998-08-24,109.94,108.31,109.06,109.25,110.9782,-110.9782,-110.9223,-110.9223,-110.9223,104.78507432465695
1998-08-25,111.25,108.64,109.5,110.38,105.5,105.5,105.5,105.5,105.5,105.03727135167067
1998-08-26,109.63,107.75,108.5,108.28,105.615,105.615,105.615,105.615,105.615,105.34790778408714
1998-08-27,107.84,103.89,104.25,107.0,111.25,-111.25,-111.25,-111.25,-111.25,-113.475
1998-08-28,105.72,102.16,103.0,104.97,111.1028,-111.1028,-111.0292,-111.0292,-111.0292,-113.18745
1998-08-31,104.02,95.0,96.25,103.75,110.745088,-110.745088,-110.58574,-110.58574,-110.58574,-112.6360775
1998-09-01,100.56,93.63,99.69,96.06,109.80038272,-109.80038272,-109.4947382,-109.4947382,-109.4947382,-111.401552075
1998-09-02,101.75,98.78,99.0,99.81,108.5067521024,-108.5067521024,-108.066911762,-108.066911762,-108.066911762,-109.80211238825
1998-09-03,99.38,96.69,98.52,97.63,107.316611934208,-107.316611934208,-106.76758970342,-106.76758970342,-106.76758970342,-108.34662227330749
1998-09-04,99.81,95.78,97.63,99.44,106.22168297947135,-106.22168297947135,-105.5852066301122,-105.5852066301122,-105.5852066301122,-107.02212626870981
1998-09-08,102.97,99.81,102.59,100.88,105.21434834111365,-105.21434834111365,-104.5092380334021,-104.5092380334021,-104.5092380334021,-105.81683490452593
1998-09-09,103.13,100.48,100.75,102.75,104.28760047382455,-104.28760047382455,-103.5301066103959,-103.5301066103959,-103.5301066103959,-104.7200197631186
1998-09-10,99.34,96.81,98.25,98.44,103.43499243591859,-103.43499243591859,-103.13,-103.13,-103.13,-103.72191798443792
1998-09-11,101.5,97.0,101.25,98.19,103.13,-103.13,-103.13,-103.13,-103.13,-103.13
1998-09-14,104.45,102.09,103.16,102.88,93.63,93.63,93.63,93.63,93.63,91.75739999999999
1998-09-15,104.31,102.28,104.2,102.88,93.84639999999999,93.84639999999999,93.84639999999999,93.84639999999999,93.84639999999999,92.01125199999998
1998-09-16,105.25,103.16,105.0,104.75,94.058472,94.058472,94.058472,94.058472,94.058472,92.26002695999999
1998-09-17,103.03,101.78,102.23,102.25,94.50613312,94.50613312,94.39421784,94.39421784,94.39421784,92.64972615119999
1998-09-18,102.41,101.09,101.97,102.38,94.9358877952,94.9358877952,94.7198913048,94.7198913048,94.7198913048,93.02773436666399
1998-09-21,103.41,98.94,102.19,99.63,95.348452283392,95.348452283392,95.035794565656,95.035794565656,95.035794565656,93.39440233566407
1998-09-22,103.66,102.16,103.0,103.5,95.74451419205633,95.74451419205633,95.34222072868633,95.34222072868633,95.34222072868633,93.75007026559415
1998-09-23,107.0,103.78,106.63,103.88,96.12473362437407,96.12473362437407,95.63945410682574,95.63945410682574,95.63945410682574,94.09506815762633
1998-09-24,106.81,103.25,104.38,106.31,96.77724960691162,96.77724960691162,96.09387594255271,96.09387594255271,96.09387594255271,94.61126543132127
1998-09-25,105.42,102.63,104.3,103.13,97.39061463049693,97.39061463049693,96.5301209048506,96.5301209048506,96.5301209048506,95.10681481406841
1998-09-28,106.31,104.25,104.91,105.31,97.96717775266711,97.96717775266711,96.94891606865659,96.94891606865659,96.94891606865659,95.58254222150568
1998-09-29,105.94,103.38,104.94,105.38,98.50914708750709,98.50914708750709,97.35095942591032,97.35095942591032,97.35095942591032,96.03924053264545
1998-09-30,104.31,101.38,101.84,103.5,99.01859826225666,99.01859826225666,97.73692104887391,97.73692104887391,97.73692104887391,96.47767091133963
1998-10-01,101.55,98.09,98.63,100.03,107.0,-107.0,-107.0,-107.0,-107.0,96.89856407488604
1998-10-02,100.88,97.22,100.31,98.88,106.8218,-106.8218,-106.7327,-106.7327,-106.7327,-109.14
1998-10-05,100.0,96.34,99.0,99.59,106.43772799999999,-106.43772799999999,-106.257065,-106.257065,-106.257065,-108.7824
1998-10-06,101.28,97.53,98.53,100.75,105.83186432,-105.83186432,-105.56287044999999,-105.56287044999999,-105.56287044999999,-108.16028
1998-10-07,100.03,95.75,97.22,98.63,105.26235246079999,-105.26235246079999,-104.91726951849999,-104.91726951849999,-104.91726951849999,-107.569266
1998-10-08,96.75,92.22,96.22,94.56,104.50136426393598,-104.50136426393598,-104.092215261835,-104.092215261835,-104.092215261835,-106.74191738
1998-10-09,99.56,94.06,98.63,97.0,103.27322783754238,-103.27322783754238,-102.78627158303314,-102.78627158303314,-102.78627158303314,-105.43494481580001
1998-10-12,101.44,99.69,99.78,100.63,102.16790505378815,-102.16790505378815,-101.62398170889949,-101.62398170889949,-101.62398170889949,-104.24559978237801
1998-10-13,100.41,98.75,99.53,99.56,101.44,-101.44,-101.44,-101.44,-101.44,-103.16329580196398
1998-10-14,101.81,98.84,100.5,98.94,92.22,92.22,92.22,92.22,92.22,-102.17839917978722
1998-10-15,107.25,99.94,105.03,100.13,92.4118,92.4118,92.4118,92.4118,92.4118,90.3756
1998-10-16,106.75,105.0,105.66,106.13,93.005328,93.005328,92.856946,92.856946,92.856946,90.713088
1998-10-19,106.81,105.5,106.34,105.69,93.57511488,93.57511488,93.28873761999999,93.28873761999999,93.28873761999999,91.04382624
1998-10-20,108.8,106.09,106.5,107.56,94.1221102848,94.1221102848,93.7075754914,93.7075754914,93.7075754914,91.3679497152
1998-10-21,107.63,105.88,107.13,106.88,95.002783667712,95.002783667712,94.31127247174399,94.31127247174399,94.31127247174399,91.890911223744
1998-10-22,108.47,106.16,108.0,106.78,95.83061664764928,95.83061664764928,94.89082157287423,94.89082157287423,94.89082157287423,92.39818388703168
1998-10-23,108.0,106.78,107.13,107.97,96.60877964879032,96.60877964879032,95.44718870995926,95.44718870995926,95.44718870995926,92.89023837042073
1998-10-26,108.56,106.78,107.55,107.72,97.3402528698629,97.3402528698629,95.98130116156089,95.98130116156089,95.98130116156089,93.3675312193081
1998-10-27,108.97,106.28,106.63,108.44,98.02783769767112,98.02783769767112,96.49404911509846,96.49404911509846,96.49404911509846,93.83050528272886
1998-10-28,107.81,106.03,106.78,106.56,98.90321068185743,98.90321068185743,97.11784665934354,97.11784665934354,97.11784665934354,94.43608507141971
1998-10-29,108.97,106.63,108.97,107.09,99.70855382730883,99.70855382730883,97.71045432637636,97.71045432637636,97.71045432637636,95.01744166856292
1998-10-30,110.91,109.5,110.0,110.13,100.44946952112413,100.44946952112413,98.27343161005754,98.27343161005754,98.27343161005754,95.5755440018204
1998-11-02,111.75,110.19,111.48,110.81,101.49552256901171,101.49552256901171,99.03162571345409,99.03162571345409,99.03162571345409,96.34226680172938
1998-11-03,111.81,110.75,111.13,111.59,102.7260598607303,102.7260598607303,99.9219119135123,99.9219119135123,99.9219119135123,97.26673079362561
1998-11-04,113.09,111.09,111.84,112.47,103.99781148022807,103.99781148022807,100.87295896043132,100.87295896043132,100.87295896043132,98.28475963807182
1998-11-05,113.81,111.13,113.73,111.53,105.45256164339158,105.45256164339158,101.9724926539925,101.9724926539925,101.9724926539925,99.46917886702607
1998-11-06,114.5,113.31,114.28,113.47,106.95690054758109,106.95690054758109,103.15624338859325,103.15624338859325,103.15624338859325,100.75985276899372
1998-11-09,114.25,112.5,113.14,113.94,108.46552043806487,108.46552043806487,104.40405661584799,104.40405661584799,104.40405661584799,102.13386749209435
1998-11-10,113.94,112.5,112.69,113.0,109.6724163504519,109.6724163504519,105.51461038810471,105.51461038810471,105.51461038810471,103.37048074288492
1998-11-11,114.06,111.89,112.38,113.81,110.63793308036152,110.63793308036152,106.5030032454132,106.5030032454132,106.5030032454132,104.48343266859644
1998-11-12,113.13,111.69,112.03,112.31,111.41034646428922,111.41034646428922,107.38267288841774,107.38267288841774,107.38267288841774,105.48508940173679
1998-11-13,113.06,112.13,112.77,112.22,111.69,111.69,108.16557887069179,108.16557887069179,108.16557887069179,106.38658046156311
1998-11-16,114.36,112.89,113.84,114.22,111.69,111.69,108.8623651949157,108.8623651949157,108.8623651949157,107.19792241540681
1998-11-17,115.63,113.0,114.34,113.66,112.13,112.13,109.48250502347497,109.48250502347497,109.48250502347497,107.92813017386612
1998-11-18,114.94,113.5,114.75,114.31,112.83,112.83,110.22020442065798,110.22020442065798,110.22020442065798,108.77533585474085
1998-11-19,115.91,114.63,115.5,115.28,113.0,113.0,110.86937989017902,110.86937989017902,110.86937989017902,109.52934891071935
1998-11-20,116.75,115.84,116.63,116.36,113.5,113.5,111.52466050445575,111.52466050445575,111.52466050445575,110.29502704143303
1998-11-23,119.22,117.16,119.16,117.47,114.15,114.15,112.25620803383195,112.25620803383195,112.25620803383195,111.13417352604674
1998-11-24,119.66,118.45,118.69,119.0,115.164,115.164,113.30077682875717,113.30077682875717,113.30077682875717,112.2661892324002
1998-11-25,119.19,118.16,118.88,118.94,116.0632,116.0632,114.31825253615602,114.31825253615602,114.31825253615602,113.37526084754016
1998-11-27,119.72,119.0,119.5,119.47,116.78255999999999,116.78255999999999,115.17293213037107,115.17293213037107,115.17293213037107,114.31797172040913
1998-11-30,119.38,116.66,116.69,119.02,119.72,-119.72,115.94593366820799,115.94593366820799,115.94593366820799,115.18229624514368
1998-12-01,118.03,115.22,117.81,116.13,119.72,-119.72,-119.72,-119.72,-119.72,-122.1144
1998-12-02,117.91,116.0,117.5,117.22,119.53999999999999,-119.53999999999999,-119.585,-119.585,-119.585,-121.907568
1998-12-03,118.31,115.19,115.28,117.25,119.3672,-119.3672,-119.45405,-119.45405,-119.45405,-121.70694096
1998-12-04,118.88,115.59,117.97,116.63,119.116568,-119.116568,-119.2408475,-119.2408475,-119.2408475,-121.381093912
1998-12-07,119.53,118.0,119.25,118.06,115.19,115.19,115.19,115.19,115.19,-121.0715392164
1998-12-08,119.75,117.5,118.47,118.53,115.2768,115.2768,115.2768,115.2768,115.2768,-120.77746225557999
1998-12-09,118.97,117.88,118.81,118.69,115.455728,115.455728,115.410996,115.410996,115.410996,-120.49808914280099
1998-12-10,118.84,116.72,116.81,118.84,115.62749887999999,115.62749887999999,115.54116612,115.54116612,115.54116612,-120.23268468566094
1998-12-11,117.34,115.56,117.06,116.44,119.75,-119.75,-119.75,-119.75,-119.75,-119.9805504513779
1998-12-14,116.41,113.91,114.47,116.16,119.6662,-119.6662,-119.6243,-119.6243,-119.6243,-119.741022928809
1998-12-15,116.75,114.53,116.63,114.69,119.435952,-119.435952,-119.33858500000001,-119.33858500000001,-119.33858500000001,-119.33285132379237
1998-12-16,117.13,115.75,116.41,117.13,119.21491392,-119.21491392,-119.06715575000001,-119.06715575000001,-119.06715575000001,-118.9532517311269
1998-12-17,118.56,117.02,118.5,117.22,119.0027173632,-119.0027173632,-118.80929796250001,-118.80929796250001,-118.80929796250001,-118.60022410994802
1998-12-18,119.13,117.88,119.02,118.31,113.91,113.91,113.91,113.91,113.91,111.6318
1998-12-21,121.34,119.0,120.31,119.25,114.0144,114.0144,114.0144,114.0144,114.0144,111.781764
1998-12-22,121.22,119.19,120.53,120.41,114.307424,114.307424,114.234168,114.234168,114.234168,112.06851108
1998-12-23,123.19,120.81,122.81,121.19,114.58872704,114.58872704,114.44734296,114.44734296,114.44734296,112.3466557476
1998-12-24,123.88,122.28,122.69,123.16,115.1048034176,115.1048034176,114.7970492416,114.7970492416,114.7970492416,112.780389517696
1998-12-28,123.31,122.0,122.63,123.25,115.80681914419199,115.80681914419199,115.25119677952,115.25119677952,115.25119677952,113.33537004181119
1998-12-29,124.44,122.13,124.31,122.72,116.45267361265662,116.45267361265662,115.682636940544,115.682636940544,115.682636940544,113.86260153972063
1998-12-30,124.75,123.03,123.38,123.94,117.25140625139096,117.25140625139096,116.20807872411136,116.20807872411136,116.20807872411136,114.49724544733739
1998-12-31,123.94,122.47,122.88,123.31,118.15123750122405,118.15123750122405,116.80601321342357,116.80601321342357,116.80601321342357,115.21493826602378
1999-01-04,125.22,121.72,122.88,123.38,118.94308900107715,118.94308900107715,117.36209228848392,117.36209228848392,117.36209228848392,115.88239258740211
1999-01-05,124.88,122.94,124.44,122.94,119.82185654092635,119.82185654092635,117.9907249054052,117.9907249054052,117.9907249054052,116.62940118040994
1999-01-06,127.63,125.75,127.5,125.81,120.57759662519666,120.57759662519666,118.56906691297279,118.56906691297279,118.56906691297279,117.31664908597715
1999-01-07,127.22,125.78,126.94,126.38,121.7059811651652,121.7059811651652,119.38455089080523,119.38455089080523,119.38455089080523,118.24485066823921
1999-01-08,128.5,125.97,127.5,128.19,122.65382417873876,122.65382417873876,120.12664131063276,120.12664131063276,120.12664131063276,119.08951410809767
1999-01-11,127.69,125.22,126.28,127.69,123.70613582656578,123.70613582656578,120.96397717956948,120.96397717956948,120.96397717956948,120.0305626972879
1999-01-12,126.22,123.81,124.0,126.22,128.5,-128.5,121.71757946161253,121.71757946161253,121.71757946161253,120.87750642755911
1999-01-13,125.13,120.38,123.31,120.41,128.4062,-128.4062,-128.5,-128.5,-128.5,-131.07
1999-01-14,123.91,120.91,121.16,123.63,128.08515200000002,-128.08515200000002,-128.2564,-128.2564,-128.2564,-130.7493
1999-01-15,124.78,122.03,124.31,122.38,127.77694592000002,-127.77694592000002,-128.02010800000002,-128.02010800000002,-128.02010800000002,-130.438221
1999-01-19,127.47,123.5,125.28,125.3,127.48106808320001,-127.48106808320001,-127.79090476000002,-127.79090476000002,-127.79090476000002,-130.13647437
1999-01-20,127.94,125.03,125.63,126.09,120.38,120.38,120.38,120.38,120.38,-129.8437801389
1999-01-21,125.84,123.22,123.59,125.58,120.5312,120.5312,120.5312,120.5312,120.5312,-129.559866734733
1999-01-22,123.84,121.78,122.56,122.13,120.679376,120.679376,120.679376,120.679376,120.679376,-129.284470732691
1999-01-25,124.0,121.91,123.63,123.28,120.82458848,120.82458848,120.82458848,120.82458848,120.82458848,-129.0173366107103
1999-01-26,125.72,123.63,125.5,124.13,120.96689671040001,120.96689671040001,120.96689671040001,120.96689671040001,120.96689671040001,-128.75821651238897
1999-01-27,126.63,124.41,124.47,126.38,121.10635877619201,121.10635877619201,121.10635877619201,121.10635877619201,121.10635877619201,-128.5068700170173
1999-01-28,126.97,125.19,126.66,125.25,121.24303160066817,121.24303160066817,121.24303160066817,121.24303160066817,121.24303160066817,-128.26306391650678
1999-01-29,128.3,125.41,127.88,127.34,121.37697096865482,121.37697096865482,121.37697096865482,121.37697096865482,121.37697096865482,117.9724
1999-02-01,128.69,127.0,127.09,128.69,121.65389212990863,121.65389212990863,121.58466183959517,121.58466183959517,121.58466183959517,118.178952
1999-02-02,127.22,124.77,126.28,127.08,122.0760586021141,122.0760586021141,121.86887536601137,121.86887536601137,121.86887536601137,118.49428343999999
1999-02-03,127.94,125.66,127.19,125.69,122.47289508598726,122.47289508598726,122.1417203513709,122.1417203513709,122.1417203513709,118.80015493679998
1999-02-04,127.5,124.81,124.84,127.38,122.84592138082803,122.84592138082803,122.40365153731607,122.40365153731607,122.40365153731607,119.09685028869599
1999-02-05,125.66,123.22,124.0,125.66,123.19656609797835,123.19656609797835,122.65510547582342,122.65510547582342,122.65510547582342,119.3846447800351
1999-02-08,125.09,123.34,124.38,125.09,123.22,123.22,122.89650125679049,122.89650125679049,122.89650125679049,119.66380543663405
1999-02-09,124.5,121.56,121.86,124.38,128.69,-128.69,-128.69,-128.69,-128.69,119.93459127353503
1999-02-10,123.0,121.33,122.69,122.13,128.5474,-128.5474,-128.4761,-128.4761,-128.4761,120.19725353532898
1999-02-11,125.69,122.5,125.69,123.06,128.25870400000002,-128.25870400000002,-128.118795,-128.118795,-128.118795,120.45203592926912
1999-02-12,125.5,122.63,123.5,124.81,127.98155584000003,-127.98155584000003,-127.77935525000001,-127.77935525000001,-127.77935525000001,120.69917485139104
1999-02-16,125.63,123.38,124.38,124.75,127.71549360640003,-127.71549360640003,-127.45688748750001,-127.45688748750001,-127.45688748750001,120.9388996058493
1999-02-17,125.36,122.25,122.75,123.19,127.46007386214403,-127.46007386214403,-127.15054311312501,-127.15054311312501,-127.15054311312501,121.17143261767382
1999-02-18,124.38,122.22,123.94,123.19,127.21487090765827,-127.21487090765827,-126.85951595746876,-126.85951595746876,-126.85951595746876,121.3969896391436
1999-02-19,125.75,123.38,123.94,124.0,126.97947607135194,-126.97947607135194,-126.58304015959533,-126.58304015959533,-126.58304015959533,121.6157799499693
1999-02-22,127.72,124.28,127.69,124.44,121.33,121.33,121.33,121.33,121.33,121.82800655147021
1999-02-23,128.5,126.59,127.5,127.59,121.45779999999999,121.45779999999999,121.45779999999999,121.45779999999999,121.45779999999999,122.0338663549261
1999-02-24,128.84,125.41,125.41,127.84,121.739488,121.739488,121.66906599999999,121.66906599999999,121.66906599999999,122.23355036427832
1999-02-25,125.28,122.59,124.75,124.53,122.16551872,122.16551872,121.95590336,121.95590336,121.95590336,122.49780834970719
1999-02-26,124.84,122.81,123.91,124.75,122.5659875968,122.5659875968,122.23126722559999,122.23126722559999,122.23126722559999,122.59
1999-03-01,124.31,120.88,123.78,123.66,128.84,-128.84,-128.84,-128.84,-128.84,-131.4168
1999-03-02,125.31,122.31,122.81,124.5,128.6808,-128.6808,-128.6012,-128.6012,-128.6012,-131.100696
1999-03-03,123.56,121.78,123.13,123.09,128.524784,-128.524784,-128.369564,-128.369564,-128.369564,-130.79407512
1999-03-04,125.23,123.27,125.0,124.06,128.37188832,-128.37188832,-128.14487708,-128.14487708,-128.14487708,-130.4966528664
1999-03-05,128.13,125.92,127.81,127.5,128.2220505536,-128.2220505536,120.88,120.88,120.88,-130.208153280408
1999-03-08,128.8,127.25,128.52,128.28,120.88,120.88,121.02499999999999,121.02499999999999,121.02499999999999,-129.92830868199576
1999-03-09,129.94,127.44,128.25,128.13,121.0384,121.0384,121.25824999999999,121.25824999999999,121.25824999999999,118.4624
1999-03-10,129.22,127.78,129.03,128.47,121.394464,121.394464,121.60551999999998,121.60551999999998,121.60551999999998,118.691952
1999-03-11,131.19,128.88,130.22,129.69,121.73628544,121.73628544,121.93889919999998,121.93889919999998,121.93889919999998,118.91691296
1999-03-12,131.03,129.22,129.53,131.0,122.3035083136,122.3035083136,122.40145423999998,122.40145423999998,122.40145423999998,119.2851055712
1999-03-15,131.19,129.5,131.16,129.94,122.836697814784,122.836697814784,122.84088152799998,122.84088152799998,122.84088152799998,119.64225240406401
1999-03-16,131.66,130.47,130.98,131.13,123.33789594589696,123.33789594589696,123.25833745159999,123.25833745159999,123.25833745159999,119.9886848319421
1999-03-17,130.94,129.63,130.25,130.69,124.0036642702252,124.0036642702252,123.76243720450398,123.76243720450398,123.76243720450398,120.45553743866441
1999-03-18,132.34,129.75,132.16,129.78,124.61617112860718,124.61617112860718,124.23629097223375,124.23629097223375,124.23629097223375,120.90371594111784
1999-03-19,132.63,129.84,130.06,132.31,125.38855401574646,125.38855401574646,124.80355060417739,124.80355060417739,124.80355060417739,121.47553014406195
1999-03-22,130.59,129.42,129.91,130.06,126.25752753385689,126.25752753385689,125.4296665558432,125.4296665558432,125.4296665558432,122.14479833541823
1999-03-23,129.63,125.7,126.41,129.31,132.63,-132.63,-132.63,-132.63,-132.63,122.77391043529313
1999-03-24,127.16,125.63,126.94,126.84,132.4914,-132.4914,-132.4221,-132.4221,-132.4221,123.36527580917554
1999-03-25,129.25,127.75,129.13,128.06,132.216944,-132.216944,-132.082495,-132.082495,-132.082495,123.921159260625
1999-03-26,129.13,127.72,128.47,128.63,131.95346624,-131.95346624,-131.75987025,-131.75987025,-131.75987025,124.4436897049875
1999-03-29,131.44,129.16,131.22,129.16,131.70052759040001,-131.70052759040001,-131.4533767375,-131.4533767375,-131.4533767375,124.93486832268826
1999-03-30,131.22,129.56,130.34,129.94,131.45770648678402,-131.45770648678402,-131.44,-131.44,-131.44,125.39657622332696
1999-03-31,131.61,128.44,128.63,131.16,125.63,125.63,125.63,125.63,125.63,125.83058164992734
1999-04-01,129.69,128.13,129.38,129.69,125.7496,125.7496,125.7496,125.7496,125.7496,126.2385467509317
1999-04-05,132.38,130.25,132.38,130.94,125.866808,125.866808,125.866808,125.866808,125.866808,126.6220339458758
1999-04-06,132.98,131.16,131.94,132.19,126.12733568,126.12733568,126.06220376,126.06220376,126.06220376,126.98251190912325
1999-04-07,133.38,131.38,132.88,132.69,126.5384955392,126.5384955392,126.33891560960001,126.33891560960001,126.33891560960001,127.40233607548461
1999-04-08,134.78,132.28,134.53,133.19,127.085815896064,127.085815896064,126.69096982912001,126.69096982912001,126.69096982912001,127.88054918944584
1999-04-09,135.69,133.59,134.88,134.44,127.8552343064576,127.8552343064576,127.17631163937281,127.17631163937281,127.17631163937281,128.50149976239572
1999-04-12,136.25,133.22,136.06,133.47,128.7954061896827,128.7954061896827,127.77226982461671,127.77226982461671,127.77226982461671,129.22034978615616
1999-04-13,136.47,134.03,135.19,136.25,129.8390493231271,129.8390493231271,128.45048823864738,128.45048823864738,128.45048823864738,129.99361130967898
1999-04-14,136.06,132.69,133.03,136.06,130.90000143142677,130.90000143142677,129.17224429716913,129.17224429716913,129.17224429716913,130.7707779525175
1999-04-15,133.56,131.0,132.63,133.44,136.47,-136.47,129.82904231042392,129.82904231042392,129.82904231042392,-139.1994
1999-04-16,132.91,131.19,132.13,132.91,136.3606,-136.3606,130.42672850248576,130.42672850248576,130.42672850248576,-138.953418
1999-04-19,134.53,128.38,128.91,132.69,136.253388,-136.253388,-136.47,-136.47,-136.47,-138.71481546
1999-04-20,131.03,128.88,130.63,129.81,135.93845248,-135.93845248,-136.22729999999999,-136.22729999999999,-136.22729999999999,-138.198074687
1999-04-21,133.78,125.78,133.69,131.06,135.6361143808,-135.6361143808,-135.99188099999998,-135.99188099999998,-135.99188099999998,-137.70717095265
1999-04-22,136.25,134.39,135.97,135.13,125.78,125.78,125.78,125.78,125.78,-136.8722689859645
1999-04-23,136.75,135.0,135.75,135.88,125.78,125.78,125.78,125.78,125.78,123.2644
1999-04-26,136.81,135.47,136.13,136.5,126.2188,126.2188,126.1091,126.1091,126.1091,123.534112
1999-04-27,137.5,135.84,136.56,137.13,126.85427200000001,126.85427200000001,126.537136,126.537136,126.537136,123.93238864
1999-04-28,137.25,135.0,135.34,136.44,127.70593024000001,127.70593024000001,127.0852792,127.0852792,127.0852792,124.4750930944
1999-04-29,136.06,133.81,134.56,135.56,128.4894558208,128.4894558208,127.60601524,127.60601524,127.60601524,124.99608937062399
1999-04-30,135.63,131.5,133.47,135.09,129.21029935513602,129.21029935513602,128.10071447800001,128.10071447800001,128.10071447800001,125.49624579579903
1999-05-03,135.72,133.03,135.63,133.44,129.87347540672513,129.87347540672513,128.57067875410002,128.57067875410002,128.57067875410002,125.97639596396706
1999-05-04,135.81,133.13,133.31,135.13,130.48359737418713,130.48359737418713,129.01714481639502,129.01714481639502,129.01714481639502,126.43734012540838
1999-05-05,135.0,131.84,134.97,133.94,131.04490958425217,131.04490958425217,129.44128757557527,129.44128757557527,129.44128757557527,126.87984652039205
1999-05-06,135.13,132.38,133.5,134.44,131.561316817512,131.561316817512,129.84422319679652,129.84422319679652,129.84422319679652,127.30465265957636
1999-05-07,134.98,133.44,134.63,134.5,131.84,131.84,130.2270120369567,130.2270120369567,130.2270120369567,127.71246655319331
1999-05-10,135.72,133.53,134.22,134.84,132.2928,132.2928,130.59066143510887,130.59066143510887,130.59066143510887,128.10396789106557
1999-05-11,136.88,125.78,135.72,135.31,137.5,-137.5,-137.5,-137.5,-137.5,-140.25
1999-05-12,137.22,131.5,136.63,135.75,137.2656,-137.2656,125.78,125.78,125.78,-139.8159
1999-05-13,138.0,136.81,137.02,137.25,125.78,125.78,125.78,125.78,125.78,-139.394823
1999-05-14,136.25,133.31,134.3,134.56,126.0244,126.0244,126.1466,126.1466,126.1466,-138.98637831
1999-05-17,134.48,132.31,134.31,133.63,126.263912,126.263912,126.50220200000001,126.50220200000001,126.50220200000001,-138.59018696069998
1999-05-18,134.98,132.63,133.63,134.53,126.49863376,126.49863376,126.84713594000002,126.84713594000002,126.84713594000002,-138.205881351879
1999-05-19,134.88,133.25,134.81,134.47,126.72866108480001,126.72866108480001,127.18172186180001,127.18172186180001,127.18172186180001,-137.8331049113226
1999-05-20,135.59,130.06,134.31,135.13,126.95408786310401,126.95408786310401,127.50627020594601,127.50627020594601,127.50627020594601,-137.47151176398293
1999-05-21,134.69,119.58,133.42,134.13,138.0,-138.0,-138.0,-138.0,-138.0,-137.12076641106344
1999-05-24,133.84,130.39,131.09,133.84,137.6316,-137.6316,-137.4474,-137.4474,-137.4474,-136.24372809051027
1999-05-25,132.34,128.69,128.84,131.38,137.270568,-137.270568,-136.91137799999998,-136.91137799999998,-136.91137799999998,-135.41054168598475
1999-05-26,131.0,128.09,130.66,129.31,136.91675664,-136.91675664,-136.39143665999998,-136.39143665999998,-136.39143665999998,-134.6190146016855
1999-05-27,130.28,128.0,128.44,129.84,136.57002150719998,-136.57002150719998,-135.8870935602,-135.8870935602,-135.8870935602,-133.86706387160123
1999-05-28,130.75,128.59,130.59,129.0,136.23022107705597,-136.23022107705597,-135.397880753394,-135.397880753394,-135.397880753394,-133.15271067802118
1999-06-01,130.16,128.38,129.88,130.13,135.89721665551485,-135.89721665551485,-134.92334433079216,-134.92334433079216,-134.92334433079216,-132.47407514412012
1999-06-02,130.19,120.63,129.78,129.75,135.57087232240457,-135.57087232240457,-134.4630440008684,-134.4630440008684,-134.4630440008684,-131.82937138691412
1999-06-03,130.91,129.78,130.28,130.69,135.25105487595647,-135.25105487595647,-134.01655268084235,-134.01655268084235,-134.01655268084235,-131.2169028175684
1999-06-04,133.19,130.94,131.94,131.47,134.93763377843734,-134.93763377843734,-133.5834561004171,-133.5834561004171,-133.5834561004171,117.1884
1999-06-07,134.19,132.91,133.75,133.44,134.6304811028686,-134.6304811028686,119.58,119.58,119.58,117.508432
1999-06-08,133.8,131.59,132.16,133.38,134.32947148081124,-134.32947148081124,119.87219999999999,119.87219999999999,119.87219999999999,118.00887904
1999-06-09,133.09,131.81,132.16,132.41,134.19,-134.19,120.15855599999999,120.15855599999999,120.15855599999999,118.49431266879999
1999-06-10,131.5,129.59,130.91,131.44,133.8978,-133.8978,120.43918487999998,120.43918487999998,120.43918487999998,118.96518328873599
1999-06-11,132.22,129.09,129.81,131.22,133.61144399999998,-133.61144399999998,120.71420118239999,120.71420118239999,120.71420118239999,119.42192779007391
1999-06-14,130.75,129.55,129.78,130.69,133.33081511999998,-133.33081511999998,120.98371715875199,120.98371715875199,120.98371715875199,119.8649699563717
1999-06-15,131.66,130.08,130.59,130.47,133.0557988176,-133.0557988176,121.24784281557694,121.24784281557694,121.24784281557694,120.29472085768055
1999-06-16,133.88,132.16,133.48,132.38,119.58,119.58,121.50668595926541,121.50668595926541,121.50668595926541,120.71157923195013
1999-06-17,135.56,132.63,134.66,132.88,119.866,119.866,121.76035224008011,121.76035224008011,121.76035224008011,121.11593185499162
1999-06-18,134.69,133.38,134.31,134.06,120.49376,120.49376,122.1743416728777,122.1743416728777,122.1743416728777,121.69369458079196
1999-06-21,135.0,133.66,134.94,134.47,121.0964096,121.0964096,122.57591142269138,122.57591142269138,122.57591142269138,122.24834679756027
1999-06-22,135.19,133.34,133.7,134.0,121.674953216,121.674953216,122.96543408001064,122.96543408001064,122.96543408001064,122.78081292565787
1999-06-23,133.63,132.13,133.28,133.0,122.23035508736001,122.23035508736001,123.34327105761032,123.34327105761032,123.34327105761032,123.29198040863156
1999-06-24,133.81,130.66,131.69,132.88,122.76354088386562,122.76354088386562,123.709772925882,123.709772925882,123.709772925882,123.7827011922863
1999-06-25,133.02,131.25,131.66,132.59,123.275399248511,123.275399248511,124.06527973810554,124.06527973810554,124.06527973810554,124.25379314459485
1999-06-28,133.63,132.47,133.38,132.69,123.76678327857056,123.76678327857056,124.41012134596238,124.41012134596238,124.41012134596238,124.70604141881105
1999-06-29,135.13,132.78,135.13,133.0,124.23851194742774,124.23851194742774,124.74461770558351,124.74461770558351,124.74461770558351,125.14019976205861
1999-06-30,137.5,133.84,136.75,134.63,124.69137146953062,124.69137146953062,125.069079174416,125.069079174416,125.069079174416,125.55699177157626
1999-07-01,138.5,136.06,138.06,137.0,125.45988918135879,125.45988918135879,125.56631600743937,125.56631600743937,125.56631600743937,126.15414218299745
1999-07-02,139.3,137.91,139.19,138.13,126.50309804685008,126.50309804685008,126.2130002070674,126.2130002070674,126.2130002070674,126.8948936520176
1999-07-06,140.75,138.59,138.72,139.25,127.78278824216508,127.78278824216508,126.99822019464335,126.99822019464335,126.99822019464335,127.76325109637637
1999-07-07,139.72,138.52,139.56,139.06,129.33885365310528,129.33885365310528,127.96084478101832,127.96084478101832,127.96084478101832,128.80219100866626
1999-07-08,140.63,138.75,139.56,139.06,130.70819121473264,130.70819121473264,128.85608564634705,128.85608564634705,128.85608564634705,129.75801572797295
1999-07-09,140.47,139.38,140.22,140.0,131.91320826896472,131.91320826896472,129.68865965110277,129.68865965110277,129.68865965110277,130.6373744697351
1999-07-12,140.94,139.5,140.06,140.94,132.97362327668895,132.97362327668895,130.46295347552558,130.46295347552558,130.46295347552558,131.4463845121563
1999-07-13,139.92,138.66,139.5,139.38,134.0889160179525,134.0889160179525,131.30111719748353,131.30111719748353,131.30111719748353,132.30080990606223
1999-07-14,140.22,138.75,139.84,140.0,135.04806777543914,135.04806777543914,132.07222782168486,132.07222782168486,132.07222782168486,133.07833701451662
1999-07-15,148.88,140.31,141.13,140.78,135.87293828687766,135.87293828687766,132.78164959595009,132.78164959595009,132.78164959595009,133.78588668321012
1999-07-16,142.16,140.75,142.0,141.25,137.95406816097724,137.95406816097724,134.23050113231457,134.23050113231457,134.23050113231457,135.2952980148891
1999-07-19,142.25,140.56,141.0,142.19,139.7022172552209,139.7022172552209,135.54895603040626,135.54895603040626,135.54895603040626,136.6537682134002
1999-07-20,140.41,137.53,137.8,140.13,148.88,-148.88,136.7487499876697,136.7487499876697,136.7487499876697,-151.8576
1999-07-21,138.91,137.0,137.88,138.09,148.653,-148.653,-148.88,-148.88,-148.88,-151.427772
1999-07-22,138.0,135.47,136.14,137.44,148.18688,-148.18688,-148.5236,-148.5236,-148.5236,-150.7063834
1999-07-23,137.0,135.13,135.75,136.66,147.4238672,-147.4238672,-147.87091999999998,-147.87091999999998,-147.87091999999998,-149.639836562
1999-07-26,136.13,134.63,135.0,134.88,146.440357824,-146.440357824,-146.97905559999998,-146.97905559999998,-146.97905559999998,-148.33395127142
1999-07-27,137.2,135.38,136.5,136.0,145.2593220416,-145.2593220416,-145.86764059599997,-145.86764059599997,-145.86764059599997,-146.8265166315638
1999-07-28,137.31,135.59,136.73,136.25,144.19638983744,-144.19638983744,-144.85625294236,-144.85625294236,-144.85625294236,-145.48489980209177
1999-07-29,135.25,133.31,134.38,134.94,143.239750853696,-143.239750853696,-143.93589017754758,-143.93589017754758,-143.93589017754758,-144.2908608238617
1999-07-30,135.34,132.88,133.09,134.81,142.0481807512525,-142.0481807512525,-142.76704225801734,-142.76704225801734,-142.76704225801734,-142.86334891675966
1999-08-02,134.75,132.5,132.94,132.75,140.76463544607714,-140.76463544607714,-141.4817267644751,-141.4817267644751,-141.4817267644751,-141.36584657924573
1999-08-03,133.84,131.38,132.36,133.72,139.4422937747048,-139.4422937747048,-140.13446774980383,-140.13446774980383,-140.13446774980383,-139.85865266077394
1999-08-04,133.88,130.53,130.69,132.72,137.99108089525794,-137.99108089525794,-138.6462082323372,-138.6462082323372,-138.6462082323372,-138.2477086552269
1999-08-05,131.72,128.84,131.56,130.88,136.49886471620636,-136.49886471620636,-137.1041286681931,-137.1041286681931,-137.1041286681931,-136.62698983762925
1999-08-06,132.0,129.5,130.06,131.22,134.9670917729651,-134.9670917729651,-135.36866164787256,-135.36866164787256,-135.36866164787256,-134.83598217497453
1999-08-09,131.8,129.72,130.05,130.59,133.74167341837207,-133.74167341837207,-133.99764270181933,-133.99764270181933,-133.99764270181933,-133.4569062747304
1999-08-10,130.16,127.0,128.22,129.88,132.76133873469766,-132.76133873469766,-132.91453773443726,-132.91453773443726,-132.91453773443726,-132.3950178315424
1999-08-11,130.53,128.63,130.53,129.69,131.8,-131.8,-131.8,-131.8,-131.8,-131.8
1999-08-12,131.81,130.0,130.02,130.69,127.0,127.0,127.0,127.0,127.0,124.46
1999-08-13,133.25,131.13,133.19,131.63,127.0962,127.0962,127.0962,127.0962,127.0962,124.607
1999-08-16,133.97,132.25,133.38,133.13,127.34235199999999,127.34235199999999,127.28081399999999,127.28081399999999,127.28081399999999,124.86628999999999
1999-08-17,135.16,133.13,134.7,134.44,127.74001087999999,127.74001087999999,127.54838143999999,127.54838143999999,127.54838143999999,125.2304384
1999-08-18,134.38,133.41,133.56,134.2,128.3336100096,128.3336100096,127.92896236799999,127.92896236799999,127.92896236799999,125.72691648
1999-08-19,133.23,131.69,132.88,132.38,128.879721208832,128.879721208832,128.2905142496,128.2905142496,128.2905142496,126.198570656
1999-08-20,133.91,132.69,133.88,133.06,129.38214351212542,129.38214351212542,128.63398853712,128.63398853712,128.63398853712,126.6466421232
1999-08-23,136.45,134.66,136.39,134.81,129.8443720311554,129.8443720311554,128.960289110264,128.960289110264,128.960289110264,127.07231001704
1999-08-24,137.97,135.38,136.5,136.06,130.50493482803984,130.50493482803984,129.40967176364816,129.40967176364816,129.40967176364816,127.63497141601759
1999-08-25,138.78,127.91,138.44,137.19,138.78,-138.78,-138.78,-138.78,-138.78,-141.5556
1999-08-26,138.42,136.5,136.5,138.28,138.78,-138.78,-138.78,-138.78,-138.78,-141.146232
1999-08-27,137.06,135.13,135.16,136.88,138.78,-138.78,-138.78,-138.78,-138.78,-140.74914504
1999-08-30,135.5,132.39,132.66,135.34,138.5626,-138.5626,-138.4539,-138.4539,-138.4539,-140.3639706888
1999-08-31,133.75,130.75,132.5,132.94,138.349548,-138.349548,-138.137583,-138.137583,-138.137583,-139.99035156813602
1999-09-01,133.56,132.31,133.56,132.94,138.14075704,-138.14075704,-137.83075551000002,-137.83075551000002,-137.83075551000002,-139.62794102109194
1999-09-02,132.67,130.66,132.25,132.13,137.9361418992,-137.9361418992,-137.53313284470002,-137.53313284470002,-137.53313284470002,-139.27640279045917
1999-09-03,136.28,134.69,136.19,134.88,137.735619061216,-137.735619061216,-137.244438859359,-137.244438859359,-137.244438859359,-138.9354107067454
1999-09-07,136.63,134.28,135.52,136.06,137.53910667999168,-137.53910667999168,-136.96440569357824,-136.96440569357824,-136.96440569357824,-138.60464838554302
1999-09-08,136.06,133.5,134.91,134.84,137.34652454639183,-137.34652454639183,-136.6927735227709,-136.6927735227709,-136.6927735227709,-138.28380893397673
1999-09-09,135.25,133.69,135.13,134.75,137.157794055464,-137.157794055464,-136.63,-136.63,-136.63,-137.97259466595742
1999-09-10,136.36,134.94,135.45,136.25,136.9728381743547,-136.9728381743547,-136.3684,-136.3684,-136.3684,-137.6707168259787
1999-09-13,135.47,134.5,134.81,135.13,136.79158141086762,-136.79158141086762,-136.36,-136.36,-136.36,-137.37789532119933
1999-09-14,134.56,133.38,134.06,134.06,136.61394978265028,-136.61394978265028,-136.36,-136.36,-136.36,-137.09385846156334
1999-09-15,135.44,132.06,132.08,135.44,136.43987078699726,-136.43987078699726,-136.1065,-136.1065,-136.1065,-136.81834270771645
1999-09-16,132.81,130.31,132.38,132.5,136.26927337125733,-136.26927337125733,-135.86060500000002,-135.86060500000002,-135.86060500000002,-136.55109242648496
1999-09-17,133.94,132.16,133.72,132.63,136.10208790383217,-136.10208790383217,-135.62208685000002,-135.62208685000002,-135.62208685000002,-136.2918596536904
1999-09-20,134.0,133.09,133.63,133.94,135.93824614575553,-135.93824614575553,-135.3907242445,-135.3907242445,-135.3907242445,-136.0404038640797
1999-09-21,132.47,130.16,130.91,132.25,135.7776812228404,-135.7776812228404,-135.166302517165,-135.166302517165,-135.166302517165,-135.7964917481573
1999-09-22,131.84,129.75,131.16,131.25,135.6203275983836,-135.6203275983836,-134.94861344165005,-134.94861344165005,-134.94861344165005,-135.5598969957126
1999-09-23,134.25,123.78,128.0,131.81,135.46612104641594,-135.46612104641594,-134.73745503840055,-134.73745503840055,-134.73745503840055,-135.3304000858412
1999-09-24,128.38,126.31,128.06,127.75,134.9986762045593,-134.9986762045593,-134.25,-134.25,-134.25,-134.75288008154914
1999-09-27,129.75,128.28,128.28,128.75,134.54992915637692,-134.54992915637692,-134.25,-134.25,-134.25,-134.25
1999-09-28,128.81,125.56,128.19,127.94,134.11913199012184,-134.11913199012184,-133.7265,-133.7265,-133.7265,-133.7265
1999-09-29,129.13,126.78,126.78,128.44,133.70556671051696,-133.70556671051696,-133.229175,-133.229175,-133.229175,-133.229175
1999-09-30,129.44,126.97,128.38,127.44,133.3085440420963,-133.3085440420963,-132.75671625,-132.75671625,-132.75671625,-132.75671625
1999-10-01,128.56,126.63,128.34,127.94,132.92740228041242,-132.92740228041242,-132.30788043750002,-132.30788043750002,-132.30788043750002,-132.30788043750002
1999-10-04,130.63,128.75,130.63,129.19,132.56150618919594,-132.56150618919594,-131.881486415625,-131.881486415625,-131.881486415625,-131.881486415625
1999-10-05,131.97,128.69,130.19,130.72,132.2102459416281,-132.2102459416281,123.78,123.78,123.78,121.3044
1999-10-06,132.81,130.69,132.63,130.75,123.78,123.78,123.9438,123.9438,123.9438,121.517712
1999-10-07,133.0,131.5,132.0,132.86,123.9606,123.9606,124.209786,124.209786,124.209786,121.85648064
1999-10-08,133.88,131.23,133.72,131.75,124.322176,124.322176,124.56139456,124.56139456,124.56139456,122.3022214144
1999-10-11,134.13,133.31,133.81,133.59,124.89564544,124.89564544,125.02732483199999,125.02732483199999,125.02732483199999,122.88111034367999
1999-10-12,133.31,131.19,131.41,133.13,125.6343938048,125.6343938048,125.57348534207999,125.57348534207999,125.57348534207999,123.55604372305919
1999-10-13,131.31,128.25,128.66,130.69,126.31404230041599,126.31404230041599,126.08687622155519,126.08687622155519,126.08687622155519,124.19048109967564
1999-10-14,129.19,126.75,128.41,128.48,134.13,-134.13,126.56946364826187,126.56946364826187,126.56946364826187,124.7868522336951
1999-10-15,126.75,124.5,124.81,126.0,133.98239999999998,-133.98239999999998,-134.13,-134.13,-134.13,-136.8126
1999-10-18,125.75,123.44,125.56,124.94,133.60310399999997,-133.60310399999997,-133.84109999999998,-133.84109999999998,-133.84109999999998,-136.443222
1999-10-19,128.25,125.94,126.08,127.19,132.99331775999997,-132.99331775999997,-133.32104499999997,-133.32104499999997,-133.32104499999997,-135.7930609
1999-10-20,129.25,127.13,129.22,127.75,132.42011869439997,-132.42011869439997,-132.82699274999996,-132.82699274999996,-132.82699274999996,-135.175407855
1999-10-21,128.88,126.63,128.63,127.22,131.88131157273597,-131.88131157273597,-132.35764311249997,-132.35764311249997,-132.35764311249997,-134.58863746225
1999-10-22,131.22,129.56,130.34,129.75,131.37483287837182,-131.37483287837182,-131.91176095687499,-131.91176095687499,-131.91176095687499,-134.0312055891375
1999-10-25,130.47,128.75,129.5,129.31,131.22,-131.22,-131.48817290903125,-131.48817290903125,-131.48817290903125,-133.5016453096806
1999-10-26,130.69,128.19,128.25,130.19,131.22,-131.22,-131.22,-131.22,-131.22,-132.99856304419657
1999-10-27,130.31,128.25,130.13,128.38,130.7532,-130.7532,-130.831,-130.831,-130.831,-132.52063489198673
1999-10-28,134.5,132.19,134.5,132.44,123.44,123.44,123.44,123.44,123.44,120.9712
1999-10-29,137.69,135.72,136.56,135.84,123.6612,123.6612,123.6612,123.6612,123.6612,121.241776
1999-11-01,137.0,135.63,135.94,136.5,124.222352,124.222352,124.08206399999999,124.08206399999999,124.08206399999999,121.73522272
1999-11-02,137.25,134.75,134.81,135.97,124.76105792,124.76105792,124.49030207999999,124.49030207999999,124.49030207999999,122.2138660384
1999-11-03,136.38,135.13,135.69,136.0,125.2782156032,125.2782156032,124.8862930176,124.8862930176,124.8862930176,122.678150057248
1999-11-04,137.36,135.77,136.47,136.75,125.774686979072,125.774686979072,125.27040422707199,125.27040422707199,125.27040422707199,123.12850555553057
1999-11-05,139.11,136.78,137.22,138.63,126.25129949990912,126.25129949990912,125.64299210025983,125.64299210025983,125.64299210025983,123.56535038886464
1999-11-08,138.38,136.75,137.94,137.0,127.02282152991458,127.02282152991458,126.18167241624944,126.18167241624944,126.18167241624944,124.18713637331005
1999-11-09,138.69,136.28,136.72,138.5,127.74805223811971,127.74805223811971,126.69880551959946,126.69880551959946,126.69880551959946,124.78405091837766
1999-11-10,138.39,136.08,137.75,136.25,128.42976910383254,128.42976910383254,127.19525329881549,127.19525329881549,127.19525329881549,125.35708888164255
1999-11-11,138.56,137.47,138.38,138.19,129.0705829576026,129.0705829576026,127.67184316686287,127.67184316686287,127.67184316686287,125.90720532637685
1999-11-12,139.97,137.13,139.75,139.25,129.67294798014643,129.67294798014643,128.12936944018836,128.12936944018836,128.12936944018836,126.43531711332179
1999-11-15,140.25,139.41,139.81,139.84,130.49671214173472,130.49671214173472,128.72140096817893,128.72140096817893,128.72140096817893,127.1120512576557
1999-11-16,142.63,140.09,142.44,140.56,131.47204092756124,131.47204092756124,129.41311691008818,129.41311691008818,129.41311691008818,127.90032818219635
1999-11-17,142.94,141.31,141.56,142.25,132.81099601625388,132.81099601625388,130.338298726382,130.338298726382,130.338298726382,128.9314052094426
1999-11-18,143.0,141.63,142.81,142.44,134.22905657397834,134.22905657397834,131.34643482827144,131.34643482827144,131.34643482827144,130.0520927926872
1999-11-19,142.97,142.0,142.5,142.41,135.63240752214182,135.63240752214182,132.39525569372702,132.39525569372702,132.39525569372702,131.21740444134537
1999-11-22,143.0,141.5,142.47,142.44,136.81122231859914,136.81122231859914,133.3496826812916,133.3496826812916,133.3496826812916,132.27783804162428
1999-11-23,142.84,140.06,140.88,142.84,137.80142674762328,137.80142674762328,134.21821123997535,134.21821123997535,134.21821123997535,133.2428326178781
1999-11-24,142.44,140.0,142.06,140.75,138.63319846800357,138.63319846800357,135.00857222837757,135.00857222837757,135.00857222837757,134.12097768226906
1999-11-26,142.88,141.25,141.44,142.47,139.331886713123,139.331886713123,135.7278007278236,135.7278007278236,135.7278007278236,134.92008969086484
1999-11-29,141.92,140.44,141.0,140.88,139.91878483902332,139.91878483902332,136.38229866231947,136.38229866231947,136.38229866231947,135.647281618687
1999-11-30,142.31,139.0,139.25,140.75,143.0,-143.0,136.9778917827107,136.9778917827107,136.9778917827107,136.30902627300517
1999-12-01,140.5,139.0,140.13,139.31,142.92,-142.92,137.51988152226676,137.51988152226676,137.51988152226676,136.91121390843472
1999-12-02,141.36,140.38,141.13,140.63,142.8416,-142.8416,138.01309218526274,138.01309218526274,138.01309218526274,137.45920465667558
1999-12-03,145.41,143.03,143.69,143.03,139.0,139.0,138.4619138885891,138.4619138885891,138.4619138885891,137.95787623757477
1999-12-06,143.72,142.25,142.75,143.53,139.1282,139.1282,139.1567224997302,139.1567224997302,139.1567224997302,138.7030886138173
1999-12-07,143.31,141.38,141.94,143.28,139.25383599999998,139.25383599999998,139.78205024975716,139.78205024975716,139.78205024975716,139.37377975243558
1999-12-08,142.06,140.63,140.63,141.34,139.37695927999997,139.37695927999997,140.34484522478144,140.34484522478144,140.34484522478144,139.97740177719203
1999-12-09,142.22,139.38,141.0,141.81,145.41,-145.41,-145.41,-145.41,-145.41,-148.3182
1999-12-10,142.81,140.88,142.0,142.28,145.2894,-145.2894,-145.2291,-145.2291,-145.2291,-148.050054
1999-12-13,142.72,141.28,142.13,141.44,145.171212,-145.171212,-145.05362699999998,-145.05362699999998,-145.05362699999998,-147.78995238
1999-12-14,142.48,140.63,140.81,141.63,145.05538776,-145.05538776,-144.88341819,-144.88341819,-144.88341819,-147.5376538086
1999-12-15,142.2,140.0,141.8,140.38,144.9418800048,-144.9418800048,-144.7183156443,-144.7183156443,-144.7183156443,-147.292924194342
1999-12-16,142.66,141.16,142.38,142.19,144.830642404704,-144.830642404704,-144.55816617497098,-144.55816617497098,-144.55816617497098,-147.05553646851172
1999-12-17,143.31,142.06,142.38,143.0,144.72162955660994,-144.72162955660994,-144.40282118972186,-144.40282118972186,-144.40282118972186,-146.82527037445638
1999-12-20,143.19,141.09,141.69,142.56,144.61479696547775,-144.61479696547775,-144.25213655403022,-144.25213655403022,-144.25213655403022,-146.6019122632227
1999-12-21,144.06,141.34,143.34,141.59,144.5101010261682,-144.5101010261682,-144.1059724574093,-144.1059724574093,-144.1059724574093,-146.385254895326
1999-12-22,144.19,142.97,143.75,143.63,144.40749900564484,-144.40749900564484,139.38,139.38,139.38,-146.17509724846622
1999-12-23,146.44,144.97,146.09,145.02,139.38,139.38,139.4762,139.4762,139.4762,136.5924
1999-12-27,146.78,145.06,145.81,146.5,139.5212,139.5212,139.685114,139.685114,139.685114,136.789352
1999-12-28,146.5,145.48,146.14,145.88,139.811552,139.811552,139.96890944,139.96890944,139.96890944,137.08907144
1999-12-29,146.81,145.25,146.34,146.31,140.09028992,140.09028992,140.2413530624,140.2413530624,140.2413530624,137.3797992968
1999-12-30,147.88,146.19,146.63,147.13,140.4934725248,140.4934725248,140.56978540928,140.56978540928,140.56978540928,137.757007324928
1999-12-31,147.5,146.25,146.88,146.84,141.084394722816,141.084394722816,141.0083982847232,141.0083982847232,141.0083982847232,138.2631569586816
2000-01-03,148.25,143.88,145.56,148.25,141.62804314499073,141.62804314499073,141.4206943876398,141.4206943876398,141.4206943876398,138.74399911074752
2000-01-04,144.06,139.64,140.06,143.53,148.25,-148.25,-148.25,-148.25,-148.25,139.31435916410268
2000-01-05,141.53,137.25,140.28,139.94,148.25,-148.25,-148.25,-148.25,-148.25,-151.215
2000-01-06,141.5,139.25,140.34,139.63,147.81,-147.81,-147.7,-147.7,-147.7,-150.79605
2000-01-07,144.44,140.06,144.44,140.31,147.3876,-147.3876,-147.17749999999998,-147.17749999999998,-147.17749999999998,-150.3896685
2000-01-10,146.91,145.03,145.81,146.25,146.98209599999998,-146.98209599999998,137.25,137.25,137.25,-149.995478445
2000-01-11,146.09,143.5,144.09,145.81,146.91,-146.91,137.4432,137.4432,137.4432,-149.61311409165
2000-01-12,144.63,142.88,143.34,144.59,146.91,-146.91,137.632536,137.632536,137.632536,-149.2422206689005
2000-01-13,145.75,143.28,145.13,144.47,146.5236,-146.5236,137.81808528,137.81808528,137.81808528,-148.8824540488335
2000-01-14,147.47,145.97,146.5,146.53,137.25,137.25,137.9999235744,137.9999235744,137.9999235744,-148.5334804273685
2000-01-18,146.63,145.19,145.63,145.34,137.4544,137.4544,138.284025867168,138.284025867168,138.284025867168,-148.19497601454742
2000-01-19,146.47,145.0,145.69,145.31,137.654712,137.654712,138.55960509115295,138.55960509115295,138.55960509115295,-147.866626734111
2000-01-20,146.97,143.81,144.5,146.97,137.85101776,137.85101776,138.82691693841835,138.82691693841835,138.82691693841835,-147.54812793208768
2000-01-21,145.5,144.09,144.13,145.5,138.0433974048,138.0433974048,139.0862094302658,139.0862094302658,139.0862094302658,-147.23918409412505
2000-01-24,145.84,139.41,140.06,145.66,138.231929456704,138.231929456704,139.33772314735782,139.33772314735782,139.33772314735782,-146.97
2000-01-25,142.0,139.0,141.0,140.52,138.4166908675699,138.4166908675699,-147.47,-147.47,-147.47,-146.6784
2000-01-26,141.55,140.09,140.67,141.0,138.59775705021852,138.59775705021852,-147.2159,-147.2159,-147.2159,-146.39554800000002
2000-01-27,142.22,138.13,140.0,141.84,147.47,-147.47,-146.969423,-146.969423,-146.969423,-146.12118156000003
2000-01-28,140.06,135.53,136.47,139.44,147.2832,-147.2832,-146.52745185,-146.52745185,-146.52745185,-145.85504611320002
2000-01-31,139.44,135.0,139.44,135.81,146.813072,-146.813072,-145.7576302205,-145.7576302205,-145.7576302205,-145.33879380754001
2000-02-01,141.69,138.53,140.19,139.75,146.10428768,-146.10428768,-144.789443500655,-144.789443500655,-144.789443500655,-144.6150782410122
2000-02-02,142.25,140.38,141.3,141.28,145.4380304192,-145.4380304192,-143.90839358559606,-143.90839358559606,-143.90839358559606,-143.94202276414137
2000-02-03,142.97,140.0,142.84,140.88,144.811748594048,-144.811748594048,-143.1066381628924,-143.1066381628924,-143.1066381628924,-143.31608117065147
2000-02-04,144.0,142.13,142.78,143.19,144.2230436784051,-144.2230436784051,135.0,135.0,135.0,132.3
2000-02-07,142.78,141.44,142.72,142.56,144.0,-144.0,135.18,135.18,135.18,132.53400000000002
2000-02-08,144.56,143.63,144.28,143.97,135.0,135.0,135.3564,135.3564,135.3564,132.76332000000002
2000-02-09,144.47,141.38,141.41,144.47,135.1912,135.1912,135.632508,135.632508,135.632508,133.1172204
2000-02-10,142.56,140.88,141.88,141.63,135.378576,135.378576,135.90033276,135.90033276,135.90033276,133.460503788
2000-02-11,141.94,138.03,139.13,141.84,135.56220448000002,135.56220448000002,136.1601227772,136.1601227772,136.1601227772,133.79348867436002
2000-02-14,139.78,138.31,139.25,139.78,135.74216039040002,135.74216039040002,136.412119093884,136.412119093884,136.412119093884,134.1164840141292
2000-02-15,141.22,137.8,140.75,139.25,135.918517182592,135.918517182592,136.65655552106747,136.65655552106747,136.65655552106747,134.42978949370533
2000-02-16,140.94,138.8,139.09,140.38,136.09134683894018,136.09134683894018,136.89365885543546,136.89365885543546,136.89365885543546,134.73369580889417
2000-02-17,140.44,138.22,139.06,140.44,136.26071990216138,136.26071990216138,137.12364908977239,137.12364908977239,137.12364908977239,135.02848493462736
2000-02-18,138.88,134.63,135.19,138.88,144.56,-144.56,-144.56,-144.56,-144.56,-147.4512
2000-02-22,144.19,133.34,135.42,135.19,144.3614,-144.3614,-144.2621,-144.2621,-144.2621,-147.066564
2000-02-23,137.47,134.5,136.52,135.63,144.19,-144.19,-144.19,-144.19,-144.19,-146.3802358
2000-02-24,137.03,133.09,135.69,136.69,144.19,-144.19,-144.19,-144.19,-144.19,-145.72822401000002
2000-02-25,137.53,133.13,133.75,135.19,143.524,-143.524,-143.413,-143.413,-143.413,-144.8435483293
2000-02-28,136.69,132.72,135.06,133.38,142.89796,-142.89796,-142.69039,-142.69039,-142.69039,-144.020799946249
2000-02-29,137.44,135.75,136.91,136.06,142.0837232,-142.0837232,-141.79305490000002,-141.79305490000002,-141.79305490000002,-143.0037279510866
2000-03-01,139.0,137.22,138.31,137.63,141.33462534400002,-141.33462534400002,-140.97647995900002,-140.97647995900002,-140.97647995900002,-142.0781924354888
2000-03-02,139.13,137.34,138.72,138.69,140.64545531648002,-140.64545531648002,-140.23339676269,-140.23339676269,-140.23339676269,-141.2359551162948
2000-03-03,141.72,139.72,141.31,140.44,132.72,132.72,132.72,132.72,132.72,130.0656
2000-03-06,141.34,138.75,139.39,140.81,132.9,132.9,132.9,132.9,132.9,130.298688
2000-03-07,140.16,135.22,135.94,140.0,133.0764,133.0764,133.0764,133.0764,133.0764,130.52711424
2000-03-08,137.84,135.03,137.05,136.47,133.24927200000002,133.24927200000002,133.24927200000002,133.24927200000002,133.24927200000002,130.75097195520001
2000-03-09,140.59,136.13,140.59,137.25,133.41868656000003,133.41868656000003,133.41868656000003,133.41868656000003,133.41868656000003,130.97035251609603
2000-03-10,142.0,139.53,140.0,140.19,133.58471282880004,133.58471282880004,133.58471282880004,133.58471282880004,133.58471282880004,131.1853454657741
2000-03-13,140.47,135.69,138.88,136.69,133.92132431564804,133.92132431564804,133.83717144393603,133.83717144393603,133.83717144393603,131.50978510180087
2000-03-14,140.09,136.16,136.5,139.28,134.24447134302213,134.24447134302213,134.08205630061795,134.08205630061795,134.08205630061795,131.82449154874683
2000-03-15,140.44,132.5,139.5,136.88,142.0,-142.0,-142.0,-142.0,-142.0,132.12975680228442
2000-03-16,146.69,140.88,146.31,141.63,132.5,132.5,132.5,132.5,132.5,132.4258640982159
2000-03-17,148.0,145.44,146.69,145.81,132.5,132.5,132.5,132.5,132.5,132.5
2000-03-20,147.34,144.78,145.98,146.88,133.12,133.12,132.965,132.965,132.965,133.275
2000-03-21,149.72,144.5,149.72,145.53,133.7152,133.7152,133.41605,133.41605,133.41605,134.01125000000002
2000-03-22,150.84,148.69,150.0,149.56,134.675488,134.675488,134.068208,134.068208,134.068208,134.953775
2000-03-23,153.47,149.16,152.63,149.16,135.96864896,135.96864896,134.9067976,134.9067976,134.9067976,136.06581075
2000-03-24,155.75,151.72,153.28,152.88,137.718784064,137.718784064,136.020589744,136.020589744,136.020589744,137.45814589
2000-03-27,153.78,152.0,152.5,153.38,139.88252997632,139.88252997632,137.40164846192002,137.40164846192002,137.40164846192002,139.1044127599
2000-03-28,152.98,150.75,151.0,151.25,141.7866263791616,141.7866263791616,138.68603306958562,138.68603306958562,138.68603306958562,140.60251561150898
2000-03-29,152.48,149.66,151.03,151.56,143.4622312136622,143.4622312136622,139.88051075471463,139.88051075471463,139.88051075471463,141.96578920647318
2000-03-30,151.94,147.13,148.88,150.16,144.93676346802272,144.93676346802272,140.99137500188462,140.99137500188462,140.99137500188462,143.2063681778906
2000-03-31,152.31,148.44,150.56,149.63,146.23435185186,146.23435185186,142.0244787517527,142.0244787517527,142.0244787517527,144.33529504188044
2000-04-03,151.03,148.69,150.77,150.13,147.13,147.13,142.98526523913,142.98526523913,142.98526523913,145.3626184881112
2000-04-04,153.0,141.39,150.0,151.75,155.75,-155.75,-155.75,-155.75,-155.75,-158.865
2000-04-05,150.81,147.63,148.88,147.88,155.4628,-155.4628,-155.3192,-155.3192,-155.3192,-158.34075
2000-04-06,151.69,149.0,150.31,150.25,155.181344,-155.181344,-154.901324,-154.901324,-154.901324,-157.83222750000002
2000-04-07,152.13,150.5,151.78,151.56,154.90551711999998,-154.90551711999998,-154.49598428,-154.49598428,-154.49598428,-157.338960675
2000-04-10,153.11,150.31,150.78,151.75,154.6352067776,-154.6352067776,-154.1028047516,-154.1028047516,-154.1028047516,-156.86049185475002
2000-04-11,151.63,148.38,150.06,150.0,154.370302642048,-154.370302642048,-153.721420609052,-153.721420609052,-153.721420609052,-156.39637709910753
2000-04-12,151.16,146.56,146.63,150.38,154.11069658920704,-154.11069658920704,-153.35147799078044,-153.35147799078044,-153.35147799078044,-155.9461857861343
2000-04-13,148.16,143.78,144.0,147.47,153.8562826574229,-153.8562826574229,-152.99263365105702,-152.99263365105702,-152.99263365105702,-155.50950021255025
2000-04-14,142.81,133.5,135.81,142.63,153.60695700427445,-153.60695700427445,-152.6445546415253,-152.6445546415253,-152.6445546415253,-155.08591520617375
2000-04-17,140.13,126.69,140.06,135.19,152.80267872410346,-152.80267872410346,-151.68732690944904,-151.68732690944904,-151.68732690944904,-154.00661944586506
2000-04-18,144.22,139.78,144.22,140.56,151.23591800065725,-151.23591800065725,-149.9375140257876,-149.9375140257876,-149.9375140257876,-152.0944560846545
2000-04-19,145.13,142.53,143.0,144.5,149.76316292061782,-149.76316292061782,-148.31018804398246,-148.31018804398246,-148.31018804398246,-150.3161441587287
2000-04-20,143.94,142.38,143.38,143.56,148.37877314538073,-148.37877314538073,-146.79677488090368,-146.79677488090368,-146.79677488090368,-148.66231406761767
2000-04-24,143.28,140.5,143.0,141.5,147.07744675665788,-147.07744675665788,-145.38930063924042,-145.38930063924042,-145.38930063924042,-147.12425208288442
2000-04-25,147.97,144.44,147.88,144.63,126.69,126.69,126.69,126.69,126.69,124.1562
2000-04-26,148.75,146.0,146.38,147.97,127.1156,127.1156,127.1156,127.1156,127.1156,124.632476
2000-04-27,147.34,143.0,146.5,143.0,127.980976,127.980976,127.764632,127.764632,127.764632,125.35600172
2000-04-28,147.86,145.06,145.22,147.0,128.81173696,128.81173696,128.39419304,128.39419304,128.39419304,126.0578216684
2000-05-01,148.48,143.63,147.19,146.56,129.6092674816,129.6092674816,129.0048672488,129.0048672488,129.0048672488,126.738587018348
2000-05-02,147.13,144.5,144.63,145.5,130.374896782336,130.374896782336,129.597221231336,129.597221231336,129.597221231336,127.39892940779755
2000-05-03,144.0,139.78,141.63,144.0,131.10990091104256,131.10990091104256,130.17180459439592,130.17180459439592,130.17180459439592,128.03946152556364
2000-05-04,142.36,140.75,141.31,142.0,131.81550487460086,131.81550487460086,130.72915045656404,130.72915045656404,130.72915045656404,128.66077767979672
2000-05-05,144.0,140.94,143.34,141.06,132.49288467961682,132.49288467961682,131.2697759428671,131.2697759428671,131.2697759428671,129.26345434940282
2000-05-08,143.38,141.84,142.53,142.75,133.14316929243216,133.14316929243216,131.7941826645811,131.7941826645811,131.7941826645811,129.84805071892075
2000-05-09,143.41,140.27,141.63,143.06,133.76744252073487,133.76744252073487,132.30285718464364,132.30285718464364,132.30285718464364,130.41510919735313
2000-05-10,140.97,137.75,138.59,140.5,134.36674481990548,134.36674481990548,132.79627146910434,132.79627146910434,132.79627146910434,130.96515592143254
2000-05-11,141.5,139.13,141.11,140.13,134.94207502710927,134.94207502710927,133.2748833250312,133.2748833250312,133.2748833250312,131.49870124378955
2000-05-12,143.47,141.56,142.41,141.81,135.4943920260249,135.4943920260249,133.73913682528027,133.73913682528027,133.73913682528027,132.01624020647586
2000-05-15,145.59,142.0,145.38,142.75,136.0246163449839,136.0246163449839,134.18946272052187,134.18946272052187,134.18946272052187,132.5182530002816
2000-05-16,147.72,145.31,147.0,146.56,136.53363169118455,136.53363169118455,134.62627883890622,134.62627883890622,134.62627883890622,133.00520541027313
2000-05-17,146.19,144.47,145.25,145.69,137.02228642353717,137.02228642353717,135.04999047373903,135.04999047373903,135.04999047373903,133.47754924796493
2000-05-18,146.31,143.94,144.06,145.63,137.4913949665957,137.4913949665957,135.46099075952685,135.46099075952685,135.46099075952685,133.93572277052598
2000-05-19,143.23,140.41,140.88,142.56,137.94173916793187,137.94173916793187,135.85966103674104,135.85966103674104,135.85966103674104,134.3801510874102
2000-05-22,141.47,137.0,140.41,141.25,148.75,-148.75,136.2463712056388,136.2463712056388,136.2463712056388,134.8112465547879
2000-05-23,140.81,137.56,137.56,140.44,148.515,-148.515,136.62148006946964,136.62148006946964,136.62148006946964,135.22940915814428
2000-05-24,140.69,127.63,140.41,138.0,148.2847,-148.2847,-148.75,-148.75,-148.75,-151.725
2000-05-25,141.81,137.72,138.88,140.69,147.45851199999998,-147.45851199999998,-148.1164,-148.1164,-148.1164,-151.00215
2000-05-26,139.69,137.33,138.31,138.81,146.66537151999998,-146.66537151999998,-147.501808,-147.501808,-147.501808,-150.3009855
2000-05-30,142.69,139.47,142.63,140.0,145.9039566592,-145.9039566592,-146.90565376,-146.90565376,-146.90565376,-149.620855935
2000-05-31,144.0,142.09,142.41,142.56,145.172998392832,-145.172998392832,-146.3273841472,-146.3273841472,-146.3273841472,-148.96113025695
2000-06-01,145.38,143.0,145.17,143.69,127.63,127.63,-145.76646262278402,-145.76646262278402,-145.76646262278402,-148.32119634924152
2000-06-02,149.09,147.48,148.09,148.94,127.985,127.985,127.63,127.63,127.63,125.0774
2000-06-05,148.22,146.88,147.25,147.47,128.8292,128.8292,128.0592,128.0592,128.0592,125.55765199999999
2000-06-06,147.78,145.91,146.34,146.63,129.63963199999998,129.63963199999998,128.479816,128.479816,128.479816,126.02829895999999
2000-06-07,148.0,146.0,147.56,146.63,130.41764671999996,130.41764671999996,128.89201968,128.89201968,128.89201968,126.48953298079999
2000-06-08,147.75,146.06,146.56,147.5,131.16454085119997,131.16454085119997,129.2959792864,129.2959792864,129.2959792864,126.94154232118399
2000-06-09,147.97,145.53,146.34,147.5,131.881559217152,131.881559217152,129.691859700672,129.691859700672,129.691859700672,127.3845114747603
2000-06-12,146.97,145.13,145.28,146.97,132.5698968484659,132.5698968484659,130.07982250665856,130.07982250665856,130.07982250665856,127.81862124526509
2000-06-13,147.75,144.63,147.47,144.81,133.23070097452725,133.23070097452725,130.46002605652538,130.46002605652538,130.46002605652538,128.24404882035978
2000-06-14,148.88,147.19,147.5,148.25,133.86507293554615,133.86507293554615,130.83262553539487,130.83262553539487,130.83262553539487,128.6609678439526
2000-06-15,148.75,146.84,148.25,148.13,134.4740700181243,134.4740700181243,131.19777302468697,131.19777302468697,131.19777302468697,129.06954848707355
2000-06-16,148.31,145.88,146.88,148.31,135.05870721739933,135.05870721739933,131.55561756419323,131.55561756419323,131.55561756419323,129.46995751733206
2000-06-19,149.16,146.25,148.66,146.47,135.61995892870337,135.61995892870337,131.90630521290936,131.90630521290936,131.90630521290936,129.86235836698543
2000-06-20,148.88,147.0,147.81,148.19,136.43236139298116,136.43236139298116,132.42391605652207,132.42391605652207,132.42391605652207,130.44128761597588
2000-06-21,148.44,146.89,147.95,146.94,137.1960197094023,137.1960197094023,132.92599857482642,132.92599857482642,132.92599857482642,131.0028489874966
2000-06-22,147.69,145.0,145.53,147.56,137.91385852683817,137.91385852683817,133.41301861758163,133.41301861758163,133.41301861758163,131.5475635178717
2000-06-23,146.13,143.88,144.38,145.81,138.58862701522787,138.58862701522787,133.8854280590542,133.8854280590542,133.8854280590542,132.07593661233557
2000-06-26,146.25,144.88,145.75,145.38,139.2229093943142,139.2229093943142,134.34366521728256,134.34366521728256,134.34366521728256,132.5884585139655
2000-06-27,146.72,145.31,145.56,145.98,139.81913483065534,139.81913483065534,134.78815526076409,134.78815526076409,134.78815526076409,133.08560475854654
2000-06-28,146.98,145.22,145.63,145.63,140.37958674081602,140.37958674081602,135.21931060294116,135.21931060294116,135.21931060294116,133.56783661579013
2000-06-29,145.75,143.52,144.44,144.75,140.90641153636707,140.90641153636707,135.63753128485294,135.63753128485294,135.63753128485294,134.03560151731642
2000-06-30,145.53,143.89,145.38,143.94,141.40162684418505,141.40162684418505,136.04320534630736,136.04320534630736,136.04320534630736,134.48933347179693
2000-07-03,147.44,145.16,147.28,145.44,141.86712923353394,141.86712923353394,136.43670918591815,136.43670918591815,136.43670918591815,134.92945346764301
2000-07-05,146.66,144.38,145.09,146.38,142.3047014795219,142.3047014795219,136.8184079103406,136.8184079103406,136.8184079103406,135.35636986361374
2000-07-06,146.47,144.22,145.88,144.94,142.71601939075057,142.71601939075057,137.18865567303038,137.18865567303038,137.18865567303038,135.77047876770533
2000-07-07,148.78,146.22,148.09,146.69,143.10265822730554,143.10265822730554,137.54779600283948,137.54779600283948,137.54779600283948,136.17216440467416
2000-07-10,148.91,147.63,147.97,147.88,143.4660987336672,143.4660987336672,137.8961621227543,137.8961621227543,137.8961621227543,136.56179947253395
2000-07-11,149.13,147.16,148.38,147.47,143.80773280964718,143.80773280964718,138.23407725907168,138.23407725907168,138.23407725907168,136.93974548835794
2000-07-12,150.13,148.69,149.59,149.28,144.12886884106834,144.12886884106834,138.56185494129954,138.56185494129954,138.56185494129954,137.3063531237072
2000-07-13,150.38,149.19,149.88,149.98,144.60895933378288,144.60895933378288,139.02458074364756,139.02458074364756,139.02458074364756,137.8192989987589
2000-07-14,151.25,149.67,150.88,150.44,145.18606340040458,145.18606340040458,139.5923517064652,139.5923517064652,139.5923517064652,138.44733404882098
2000-07-17,151.98,150.69,151.06,150.98,145.91373579235602,145.91373579235602,140.29181060407728,140.29181060407728,140.29181060407728,139.2154940058917
2000-07-18,150.63,149.34,149.69,150.63,146.76301278142617,146.76301278142617,141.10998386179187,141.10998386179187,141.10998386179187,140.1090094254793
2000-07-19,149.91,148.25,148.44,149.47,147.4933909920265,147.4933909920265,141.87088499146645,141.87088499146645,141.87088499146645,140.93997876569574
2000-07-20,150.5,148.81,149.81,149.0,148.12151625314277,148.12151625314277,142.5785230420638,142.5785230420638,142.5785230420638,141.71278025209705
2000-07-21,149.75,147.88,148.25,149.75,151.98,-151.98,143.23662642911933,143.23662642911933,143.23662642911933,142.43148563445024
2000-07-24,148.86,146.56,146.66,148.13,151.898,-151.898,143.84866257908098,143.84866257908098,143.84866257908098,143.09988164003872
2000-07-25,147.84,146.78,147.44,147.75,151.68448,-151.68448,144.4178561985453,144.4178561985453,144.4178561985453,143.721489925236
2000-07-26,147.16,145.64,146.16,146.97,151.4795008,-151.4795008,144.94720626464715,144.94720626464715,144.94720626464715,144.29958563046947
2000-07-27,146.63,144.69,145.5,145.94,151.129130752,-151.129130752,-151.98,-151.98,-151.98,-155.0196
2000-07-28,145.91,141.52,142.25,145.72,150.61400029184,-150.61400029184,-151.76129999999998,-151.76129999999998,-151.76129999999998,-154.709712
2000-07-31,144.13,142.06,143.44,142.94,149.70460026265602,-149.70460026265602,-151.24923499999997,-151.24923499999997,-151.24923499999997,-154.05022639999999
2000-08-01,144.72,143.13,144.0,143.63,148.88614023639042,-148.88614023639042,-150.76277324999998,-150.76277324999998,-150.76277324999998,-153.42371508
2000-08-02,145.41,143.63,144.27,143.88,148.14952621275137,-148.14952621275137,-150.30063458749999,-150.30063458749999,-150.30063458749999,-152.828529326
2000-08-03,145.81,142.63,145.5,142.88,147.48657359147623,-147.48657359147623,-149.861602858125,-149.861602858125,-149.861602858125,-152.26310285969998
2000-08-04,146.72,145.41,146.53,146.31,146.8899162323286,-146.8899162323286,-149.44452271521874,-149.44452271521874,-149.44452271521874,-151.72594771671498
2000-08-07,148.44,146.38,148.13,146.72,141.52,141.52,-149.0482965794578,-149.0482965794578,-149.0482965794578,-151.21565033087924
2000-08-08,148.81,147.5,148.56,147.5,141.6584,141.6584,141.52,141.52,141.52,-150.73086781433528
2000-08-09,149.22,147.38,147.69,149.14,141.944464,141.944464,141.66580000000002,141.66580000000002,141.66580000000002,-150.27032442361852
2000-08-10,147.86,146.28,146.56,147.53,142.38099616000002,142.38099616000002,141.89242600000003,141.89242600000003,141.89242600000003,-149.8328082024376
2000-08-11,148.0,145.56,147.44,146.63,142.79133639040003,142.79133639040003,142.11225322,142.11225322,142.11225322,-149.41716779231572
2000-08-14,149.5,147.06,149.38,147.78,143.17705620697603,143.17705620697603,142.32548562340003,142.32548562340003,142.32548562340003,138.6896
2000-08-15,149.81,147.34,149.02,149.34,143.68289171041795,143.68289171041795,142.61246619846403,142.61246619846403,142.61246619846403,138.905808
2000-08-16,149.94,147.84,148.38,149.31,144.29560253937615,144.29560253937615,142.97234288854082,142.97234288854082,142.97234288854082,139.23293376
2000-08-17,150.44,148.34,149.94,148.69,144.97293023465102,144.97293023465102,143.39040231522839,143.39040231522839,143.39040231522839,139.6612164096
2000-08-18,150.38,149.16,149.67,150.38,145.73832000179988,145.73832000179988,143.8838741531624,143.8838741531624,143.8838741531624,140.20015558912002
2000-08-21,150.72,149.41,150.36,150.03,146.3965552015479,146.3965552015479,144.34280296244103,144.34280296244103,144.34280296244103,140.712147809664
2000-08-22,151.31,150.09,150.23,150.56,147.08830636930023,147.08830636930023,144.85297872544575,144.85297872544575,144.85297872544575,141.31261894108417
2000-08-23,151.28,149.19,150.91,149.81,147.8482112228262,147.8482112228262,145.43411064015564,145.43411064015564,145.43411064015564,142.0124356152083
2000-08-24,151.55,150.09,151.44,151.16,148.4713332027175,148.4713332027175,145.96294068254164,145.96294068254164,145.96294068254164,142.6632651221437
2000-08-25,151.63,150.94,151.09,151.16,149.087066562174,149.087066562174,146.52164661428748,146.52164661428748,146.52164661428748,143.37420391237222
2000-08-28,152.91,151.25,151.78,151.25,149.5956532497392,149.5956532497392,147.08356548671586,147.08356548671586,147.08356548671586,144.11722556025873
2000-08-29,151.88,150.91,151.5,151.44,150.25852259979135,150.25852259979135,147.78273762830995,147.78273762830995,147.78273762830995,144.99650300423286
2000-08-30,151.78,150.45,150.63,151.31,152.91,-152.91,148.39800911291275,148.39800911291275,148.39800911291275,145.78785270380956
2000-08-31,153.09,150.84,152.25,151.06,150.45,150.45,148.93944801936323,148.93944801936323,148.93944801936323,146.5000674334286
2000-09-01,153.59,152.0,152.56,153.25,150.45,150.45,149.479019776846,149.479019776846,149.479019776846,147.22496001575146
2000-09-05,152.2,150.81,151.25,151.88,150.57559999999998,150.57559999999998,150.05455700808756,150.05455700808756,150.05455700808756,147.98876481386128
2000-09-06,151.95,149.69,149.69,151.19,153.59,-153.59,-153.59,-153.59,-153.59,148.66091303619794
2000-09-07,151.08,149.83,150.75,150.25,153.512,-153.512,-153.473,-153.473,-153.473,149.2524034718542
2000-09-08,150.5,149.33,149.75,150.28,153.43556,-153.43556,-153.35951,-153.35951,-153.35951,-156.6618
2000-09-11,151.19,148.69,149.47,149.75,153.2713376,-153.2713376,-153.1580345,-153.1580345,-153.1580345,-156.441846
2000-09-12,150.25,148.44,148.75,149.75,152.99645734400002,-152.99645734400002,-152.845272085,-152.845272085,-152.845272085,-156.0542537
2000-09-13,149.84,147.66,148.88,148.0,152.63194075648002,-152.63194075648002,-152.44879759735,-152.44879759735,-152.44879759735,-155.521255941
2000-09-14,149.94,148.16,148.53,149.88,152.13474668083202,-152.13474668083202,-151.9220298616415,-151.9220298616415,-151.9220298616415,-154.81374290630998
2000-09-15,148.25,146.03,146.75,148.19,151.68727201274882,-151.68727201274882,-151.45320657686094,-151.45320657686094,-151.45320657686094,-154.16990604474208
2000-09-18,146.97,144.2,144.69,146.38,151.00839937121896,-151.00839937121896,-150.748189721869,-150.748189721869,-150.748189721869,-153.27451637982045
2000-09-19,146.31,144.7,146.08,145.13,150.0552234592483,-150.0552234592483,-149.76596126358865,-149.76596126358865,-149.76596126358865,-152.09482925044378
2000-09-20,146.03,143.16,145.22,145.69,149.23549217495355,-149.23549217495355,-148.93106707405036,-148.93106707405036,-148.93106707405036,-151.0685014478861
2000-09-21,145.56,143.75,145.03,144.47,148.263413426961,-148.263413426961,-147.9499856714618,-147.9499856714618,-147.9499856714618,-149.88222623070317
2000-09-22,145.16,142.13,145.16,142.63,147.44686727864723,-147.44686727864723,-147.13568810731329,-147.13568810731329,-147.13568810731329,-148.8738922960977
2000-09-25,146.06,143.72,144.13,145.94,146.48983116849072,-146.48983116849072,-146.18460736692376,-146.18460736692376,-146.18460736692376,-147.72743060576107
2000-09-26,145.0,142.63,142.89,144.38,146.06,-146.06,-146.06,-146.06,-146.06,-146.7758674027817
2000-09-27,143.97,142.13,142.81,143.56,146.06,-146.06,-146.06,-146.06,-146.06,-146.06
2000-09-28,146.33,142.89,146.19,143.19,142.13,142.13,142.13,142.13,142.13,139.2874
2000-09-29,145.97,143.75,143.78,145.47,142.13,142.13,142.13,142.13,142.13,139.428252
2000-10-02,144.91,143.14,143.81,144.28,142.214,142.214,142.214,142.214,142.214,139.56628695999999
2000-10-03,145.75,142.53,142.63,144.53,142.29632,142.29632,142.29632,142.29632,142.29632,139.7015612208
2000-10-04,144.25,141.75,143.58,142.88,146.33,-146.33,-146.33,-146.33,-146.33,139.83412999638398
2000-10-05,144.84,143.31,143.88,143.41,146.2384,-146.2384,-146.1926,-146.1926,-146.1926,139.9640473964563
2000-10-06,144.64,139.75,141.0,143.88,146.14863200000002,-146.14863200000002,-146.059322,-146.059322,-146.059322,-149.25660000000002
2000-10-09,141.31,139.38,140.44,141.31,145.89268672000003,-145.89268672000003,-145.7438559,-145.7438559,-145.7438559,-148.971402
2000-10-10,141.25,138.56,138.88,140.09,145.50192551680001,-145.50192551680001,-145.298385987,-145.298385987,-145.298385987,-148.49183190000002
2000-10-11,138.63,135.13,136.56,137.63,144.946571475456,-144.946571475456,-144.69193124817,-144.69193124817,-144.69193124817,-147.79660366700003
2000-10-12,143.38,132.78,133.16,137.28,143.9649143279104,-143.9649143279104,-143.6401188108713,-143.6401188108713,-143.6401188108713,-146.65660933697004
2000-10-13,137.66,132.88,137.56,132.94,143.38,-143.38,-143.38,-143.38,-143.38,-145.13018230990332
2000-10-16,139.0,136.69,137.47,137.41,143.38,-143.38,-143.38,-143.38,-143.38,-143.77166225581396
2000-10-17,138.56,134.41,135.48,138.44,142.108,-142.108,-142.002,-142.002,-142.002,-142.56257940767443
2000-10-18,136.13,130.16,134.41,132.63,140.98864,-140.98864,-140.80314,-140.80314,-140.80314,-141.48649567283024
2000-10-19,139.45,136.44,139.05,136.84,139.4726304,-139.4726304,130.16,130.16,130.16,-140.0140512353623
2000-10-20,141.19,138.38,139.88,138.38,130.16,130.16,130.16,130.16,130.16,127.5568
2000-10-23,141.03,138.94,140.0,139.94,130.3806,130.3806,130.4909,130.4909,130.4909,127.829464
2000-10-24,141.94,139.0,140.13,140.97,130.59678799999998,130.59678799999998,130.81187300000002,130.81187300000002,130.81187300000002,128.09667472
2000-10-25,139.56,136.39,136.92,138.75,131.05051647999997,131.05051647999997,131.25699808000002,131.25699808000002,131.25699808000002,128.51197447840002
2000-10-26,137.66,134.0,136.75,137.13,131.48609582079996,131.48609582079996,131.6843181568,131.6843181568,131.6843181568,128.91481524404801
2000-10-27,138.84,136.63,138.38,137.88,131.90425198796797,131.90425198796797,132.094545430528,132.094545430528,132.094545430528,129.30557078672658
2000-10-30,141.09,138.16,140.25,138.44,132.30568190844926,132.30568190844926,132.4883636133069,132.4883636133069,132.4883636133069,129.6846036631248
2000-10-31,143.69,140.06,142.97,141.02,132.69105463211127,132.69105463211127,132.8664290687746,132.8664290687746,132.8664290687746,130.05226555323105
2000-11-01,143.25,141.22,142.41,142.25,133.3509913541846,133.3509913541846,133.40760761533588,133.40760761533588,133.40760761533588,130.5977749311018
2000-11-02,143.91,142.52,143.03,143.16,133.97133187293352,133.97133187293352,133.9217272345691,133.9217272345691,133.9217272345691,131.12146393385774
2000-11-03,143.75,142.38,143.11,143.47,134.76642532309884,134.76642532309884,134.52102360049494,134.52102360049494,134.52102360049494,131.76089073716486
2000-11-06,144.3,143.03,143.7,143.16,135.49791129725094,135.49791129725094,135.08436218446525,135.08436218446525,135.08436218446525,132.3683462003066
2000-11-07,144.0,142.56,143.66,143.14,136.37812016752585,136.37812016752585,135.72945683155268,135.72945683155268,135.72945683155268,133.0842454282882
2000-11-08,144.06,141.03,141.25,144.06,137.17030815077328,137.17030815077328,136.32939485334398,136.32939485334398,136.32939485334398,133.75719070259092
2000-11-09,141.22,137.25,140.41,140.0,144.3,-144.3,136.8873372136099,136.8873372136099,136.8873372136099,134.38975926043545
2000-11-10,139.47,136.88,136.97,139.0,144.15900000000002,-144.15900000000002,-144.3,-144.3,-144.3,134.98437370480931
2000-11-13,136.98,133.02,135.38,135.63,143.86784000000003,-143.86784000000003,-144.0774,-144.0774,-144.0774,-147.186
2000-11-14,139.63,137.0,138.75,137.47,143.21696960000003,-143.21696960000003,-143.52453,-143.52453,-143.52453,-146.76102
2000-11-15,140.11,137.75,139.13,139.06,142.605151424,-142.605151424,-142.9993035,-142.9993035,-142.9993035,-146.34878940000002
2000-11-16,139.88,137.31,137.77,138.58,142.03004233856,-142.03004233856,-142.500338325,-142.500338325,-142.500338325,-145.94892571800003
2000-11-17,139.0,135.75,137.47,137.31,141.4894397982464,-141.4894397982464,-142.02632140875,-142.02632140875,-142.02632140875,-145.56105794646004
2000-11-20,136.38,134.38,134.69,135.75,140.9812734103516,-140.9812734103516,-141.57600533831248,-141.57600533831248,-141.57600533831248,-145.18482620806623
2000-11-21,136.19,133.52,135.16,134.88,140.5035970057305,-140.5035970057305,-141.14820507139686,-141.14820507139686,-141.14820507139686,-144.81988142182425
2000-11-22,134.88,132.44,132.5,134.34,140.0545811853867,-140.0545811853867,-140.741794817827,-140.741794817827,-140.741794817827,-144.46588497916952
2000-11-24,134.97,133.56,134.84,133.63,139.44541469055576,-139.44541469055576,-140.16066918057913,-140.16066918057913,-140.16066918057913,-143.86459073021103
2000-11-27,136.69,135.31,135.5,136.47,138.8849815153113,-138.8849815153113,-139.6202223379386,-139.6202223379386,-139.6202223379386,-143.2933611937005
2000-11-28,136.59,133.81,133.81,135.13,138.36938299408638,-138.36938299408638,-139.1176067742829,-139.1176067742829,-139.1176067742829,-142.75069313401548
2000-11-29,135.91,133.27,134.64,134.38,137.89503235455948,-137.89503235455948,-138.6501743000831,-138.6501743000831,-138.6501743000831,-142.2351584773147
2000-11-30,133.5,129.75,131.63,132.5,137.45862976619472,-137.45862976619472,-138.21546209907729,-138.21546209907729,-138.21546209907729,-141.74540055344897
2000-12-01,134.06,131.0,131.88,133.19,136.68776678957525,-136.68776678957525,-137.45357051016032,-137.45357051016032,-137.45357051016032,-140.90572251470755
2000-12-04,133.88,131.5,133.0,131.88,135.99399011061772,-135.99399011061772,-136.7602491642459,-136.7602491642459,-136.7602491642459,-140.12482193867802
2000-12-05,138.19,134.41,138.13,134.88,129.75,129.75,129.75,129.75,129.75,-139.39858440297056
2000-12-06,138.34,135.03,135.53,137.78,129.9188,129.9188,129.9188,129.9188,129.9188,-138.72318349476262
2000-12-07,135.88,134.38,134.98,134.88,130.255648,130.255648,130.171436,130.171436,130.171436,-138.34
2000-12-08,139.13,136.09,137.66,137.06,130.57902208000002,130.57902208000002,130.41649292,130.41649292,130.41649292,127.155
2000-12-11,148.88,136.72,138.63,137.38,131.09208075520002,131.09208075520002,130.7650332032,130.7650332032,130.7650332032,127.39450000000001
2000-12-12,139.25,137.38,137.75,138.19,132.515114294784,132.515114294784,131.67078154304,131.67078154304,131.67078154304,128.039065
2000-12-13,139.41,136.25,136.53,139.25,133.8243051512013,133.8243051512013,132.531242465888,132.531242465888,132.531242465888,128.66429305
2000-12-14,136.5,134.19,134.19,135.88,148.88,-148.88,133.3486803425936,133.3486803425936,133.3486803425936,129.2707642585
2000-12-15,133.25,130.56,131.45,133.13,148.5862,-148.5862,-148.88,-148.88,-148.88,129.85904133074501
2000-12-18,133.47,111.0,132.38,111.0,147.865152,-147.865152,-148.3304,-148.3304,-148.3304,-151.8576
2000-12-19,134.97,130.5,130.56,132.47,145.65324288,-145.65324288,-146.46388,-146.46388,-146.46388,-150.631872
2000-12-20,128.94,123.94,126.69,128.63,143.5740483072,-143.5740483072,-144.690686,-144.690686,-144.690686,-149.44291583999998
2000-12-21,128.86,125.53,127.69,126.0,141.619605408768,-141.619605408768,-143.0061517,-143.0061517,-143.0061517,-148.2896283648
2000-12-22,130.86,128.84,130.86,129.0,139.78242908424193,-139.78242908424193,-141.405844115,-141.405844115,-141.405844115,-147.17093951385598
2000-12-26,131.94,130.28,131.89,130.84,138.05548333918742,-138.05548333918742,-139.88555190925,-139.88555190925,-139.88555190925,-146.08581132844031
2000-12-27,133.66,131.25,133.13,132.0,136.43215433883617,-136.43215433883617,-138.44127431378752,-138.44127431378752,-138.44127431378752,-145.0332369885871
2000-12-28,133.81,132.59,133.61,132.81,134.906225078506,-134.906225078506,-137.06921059809815,-137.06921059809815,-137.06921059809815,-144.0122398789295
2000-12-29,134.28,131.88,132.25,134.06,111.0,111.0,-135.76575006819326,-135.76575006819326,-135.76575006819326,-143.02187268256162
2001-01-02,132.16,127.56,128.25,132.0,111.4656,111.4656,-134.5274625647836,-134.5274625647836,-134.5274625647836,-142.06121650208476
2001-01-03,136.0,127.66,135.0,128.31,111.921888,111.921888,111.0,111.0,111.0,-141.1293800070222
2001-01-04,135.47,133.0,133.41,134.94,112.88501248,112.88501248,111.5,111.5,111.5,-140.22549860681153
2001-01-05,133.63,129.28,130.25,133.47,113.8096119808,113.8096119808,111.99,111.99,111.99,-139.34873364860718
2001-01-08,130.06,127.63,129.75,129.88,114.697227501568,114.697227501568,112.47019999999999,112.47019999999999,112.47019999999999,-138.49827163914895
2001-01-09,131.5,129.63,130.13,131.05,115.54933840150528,115.54933840150528,112.94079599999999,112.94079599999999,112.94079599999999,-137.67332348997448
2001-01-10,131.81,128.81,131.66,129.0,116.36736486544507,116.36736486544507,113.40198007999999,113.40198007999999,113.40198007999999,-136.87312378527525
2001-01-11,133.48,131.09,132.77,131.09,117.15267027082727,117.15267027082727,113.85394047839999,113.85394047839999,113.85394047839999,-136.096930071717
2001-01-12,133.72,131.28,131.91,132.69,117.90656345999417,117.90656345999417,114.296861668832,114.296861668832,114.296861668832,-135.34402216956548
2001-01-16,133.19,131.52,132.58,132.0,118.63030092159441,118.63030092159441,114.73092443545535,114.73092443545535,114.73092443545535,-134.6137015044785
2001-01-17,135.05,132.64,132.94,134.84,119.32508888473063,119.32508888473063,115.15630594674624,115.15630594674624,115.15630594674624,108.78
2001-01-18,135.7,132.94,135.05,133.44,119.9920853293414,119.9920853293414,115.57317982781132,115.57317982781132,115.57317982781132,109.3054
2001-01-19,136.19,133.88,134.48,136.19,120.63240191616775,120.63240191616775,115.98171623125509,115.98171623125509,115.98171623125509,110.097238
2001-01-22,135.78,133.56,134.63,134.25,121.56585780119768,121.56585780119768,116.58796474431745,116.58796474431745,116.58796474431745,111.14094848
2001-01-23,136.66,134.16,136.13,134.47,122.44330633312582,122.44330633312582,117.17602580198792,117.17602580198792,117.17602580198792,112.1429105408
2001-01-24,137.31,135.84,136.69,136.25,123.58064182647576,123.58064182647576,117.9553847699084,117.9553847699084,117.9553847699084,113.36876501376
2001-01-25,137.25,135.66,136.06,136.25,124.95357764382818,124.95357764382818,118.92311553141299,118.92311553141299,118.92311553141299,114.8052391129344
2001-01-26,136.13,134.45,135.78,135.16,126.18921987944536,126.18921987944536,119.84245975484234,119.84245975484234,119.84245975484234,116.15552476615834
2001-01-29,136.9,135.37,136.65,135.5,127.30129789150082,127.30129789150082,120.71583676710023,120.71583676710023,120.71583676710023,117.42479328018884
2001-01-30,137.92,135.79,137.75,136.3,128.30216810235075,128.30216810235075,121.54554492874522,121.54554492874522,121.54554492874522,118.6179056833775
2001-01-31,138.7,136.6,137.06,137.4,129.45630793006865,129.45630793006865,122.5280122330205,122.5280122330205,122.5280122330205,119.96905228554108
2001-02-01,137.56,136.25,137.48,137.1,130.75042481985903,130.75042481985903,123.66005137670906,123.66005137670906,123.66005137670906,121.4675281026978
2001-02-02,137.99,135.0,135.08,137.4,131.86336534507876,131.86336534507876,124.71284778033943,124.71284778033943,124.71284778033943,122.84612585448197
2001-02-05,135.9,134.75,135.89,134.8,132.82049419676773,132.82049419676773,125.69194843571567,125.69194843571567,125.69194843571567,124.11443578612341
2001-02-06,136.7,135.22,135.42,135.3,133.64362500922024,133.64362500922024,126.60251204521558,126.60251204521558,126.60251204521558,125.28128092323354
2001-02-07,135.42,133.68,134.22,134.72,138.7,-138.7,127.44933620205049,127.44933620205049,127.44933620205049,126.35477844937485
2001-02-08,135.4,133.48,133.48,134.8,138.59959999999998,-138.59959999999998,128.23688266790694,128.23688266790694,128.23688266790694,127.34239617342486
2001-02-09,133.35,131.26,131.83,133.35,138.394816,-138.394816,128.96930088115346,128.96930088115346,128.96930088115346,128.25100447955086
2001-02-12,133.5,131.7,133.14,131.7,137.96672704,-137.96672704,129.65044981947273,129.65044981947273,129.65044981947273,129.0869241211868
2001-02-13,134.17,132.0,132.12,133.7,137.5643234176,-137.5643234176,130.28391833210964,130.28391833210964,130.28391833210964,129.85597019149185
2001-02-14,132.65,130.66,132.15,132.65,137.186064012544,-137.186064012544,-138.7,-138.7,-138.7,130.5634925761725
2001-02-15,133.52,131.99,132.96,132.84,136.66397889154047,-136.66397889154047,-138.4588,-138.4588,-138.4588,130.66
2001-02-16,131.29,129.3,130.46,131.0,136.18366058021724,-136.18366058021724,-138.224836,-138.224836,-138.224836,-141.474
2001-02-20,131.14,128.1,128.32,131.04,135.4952945221955,-135.4952945221955,-137.77859420000001,-137.77859420000001,-137.77859420000001,-141.10878
2001-02-21,128.84,125.52,125.6,127.9,134.60785917953206,-134.60785917953206,-137.101092606,-137.101092606,-137.101092606,-140.458341
2001-02-22,126.54,123.02,125.52,126.35,133.33555889439756,-133.33555889439756,-136.05879427146002,-136.05879427146002,-136.05879427146002,-139.41265712999999
2001-02-23,125.54,121.8,124.89,125.08,131.68506947129396,-131.68506947129396,-134.6245269015994,-134.6245269015994,-134.6245269015994,-137.93731798829998
2001-02-26,127.21,124.5,127.21,125.8,129.90575696646104,-129.90575696646104,-132.9573384043915,-132.9573384043915,-132.9573384043915,-136.162213009587
2001-02-27,127.84,125.51,126.35,126.8,128.44672071249806,-128.44672071249806,-131.5068844118206,-131.5068844118206,-131.5068844118206,-134.58236957853242
2001-02-28,126.84,123.27,124.15,126.75,127.84,-127.84,-130.24498943828394,-130.24498943828394,-130.24498943828394,-133.17630892489385
2001-03-01,124.5,121.75,124.49,124.05,127.84,-127.84,-129.14714081130703,-129.14714081130703,-129.14714081130703,-131.92491494315553
2001-03-02,125.65,122.3,123.77,122.5,126.84,-126.84,-128.03756968961096,-128.03756968961096,-128.03756968961096,-130.6021760005453
2001-03-05,124.78,123.81,124.4,124.15,125.822,-125.822,-127.09443423616932,-127.09443423616932,-127.09443423616932,-129.45139312047442
2001-03-06,127.75,125.49,125.87,126.35,121.75,121.75,121.75,121.75,121.75,-128.45021201481273
2001-03-07,126.9,125.76,126.64,126.9,121.87,121.87,121.87,121.87,121.87,-127.75
2001-03-08,127.24,126.1,126.9,126.6,121.9876,121.9876,121.9876,121.9876,121.9876,-127.75
2001-03-09,126.1,123.11,123.67,126.1,122.102848,122.102848,122.102848,122.102848,122.102848,-127.24
2001-03-12,124.5,117.7,118.44,122.34,127.75,-127.75,-127.75,-127.75,-127.75,-127.24
2001-03-13,120.44,117.53,120.2,119.4,127.549,-127.549,-127.4485,-127.4485,-127.4485,-126.1
2001-03-14,119.29,115.75,117.2,117.05,127.14824,-127.14824,-126.952575,-126.952575,-126.952575,-124.64309999999999
2001-03-15,118.86,117.51,117.71,118.45,126.4643456,-126.4643456,-126.16839474999999,-126.16839474999999,-126.16839474999999,-122.95341099999999
2001-03-16,118.5,114.46,115.31,117.13,125.821484864,-125.821484864,-125.43910711749999,-125.43910711749999,-125.43910711749999,-121.58476291
2001-03-19,117.69,114.82,117.3,115.76,124.91256607488,-124.91256607488,-124.450987476925,-124.450987476925,-124.450987476925,-120.08856269889999
2001-03-20,118.46,114.15,114.25,117.9,124.0763607888896,-124.0763607888896,-123.55179860400175,-123.55179860400175,-123.55179860400175,-118.90656453213099
2001-03-21,115.26,111.9,112.34,114.18,123.08372471000064,-123.08372471000064,-122.51760075756155,-122.51760075756155,-122.51760075756155,-118.46
2001-03-22,115.7,108.04,111.9,112.02,121.74167774480057,-121.74167774480057,-121.13731265907855,-121.13731265907855,-121.13731265907855,-118.46
2001-03-23,114.48,111.5,114.25,113.25,119.82344286052849,-119.82344286052849,-119.17271576021676,-119.17271576021676,-119.17271576021676,-115.7
2001-03-26,116.27,114.77,115.5,115.7,118.1737608600545,-118.1737608600545,-117.50280839618425,-117.50280839618425,-117.50280839618425,105.87920000000001
2001-03-27,118.65,115.25,118.51,115.62,108.04,108.04,108.04,108.04,108.04,106.087016
2001-03-28,117.5,114.9,115.45,116.9,108.2522,108.2522,108.2522,108.2522,108.2522,106.46390552000001
2001-03-29,116.6,109.34,114.98,114.7,108.460156,108.460156,108.460156,108.460156,108.460156,106.82948835440001
2001-03-30,116.65,114.5,116.12,115.55,108.66395288,108.66395288,108.66395288,108.66395288,108.66395288,107.18410370376802
2001-04-02,117.38,113.8,114.54,116.3,108.8636738224,108.8636738224,108.8636738224,108.8636738224,108.8636738224,107.52808059265497
2001-04-03,114.15,110.1,110.67,113.98,109.059400345952,109.059400345952,109.059400345952,109.059400345952,109.059400345952,107.86173817487533
2001-04-04,112.1,109.3,110.31,110.58,109.25121233903296,109.25121233903296,109.25121233903296,109.25121233903296,109.25121233903296,108.18538602962907
2001-04-05,115.49,112.5,115.22,113.3,109.3,109.3,109.3,109.3,109.3,108.4993244487402
2001-04-06,114.4,112.06,113.05,113.99,109.3,109.3,109.3,109.3,109.3,108.80384471527799
2001-04-09,115.48,112.78,114.0,114.0,109.487,109.487,109.487,109.487,109.487,109.09922937381965
2001-04-10,117.75,115.17,117.09,115.45,109.67026,109.67026,109.67026,109.67026,109.67026,109.38575249260506
2001-04-11,118.99,116.14,116.96,118.78,109.8498548,109.8498548,109.8498548,109.8498548,109.8498548,109.66367991782691
2001-04-12,118.63,115.96,118.55,116.3,110.215460608,110.215460608,110.124059156,110.124059156,110.124059156,110.03673272111384
2001-04-16,118.89,116.91,118.23,118.29,110.56644218368,110.56644218368,110.39003738132,110.39003738132,110.39003738132,110.39486341226929
2001-04-17,119.66,117.02,119.42,117.31,110.90338449633279,110.90338449633279,110.6480362598804,110.6480362598804,110.6480362598804,110.73866887577852
2001-04-18,126.0,120.69,124.14,121.06,111.42878142655282,111.42878142655282,111.00851480948518,111.00851480948518,111.00851480948518,111.1847354319896
2001-04-19,125.83,120.0,125.72,124.25,112.59447891242858,112.59447891242858,111.75808906901092,111.75808906901092,111.75808906901092,112.07365130607022
2001-04-20,125.4,123.66,124.36,124.9,113.66692059943429,113.66692059943429,112.47018461556037,112.47018461556037,112.47018461556037,112.909232227706
2001-04-23,126.3,121.91,122.7,123.65,114.65356695147955,114.65356695147955,113.14667538478236,113.14667538478236,113.14667538478236,113.69467829404364
2001-04-24,123.7,121.1,121.13,122.52,115.8182102563316,115.8182102563316,113.93587486169541,113.93587486169541,113.93587486169541,114.57705081346059
2001-04-25,123.67,120.95,123.1,121.42,116.86638923069843,116.86638923069843,114.67772236999369,114.67772236999369,114.67772236999369,115.39765725651834
2001-04-26,125.22,123.5,123.74,123.73,117.80975030762859,117.80975030762859,115.37505902779407,115.37505902779407,115.37505902779407,116.16082124856206
2001-04-27,125.68,124.2,125.55,124.92,118.65877527686573,118.65877527686573,116.03055548612642,116.03055548612642,116.03055548612642,116.87056376116271
2001-04-30,127.27,124.67,125.21,126.45,119.42289774917916,119.42289774917916,116.64672215695883,116.64672215695883,116.64672215695883,117.53062429788132
2001-05-01,126.97,124.6,126.95,125.07,120.36455001927766,120.36455001927766,117.39035160597172,117.39035160597172,117.39035160597172,118.30977435405082
2001-05-02,127.69,126.0,126.89,127.41,121.19320401696434,121.19320401696434,118.0819269935537,118.0819269935537,118.0819269935537,119.02659240572675
2001-05-03,126.15,124.22,125.16,126.13,122.10275545458934,122.10275545458934,118.8505728340694,118.8505728340694,118.8505728340694,119.80629908921134
2001-05-04,127.2,123.44,126.95,123.65,122.88496969094683,122.88496969094683,119.55772700734384,119.55772700734384,119.55772700734384,120.51583217118231
2001-05-07,127.47,125.53,126.57,126.86,123.44,123.44,120.20830884675634,120.20830884675634,120.20830884675634,121.1615072757759
2001-05-08,127.1,125.56,126.52,126.86,123.44,123.44,120.80684413901584,120.80684413901584,120.80684413901584,121.74907162095607
2001-05-09,126.6,125.06,125.87,125.25,124.035,124.035,121.35749660789457,121.35749660789457,121.35749660789457,122.28375517507003
2001-05-10,127.5,125.77,125.99,127.26,124.5467,124.5467,121.864096879263,121.864096879263,121.864096879263,122.77031720931373
2001-05-11,126.49,124.4,124.82,126.0,127.69,-127.69,122.33016912892197,122.33016912892197,122.33016912892197,123.21308866047549
2001-05-14,125.44,124.46,125.23,124.9,127.6242,-127.6242,122.75895559860821,122.75895559860821,122.75895559860821,123.61601068103269
2001-05-15,126.5,124.85,125.3,125.55,127.55971600000001,-127.55971600000001,123.15343915071955,123.15343915071955,123.15343915071955,123.98266971973975
2001-05-16,129.2,124.62,128.96,124.84,124.4,124.4,123.51636401866199,123.51636401866199,123.51636401866199,124.31632944496317
2001-05-17,130.08,128.56,129.31,129.01,124.49600000000001,124.49600000000001,124.02789125698241,124.02789125698241,124.02789125698241,124.62
2001-05-18,129.72,128.1,129.62,129.09,124.62,124.62,124.62,124.62,124.62,124.62
2001-05-21,131.8,129.15,131.77,129.84,124.83840000000001,124.83840000000001,125.16600000000001,125.16600000000001,125.16600000000001,125.2206
2001-05-22,132.09,131.07,131.37,131.83,125.25609600000001,125.25609600000001,125.89574000000002,125.89574000000002,125.89574000000002,126.01012800000001
2001-05-23,131.05,129.29,129.29,131.05,125.80280832000001,125.80280832000001,126.63905120000001,126.63905120000001,126.63905120000001,126.80051136
2001-05-24,130.0,124.9,129.7,129.47,132.09,-132.09,-132.09,-132.09,-132.09,-134.7318
2001-05-25,129.7,128.01,128.23,129.65,131.9462,-131.9462,-131.8743,-131.8743,-131.8743,-134.436846
2001-05-29,128.35,126.9,127.3,128.23,131.805276,-131.805276,-131.665071,-131.665071,-131.665071,-134.15074062
2001-05-30,127.53,125.0,125.29,126.59,131.66717047999998,-131.66717047999998,-131.46211887,-131.46211887,-131.46211887,-133.87321840139998
2001-05-31,126.76,125.26,126.1,125.43,131.53182707039997,-131.53182707039997,-131.2652553039,-131.2652553039,-131.2652553039,-133.604021849358
2001-06-01,127.1,125.12,126.64,126.2,131.39919052899197,-131.39919052899197,-131.074297644783,-131.074297644783,-131.074297644783,-133.34290119387725
2001-06-04,127.27,125.89,127.17,126.8,131.26920671841214,-131.26920671841214,-130.88906871543952,-130.88906871543952,-130.88906871543952,-133.08961415806093
2001-06-05,129.23,127.27,128.87,127.49,131.1418225840439,-131.1418225840439,-130.70939665397634,-130.70939665397634,-130.70939665397634,-132.8439257333191
2001-06-06,128.83,127.36,127.53,128.83,131.016986132363,-131.016986132363,-130.53511475435704,-130.53511475435704,-130.53511475435704,-132.60560796131955
2001-06-07,128.29,127.0,128.24,127.05,130.89464640971573,-130.89464640971573,-130.36606131172633,-130.36606131172633,-130.36606131172633,-132.37443972247996
2001-06-08,127.87,126.14,127.0,127.7,130.77475348152143,-130.77475348152143,-130.20207947237455,-130.20207947237455,-130.20207947237455,-132.15020653080558
2001-06-11,127.75,125.41,125.94,126.71,130.657258411891,-130.657258411891,-130.0430170882033,-130.0430170882033,-130.0430170882033,-131.93270033488142
2001-06-12,126.88,124.04,126.13,124.86,130.54211324365318,-130.54211324365318,-129.8887265755572,-129.8887265755572,-129.8887265755572,-131.72171932483496
2001-06-13,126.58,124.67,124.74,126.17,130.28202871390704,-130.28202871390704,-129.59629024677935,-129.59629024677935,-129.59629024677935,-131.33763335859322
2001-06-14,124.3,122.24,122.48,124.18,130.03234756535076,-130.03234756535076,-129.31847573444037,-129.31847573444037,-129.31847573444037,-130.97275169066356
2001-06-15,122.4,120.4,121.62,120.91,129.56480671142972,-129.56480671142972,-128.82298243302955,-128.82298243302955,-128.82298243302955,-130.3614590723171
2001-06-18,122.44,120.95,121.08,121.65,128.83162217451536,-128.83162217451536,-128.06491401405688,-128.06491401405688,-128.06491401405688,-129.46492775580856
2001-06-19,122.89,120.86,121.46,122.38,128.15709240055412,-128.15709240055412,-127.37507175279177,-127.37507175279177,-127.37507175279177,-128.6490842577858
2001-06-20,122.86,121.1,122.6,121.19,127.53652500850978,-127.53652500850978,-126.74731529504051,-126.74731529504051,-126.74731529504051,-127.90666667458508
2001-06-21,127.47,122.15,123.86,122.22,120.4,120.4,120.4,120.4,120.4,117.992
2001-06-22,123.6,122.16,122.75,123.49,120.54140000000001,120.54140000000001,120.54140000000001,120.54140000000001,120.54140000000001,118.18156
2001-06-25,123.44,121.5,122.13,123.28,120.679972,120.679972,120.679972,120.679972,120.679972,118.36732880000001
2001-06-26,122.9,120.03,121.84,120.9,127.47,-127.47,-127.47,-127.47,-127.47,118.54938222400001
2001-06-27,125.15,120.91,121.31,121.6,127.3212,-127.3212,-127.2468,-127.2468,-127.2468,118.72779457952001
2001-06-28,123.94,121.93,122.89,122.0,127.175376,-127.175376,-127.03029599999999,-127.03029599999999,-127.03029599999999,118.90263868792961
2001-06-29,124.01,122.26,123.2,122.8,127.03246848,-127.03246848,-126.82028711999999,-126.82028711999999,-126.82028711999999,119.07398591417102
2001-07-02,124.32,122.62,123.9,122.8,126.8924191104,-126.8924191104,-126.61657850639999,-126.61657850639999,-126.61657850639999,119.2419061958876
2001-07-03,124.1,123.05,124.08,123.98,126.755170728192,-126.755170728192,-126.41898115120799,-126.41898115120799,-126.41898115120799,119.40646807196984
2001-07-05,123.65,122.11,122.13,123.07,126.62066731362816,-126.62066731362816,-126.22731171667175,-126.22731171667175,-126.22731171667175,119.56773871053045
2001-07-06,121.58,119.05,119.19,121.31,126.4888539673556,-126.4888539673556,-126.0413923651716,-126.0413923651716,-126.0413923651716,-130.0194
2001-07-09,120.54,119.2,120.1,119.49,126.19129980866137,-126.19129980866137,-125.69182274691302,-125.69182274691302,-125.69182274691302,-129.690318
2001-07-10,120.64,118.21,118.35,120.29,125.90564781631491,-125.90564781631491,-125.35973160956736,-125.35973160956736,-125.35973160956736,-129.37110846
2001-07-11,119.04,117.09,118.27,118.1,125.44390894733601,-125.44390894733601,-124.85925039689765,-124.85925039689765,-124.85925039689765,-128.81305303699997
2001-07-12,121.47,119.31,121.16,119.5,124.77559623154913,-124.77559623154913,-124.16001786117687,-124.16001786117687,-124.16001786117687,-127.99243932440997
2001-07-13,122.32,120.62,121.9,120.84,124.1607485330252,-124.1607485330252,-123.52371625367095,-123.52371625367095,-123.52371625367095,-127.22926857170127
2001-07-16,122.28,120.29,120.6,121.77,123.59508865038319,-123.59508865038319,-122.94468179084056,-122.94468179084056,-122.94468179084056,-126.51951977168218
2001-07-17,121.94,119.83,121.67,120.2,123.07468155835254,-123.07468155835254,-122.41776042966491,-122.41776042966491,-122.41776042966491,-125.85945338766443
2001-07-18,121.64,120.06,121.1,120.56,122.59590703368434,-122.59590703368434,-122.28,-122.28,-122.28,-125.24559165052793
2001-07-19,122.98,120.76,121.83,122.18,117.09,117.09,117.09,117.09,117.09,-124.67470023499098
2001-07-20,121.94,120.92,121.45,121.15,117.2078,117.2078,117.2078,117.2078,117.2078,-124.14377121854162
2001-07-23,121.88,119.22,119.36,121.8,117.323244,117.323244,117.323244,117.323244,117.323244,-123.6500072332437
2001-07-24,119.2,116.75,117.39,119.0,122.98,-122.98,-122.98,-122.98,-122.98,-123.19080672691663
2001-07-25,119.48,117.46,119.3,117.92,122.8554,-122.8554,-122.79310000000001,-122.79310000000001,-122.79310000000001,-122.61113412149413
2001-07-26,120.85,118.56,120.75,119.06,122.733292,-122.733292,-122.61180700000001,-122.61180700000001,-122.61180700000001,-122.08363205055966
2001-07-27,121.6,119.91,121.0,120.83,122.61362616000001,-122.61362616000001,-122.43595279000002,-122.43595279000002,-122.43595279000002,-121.60360516600929
2001-07-30,121.35,120.3,120.82,121.19,122.49635363680001,-122.49635363680001,-122.26537420630001,-122.26537420630001,-122.26537420630001,-121.6
2001-07-31,122.68,120.18,121.46,121.0,116.75,116.75,116.75,116.75,116.75,114.415
2001-08-01,122.7,120.9,121.96,121.97,116.8686,116.8686,116.8686,116.8686,116.8686,114.58030000000001
2001-08-02,123.35,121.46,122.38,123.23,117.101856,117.101856,117.043542,117.043542,117.043542,114.823891
2001-08-03,122.37,120.2,121.87,122.36,117.47674463999999,117.47674463999999,117.29580032,117.29580032,117.29580032,115.16493536
2001-08-06,121.51,120.1,120.45,121.35,117.82913996159999,117.82913996159999,117.5379683072,117.5379683072,117.5379683072,115.4923379456
2001-08-07,121.53,119.91,120.83,120.27,118.16039156390399,118.16039156390399,117.770449574912,117.770449574912,117.770449574912,115.80664442777599
2001-08-08,121.16,118.43,118.65,120.12,123.35,-123.35,117.99363159191553,117.99363159191553,117.99363159191553,116.10837865066495
2001-08-09,118.97,117.86,118.74,118.7,123.2516,-123.2516,-123.35,-123.35,-123.35,116.39804350463835
2001-08-10,119.84,117.34,119.44,118.8,123.03593599999999,-123.03593599999999,-123.1853,-123.1853,-123.1853,116.67612176445282
2001-08-13,119.85,118.82,119.49,119.6,122.69417983999999,-122.69417983999999,-122.893035,-122.893035,-122.893035,116.9430768938747
2001-08-14,120.35,118.8,119.11,120.14,122.37292904959999,-122.37292904959999,-122.61538325,-122.61538325,-122.61538325,117.19935381811972
2001-08-15,119.61,118.16,118.28,119.23,122.07095330662399,-122.07095330662399,-122.3516140875,-122.3516140875,-122.3516140875,117.44537966539492
2001-08-16,118.75,117.0,118.62,117.8,121.78709610822655,-121.78709610822655,-122.101033383125,-122.101033383125,-122.101033383125,-125.817
2001-08-17,117.87,116.01,116.64,117.65,121.40412841956842,-121.40412841956842,-121.74396104630625,-121.74396104630625,-121.74396104630625,-125.55248999999999
2001-08-20,117.66,116.55,117.56,116.8,120.86471557761158,-120.86471557761158,-121.2279045521387,-121.2279045521387,-121.2279045521387,-125.07536549999999
2001-08-21,118.54,108.05,116.13,117.8,120.37924401985042,-120.37924401985042,-120.75829314244622,-120.75829314244622,-120.75829314244622,-124.62209722499999
2001-08-22,117.43,115.78,117.05,116.75,118.89973473746836,-118.89973473746836,-119.36038089677713,-119.36038089677713,-119.36038089677713,-123.46205041924999
2001-08-23,117.52,116.52,116.7,116.96,118.54,-118.54,-118.54,-118.54,-118.54,-122.3832068899025
2001-08-24,119.1,116.65,119.0,117.21,108.05,108.05,108.05,108.05,108.05,-121.37988240760932
2001-08-27,119.2,118.26,118.49,118.97,108.271,108.271,108.271,108.271,108.271,-120.44679063907667
2001-08-28,118.49,116.59,116.64,118.28,108.70816,108.70816,108.59887,108.59887,108.59887,-119.5790152943413
2001-08-29,117.18,115.17,115.4,117.13,109.1278336,109.1278336,108.91690390000001,108.91690390000001,108.91690390000001,-119.2
2001-08-30,115.91,112.01,113.28,114.85,109.53072025600001,109.53072025600001,109.22539678300001,109.22539678300001,109.22539678300001,-118.49
2001-08-31,114.77,113.13,113.92,113.4,109.91749144576,109.91749144576,109.52463487951,109.52463487951,109.52463487951,-117.75919999999999
2001-09-04,116.79,113.44,113.65,113.85,110.28879178792961,110.28879178792961,109.81489583312471,109.81489583312471,109.81489583312471,-117.079556
2001-09-05,114.19,111.95,113.65,113.7,110.64524011641242,110.64524011641242,110.09644895813096,110.09644895813096,110.09644895813096,-116.79
2001-09-06,113.3,111.09,111.1,112.65,110.98743051175593,110.98743051175593,110.36955548938704,110.36955548938704,110.36955548938704,-116.79
2001-09-07,111.25,108.69,109.13,110.02,119.2,-119.2,-119.2,-119.2,-119.2,-116.1782
2001-09-10,111.07,107.55,109.83,107.7,118.9898,-118.9898,-118.88470000000001,-118.88470000000001,-118.88470000000001,-115.609226
2001-09-17,106.51,100.0,104.3,101.0,118.532208,-118.532208,-118.31796500000002,-118.31796500000002,-118.31796500000002,-114.88389566000001
2001-09-18,105.3,103.36,103.9,104.33,117.42027552,-117.42027552,-117.03570745000002,-117.03570745000002,-117.03570745000002,-113.24666713740001
2001-09-19,104.5,98.56,102.02,104.1,116.3750589888,-116.3750589888,-115.84320792850002,-115.84320792850002,-115.84320792850002,-111.789533752286
2001-09-20,101.85,98.57,98.96,100.4,114.949854269696,-114.949854269696,-114.28771921493502,-114.28771921493502,-114.28771921493502,-110.06969436448883
2001-09-21,99.7,93.8,96.85,94.05,113.63866592812032,-113.63866592812032,-112.87222448559088,-112.87222448559088,-112.87222448559088,-108.57343409710528
2001-09-24,101.16,99.06,100.48,99.73,111.65479933530828,-111.65479933530828,-110.77427979217588,-110.77427979217588,-110.77427979217588,-106.35741898253949
2001-09-25,102.0,99.9,101.4,100.75,109.86931940177746,-109.86931940177746,-108.90710901503653,-108.90710901503653,-108.90710901503653,-104.47380613515857
2001-09-26,102.4,100.43,101.0,102.35,108.26238746159972,-108.26238746159972,-107.2453270233825,-107.2453270233825,-107.2453270233825,-102.87273521488478
2001-09-27,102.25,100.0,102.05,101.25,106.81614871543974,-106.81614871543974,-105.76634105081042,-105.76634105081042,-105.76634105081042,-102.4
2001-09-28,109.92,102.5,104.25,102.98,93.8,93.8,93.8,93.8,93.8,91.92399999999999
2001-10-01,104.32,102.42,104.0,103.9,94.1224,94.1224,94.1224,94.1224,94.1224,92.28392
2001-10-02,105.38,103.07,105.38,104.0,94.438352,94.438352,94.438352,94.438352,94.438352,92.63664159999999
2001-10-03,107.88,104.35,107.34,104.6,94.74798496,94.74798496,94.74798496,94.74798496,94.74798496,92.982308768
2001-10-04,108.97,104.37,107.1,108.29,95.0514252608,95.0514252608,95.0514252608,95.0514252608,95.0514252608,93.32106259263999
2001-10-05,107.62,105.52,107.26,107.25,95.348796755584,95.348796755584,95.348796755584,95.348796755584,95.348796755584,93.65304134078718
2001-10-08,107.3,105.87,106.53,106.28,95.64022082047232,95.64022082047232,95.64022082047232,95.64022082047232,95.64022082047232,93.97838051397144
2001-10-09,106.75,105.6,105.87,106.61,95.92581640406287,95.92581640406287,95.92581640406287,95.92581640406287,95.92581640406287,94.29721290369201
2001-10-10,108.55,105.52,108.4,105.8,96.20570007598161,96.20570007598161,96.20570007598161,96.20570007598161,96.20570007598161,94.60966864561817
2001-10-11,110.3,108.95,110.01,108.95,96.47998607446198,96.47998607446198,96.47998607446198,96.47998607446198,96.47998607446198,94.9158752727058
2001-10-12,109.89,107.3,109.45,109.15,97.0327866314835,97.0327866314835,96.89458649222811,96.89458649222811,96.89458649222811,95.37739901452463
2001-10-15,109.45,107.19,109.3,108.63,97.56347516622417,97.56347516622417,97.29674889746127,97.29674889746127,97.29674889746127,95.82507704408889
2001-10-16,110.62,108.95,110.06,109.8,98.07293615957519,98.07293615957519,97.68684643053743,97.68684643053743,97.68684643053743,96.25932473276622
2001-10-17,111.15,107.9,107.9,111.07,98.82575999000068,98.82575999000068,98.20417257331593,98.20417257331593,98.20417257331593,96.83375174345557
2001-10-18,108.16,106.74,107.21,107.82,99.81169919080062,99.81169919080062,98.85146394465013,98.85146394465013,98.85146394465013,97.54956415628278
2001-10-19,107.92,106.01,107.55,107.0,100.71876325553657,100.71876325553657,99.46639074741763,99.46639074741763,99.46639074741763,98.22958594846864
2001-10-22,109.49,107.21,109.26,107.3,101.55326219509365,101.55326219509365,100.05057121004675,100.05057121004675,100.05057121004675,98.8756066510452
2001-10-23,110.61,108.38,108.8,109.96,102.32100121948616,102.32100121948616,100.60554264954442,100.60554264954442,100.60554264954442,99.48932631849294
2001-10-24,109.94,108.12,108.77,108.98,103.02732112192727,103.02732112192727,101.1327655170672,101.1327655170672,101.1327655170672,100.0723600025683
2001-10-25,110.33,106.74,110.31,107.45,103.67713543217309,103.67713543217309,101.63362724121384,101.63362724121384,101.63362724121384,100.62624200243988
2001-10-26,111.8,109.64,110.77,109.95,104.27496459759924,104.27496459759924,102.10944587915316,102.10944587915316,102.10944587915316,101.15242990231789
2001-10-29,110.55,108.06,108.23,110.16,105.0274681378393,105.0274681378393,102.69087912640397,102.69087912640397,102.69087912640397,101.79128410817881
2001-10-30,107.7,105.56,106.2,107.35,111.8,-111.8,103.23742637881973,103.23742637881973,103.23742637881973,102.39180706168808
2001-10-31,107.86,106.01,106.27,106.9,111.6752,-111.6752,103.75118079609055,103.75118079609055,103.75118079609055,102.9562986379868
2001-11-01,109.01,105.43,108.67,106.6,111.552896,-111.552896,104.23410994832511,104.23410994832511,104.23410994832511,103.4869207197076
2001-11-02,109.38,107.87,109.06,108.44,111.30798016,-111.30798016,104.68806335142561,104.68806335142561,104.68806335142561,103.98570547652514
2001-11-05,111.09,100.74,110.58,110.12,100.74,100.74,-111.8,-111.8,-111.8,-114.036
2001-11-06,112.45,109.85,112.29,110.35,100.74,100.74,100.74,100.74,100.74,-113.63712
2001-11-07,113.12,111.56,111.96,111.77,100.74,100.74,100.74,100.74,100.74,-113.2502064
2001-11-08,122.66,110.45,112.35,112.87,101.4828,101.4828,101.11139999999999,101.11139999999999,101.11139999999999,98.7252
2001-11-09,112.96,111.44,112.44,112.25,103.176976,103.176976,101.97334399999998,101.97334399999998,101.97334399999998,99.203896
2001-11-12,112.65,110.0,112.16,111.0,104.73561792,104.73561792,102.80081023999999,102.80081023999999,102.80081023999999,99.67301808
2001-11-13,114.43,113.18,114.39,113.44,106.1695684864,106.1695684864,103.59517783039999,103.59517783039999,103.59517783039999,100.1327577184
2001-11-14,115.4,113.7,114.62,115.17,107.488803007488,107.488803007488,104.357770717184,104.357770717184,104.357770717184,100.583302564032
2001-11-15,115.18,113.93,114.6,114.37,108.70249876688897,108.70249876688897,105.08985988849663,105.08985988849663,105.08985988849663,101.02483651275135
2001-11-16,115.1,113.4,114.31,115.08,109.81909886553785,109.81909886553785,105.79266549295677,105.79266549295677,105.79266549295677,101.45753978249633
2001-11-19,115.57,114.45,115.53,114.92,110.84637095629482,110.84637095629482,106.4673588732385,106.4673588732385,106.4673588732385,101.8815889868464
2001-11-20,115.8,111.15,114.81,115.37,122.66,-122.66,107.11506451830896,107.11506451830896,107.11506451830896,102.29715720710946
2001-11-21,114.67,113.51,114.15,114.5,122.4298,-122.4298,107.73686193757659,107.73686193757659,107.73686193757659,102.70441406296727
2001-11-23,118.63,114.0,115.52,114.04,122.204204,-122.204204,108.33378746007352,108.33378746007352,108.33378746007352,103.10352578170793
2001-11-26,116.34,115.07,116.22,115.75,121.98311992000001,-121.98311992000001,108.90683596167058,108.90683596167058,108.90683596167058,103.49465526607378
2001-11-27,116.9,114.09,115.4,115.62,121.7664575216,-121.7664575216,109.45696252320376,109.45696252320376,109.45696252320376,103.8779621607523
2001-11-28,115.17,113.25,113.34,114.74,121.554128371168,-121.554128371168,109.9850840222756,109.9850840222756,109.9850840222756,104.25360291753726
2001-11-29,114.56,113.0,114.48,113.66,121.34604580374464,-121.34604580374464,110.49208066138458,110.49208066138458,110.49208066138458,104.62173085918651
2001-11-30,114.91,114.02,114.3,114.4,121.14212488766975,-121.14212488766975,110.97879743492919,110.97879743492919,110.97879743492919,104.98249624200278
2001-12-03,114.08,113.01,113.36,113.65,120.94228238991636,-120.94228238991636,111.44604553753203,111.44604553753203,111.44604553753203,105.33604631716273
2001-12-04,115.0,113.35,115.0,113.92,120.74643674211804,-120.74643674211804,111.89460371603074,111.89460371603074,111.89460371603074,105.68252539081948
2001-12-05,118.0,115.56,117.64,115.61,120.55450800727567,-120.55450800727567,112.32521956738951,112.32521956738951,112.32521956738951,106.02207488300309
2001-12-06,117.94,116.93,117.3,117.35,120.36641784713017,-120.36641784713017,112.73861078469393,112.73861078469393,112.73861078469393,106.35483338534303
2001-12-07,117.09,115.7,116.45,116.9,120.18208949018756,-120.18208949018756,113.13546635330617,113.13546635330617,113.13546635330617,106.68093671763617
2001-12-10,116.39,114.46,114.46,115.85,120.0014477003838,-120.0014477003838,113.51644769917392,113.51644769917392,113.51644769917392,107.00051798328344
2001-12-11,115.72,113.9,114.19,114.9,119.82441874637613,-119.82441874637613,113.88218979120697,113.88218979120697,113.88218979120697,107.31370762361777
2001-12-12,114.78,113.11,114.29,114.55,119.65093037144861,-119.65093037144861,-122.66,-122.66,-122.66,107.62063347114542
2001-12-13,113.7,112.28,112.36,113.45,119.48091176401964,-119.48091176401964,-122.37349999999999,-122.37349999999999,-122.37349999999999,107.92142080172252
2001-12-14,113.49,112.0,112.9,112.33,119.31429352873924,-119.31429352873924,-121.86882499999999,-121.86882499999999,-121.86882499999999,108.21619238568807
2001-12-17,114.36,112.9,113.99,112.99,119.15100765816446,-119.15100765816446,-121.17800725,-121.17800725,-121.17800725,108.50506853797431
2001-12-18,115.15,114.34,114.93,114.63,118.99098750500117,-118.99098750500117,-120.53554674249999,-120.53554674249999,-120.53554674249999,108.78816716721482
2001-12-19,115.92,114.0,115.5,114.09,118.83416775490115,-118.83416775490115,-119.938058470525,-119.938058470525,-119.938058470525,109.06560382387053
2001-12-20,115.8,114.63,114.69,115.5,118.68048439980312,-118.68048439980312,-119.38239437758824,-119.38239437758824,-119.38239437758824,109.33749174739312
2001-12-21,115.1,114.2,114.66,115.03,118.52987471180705,-118.52987471180705,-118.86562677115707,-118.86562677115707,-118.86562677115707,109.60394191244525
2001-12-24,115.04,114.61,114.73,114.83,118.38227721757092,-118.38227721757092,-118.38503289717607,-118.38503289717607,-118.38503289717607,109.86506307419634
2001-12-26,116.21,114.65,115.25,114.65,118.2376316732195,-118.2376316732195,-117.93808059437374,-117.93808059437374,-117.93808059437374,110.12096181271241
2001-12-27,116.33,115.26,115.93,115.3,118.0958790397551,-118.0958790397551,-117.52241495276758,-117.52241495276758,-117.52241495276758,110.37174257645816
2001-12-28,116.75,115.95,116.21,116.29,117.95696145896,-117.95696145896,-117.13584590607384,-117.13584590607384,-117.13584590607384,110.617507724929
2001-12-31,116.4,114.85,114.89,116.15,117.8208222297808,-117.8208222297808,-116.77633669264867,-116.77633669264867,-116.77633669264867,110.85835757043041
2002-01-02,115.65,113.81,115.59,115.11,117.68740578518519,-117.68740578518519,-116.75,-116.75,-116.75,111.0943904190218
2002-01-03,116.83,115.0,116.76,115.65,117.55665766948148,-117.55665766948148,112.0,112.0,112.0,111.32570261064137
2002-01-04,117.98,113.36,117.41,117.17,111.15,111.15,112.0966,112.0966,112.0966,111.55238855842855
2002-01-07,117.99,115.71,116.7,117.7,111.2866,111.2866,112.273102,112.273102,112.273102,111.77454078725998
2002-01-08,117.06,115.97,116.36,116.8,111.554736,111.554736,112.50177792,112.50177792,112.50177792,111.99224997151478
2002-01-09,119.91,115.34,115.7,116.68,111.81214656,111.81214656,112.7213068032,112.7213068032,112.7213068032,112.20560497208449
2002-01-10,116.35,115.3,115.96,115.7,112.29801776640001,112.29801776640001,113.08074146304,113.08074146304,113.08074146304,112.4146928726428
2002-01-11,116.28,114.71,114.77,116.21,112.754736700416,112.754736700416,113.422204389888,113.422204389888,113.422204389888,112.61959901518995
2002-01-14,114.84,114.1,114.12,114.65,113.18405249839104,113.18405249839104,113.74659417039359,113.74659417039359,113.74659417039359,112.82040703488614
2002-01-15,115.39,113.9,114.88,114.55,113.58760934848758,113.58760934848758,-119.91,-119.91,-119.91,113.01719889418843
2002-01-16,114.4,113.0,113.05,114.3,119.91,-119.91,-119.7297,-119.7297,-119.7297,-125.11319999999999
2002-01-17,114.24,113.4,114.13,113.76,119.7718,-119.7718,-119.393215,-119.393215,-119.393215,-124.749804
2002-01-18,113.87,111.36,113.08,113.0,119.636364,-119.636364,-119.07355425,-119.07355425,-119.07355425,-124.39730988
2002-01-22,113.95,112.02,112.25,113.75,119.30530944,-119.30530944,-118.5336054525,-118.5336054525,-118.5336054525,-123.74544438599999
2002-01-23,113.56,112.02,113.14,112.63,118.9874970624,-118.9874970624,-118.031453070825,-118.031453070825,-118.031453070825,-123.12617216669999
2002-01-24,114.25,113.32,113.54,113.64,118.682397179904,-118.682397179904,-117.56445135586725,-117.56445135586725,-117.56445135586725,-122.53786355836499
2002-01-25,114.18,113.04,113.59,113.12,118.38950129270783,-118.38950129270783,-117.13013976095654,-117.13013976095654,-117.13013976095654,-121.97897038044674
2002-01-28,114.19,98.92,113.63,113.9,118.10832124099952,-118.10832124099952,-116.72622997768958,-116.72622997768958,-116.72622997768958,-121.44802186142441
2002-01-29,114.41,110.05,110.28,113.85,116.95702196653954,-116.95702196653954,-115.12366927969752,-115.12366927969752,-115.12366927969752,-119.8710603311247
2002-01-30,113.39,108.4,111.61,110.39,115.87480064854716,-115.87480064854716,-114.41,-114.41,-114.41,-118.40448610794597
2002-01-31,113.27,111.62,113.24,112.15,114.85751260963434,-114.85751260963434,-114.41,-114.41,-114.41,-117.04057208038975
2002-02-01,113.7,111.55,112.6,113.09,113.90126185305628,-113.90126185305628,98.92,98.92,98.92,-115.77213203476246
2002-02-04,115.18,109.45,109.7,112.23,98.92,98.92,99.2156,99.2156,99.2156,96.94160000000001
2002-02-05,110.5,108.53,109.27,109.4,99.2452,99.2452,99.694532,99.694532,99.694532,97.306368
2002-02-06,109.74,108.06,108.7,109.65,99.563896,99.563896,100.15909604,100.15909604,100.15909604,97.66384064
2002-02-07,109.86,108.16,108.38,108.72,99.87621808,99.87621808,100.6097231588,100.6097231588,100.6097231588,98.01416382720001
2002-02-08,110.05,108.3,109.97,108.63,100.1822937184,100.1822937184,101.04683146403599,101.04683146403599,101.04683146403599,98.357480550656
2002-02-11,111.63,109.82,111.59,110.05,100.482247844032,100.482247844032,101.47082652011491,101.47082652011491,101.47082652011491,98.69393093964288
2002-02-12,111.71,110.62,111.11,110.96,100.77620288715136,100.77620288715136,101.88210172451147,101.88210172451147,101.88210172451147,99.02365232085002
2002-02-13,112.54,111.35,112.26,111.48,101.06427882940832,101.06427882940832,102.28103867277613,102.28103867277613,102.28103867277613,99.34677927443302
2002-02-14,112.97,111.59,111.98,112.51,101.34659325282016,101.34659325282016,102.66800751259285,102.66800751259285,102.66800751259285,99.66344368894435
2002-02-15,112.24,110.71,110.83,112.15,101.62326138776375,101.62326138776375,103.04336728721506,103.04336728721506,103.04336728721506,99.97377481516547
2002-02-19,110.3,100.2,108.74,110.15,115.18,-115.18,-115.18,-115.18,-115.18,-117.48360000000001
2002-02-20,110.38,107.82,110.32,109.05,114.88040000000001,-114.88040000000001,-114.73060000000001,-114.73060000000001,-114.73060000000001,-116.96509200000001
2002-02-21,110.99,108.4,108.6,109.93,114.586792,-114.586792,-114.29468200000001,-114.29468200000001,-114.29468200000001,-116.46213924000001
2002-02-22,109.94,107.87,109.37,108.35,114.29905616,-114.29905616,-113.87184154,-113.87184154,-113.87184154,-115.97427506280002
2002-02-25,111.81,109.7,111.5,109.75,114.01707503680001,-114.01707503680001,-113.4616862938,-113.4616862938,-113.4616862938,-115.50104681091602
2002-02-26,112.04,110.19,111.36,111.6,113.74073353606401,-113.74073353606401,-113.063835704986,-113.063835704986,-113.063835704986,-115.04201540658855
2002-02-27,112.86,110.65,111.55,111.96,113.46991886534273,-113.46991886534273,100.2,100.2,100.2,-114.5967549443909
2002-02-28,112.75,111.14,111.19,111.83,113.20452048803588,-113.20452048803588,100.45320000000001,100.45320000000001,100.45320000000001,-114.16485229605917
2002-03-01,113.73,111.51,113.66,111.72,100.2,100.2,100.70133600000001,100.70133600000001,100.70133600000001,-113.74590672717738
2002-03-04,115.99,113.65,115.93,113.9,100.4706,100.4706,101.09219592000001,101.09219592000001,101.09219592000001,98.196
2002-03-05,116.4,114.97,115.21,115.33,101.09137600000001,101.09137600000001,101.6881080832,101.6881080832,101.6881080832,98.55188
2002-03-06,117.71,115.08,116.81,115.1,102.00989344000001,102.00989344000001,102.42370267904,102.42370267904,102.42370267904,99.08732359999999
2002-03-07,117.5,112.53,116.33,117.36,103.26590196480001,103.26590196480001,103.34088051829761,103.34088051829761,103.34088051829761,99.832230656
2002-03-08,127.3,116.48,116.89,117.38,104.42142980761601,104.42142980761601,104.20302768719975,104.20302768719975,104.20302768719975,100.54734142976
2002-03-11,117.9,116.43,117.34,116.89,106.70928682685441,106.70928682685441,105.81981574909577,105.81981574909577,105.81981574909577,101.88497435827199
2002-03-12,117.12,115.94,117.1,116.11,108.76835814416897,108.76835814416897,107.32342864665907,107.32342864665907,107.32342864665907,103.15572564035838
2002-03-13,116.75,115.0,115.9,116.63,110.62152232975207,110.62152232975207,108.72178864139293,108.72178864139293,108.72178864139293,104.36293935834047
2002-03-14,116.43,115.63,115.86,116.04,112.28937009677686,112.28937009677686,110.02226343649542,110.02226343649542,110.02226343649542,105.50979239042344
2002-03-15,116.95,106.22,116.79,115.97,127.3,-127.3,-127.3,-127.3,-127.3,-129.846
2002-03-18,117.57,115.85,116.76,117.1,126.8784,-126.8784,-126.6676,-126.6676,-126.6676,-129.13722
2002-03-19,117.74,116.82,117.35,117.3,126.465232,-126.465232,-126.054172,-126.054172,-126.054172,-128.4497034
2002-03-20,117.25,115.39,115.43,116.5,126.06032736,-126.06032736,-125.45914683999999,-125.45914683999999,-125.45914683999999,-127.78281229800001
2002-03-21,115.9,114.12,115.6,115.3,125.6635208128,-125.6635208128,-124.88197243479999,-124.88197243479999,-124.88197243479999,-127.13592792906002
2002-03-22,115.94,114.7,115.09,115.5,125.274650396544,-125.274650396544,-124.32211326175599,-124.32211326175599,-124.32211326175599,-126.50845009118822
2002-03-25,115.36,113.38,113.43,115.09,124.89355738861312,-124.89355738861312,-123.77904986390331,-123.77904986390331,-123.77904986390331,-125.89979658845257
2002-03-26,115.02,113.47,114.08,113.52,124.52008624084085,-124.52008624084085,-123.25227836798621,-123.25227836798621,-123.25227836798621,-125.30940269079899
2002-03-27,115.01,113.0,114.67,114.03,124.15408451602404,-124.15408451602404,-122.74131001694663,-122.74131001694663,-122.74131001694663,-124.73672061007503
2002-03-28,115.77,114.68,114.91,114.97,123.79540282570356,-123.79540282570356,-122.24567071643823,-122.24567071643823,-122.24567071643823,-124.18121899177278
2002-04-01,115.1,112.96,114.83,114.23,123.44389476918948,-123.44389476918948,-121.76490059494508,-121.76490059494508,-121.76490059494508,-123.6423824220196
2002-04-02,144.12,113.77,113.93,113.98,106.22,106.22,106.22,106.22,106.22,104.0956
2002-04-03,116.2,112.15,112.74,114.01,106.978,106.978,106.978,106.978,106.978,104.896088
2002-04-04,115.53,112.23,112.89,112.6,107.72084,107.72084,107.72084,107.72084,107.72084,105.68056624
2002-04-05,113.67,112.18,112.53,113.19,108.44882319999999,108.44882319999999,108.44882319999999,108.44882319999999,108.44882319999999,106.4493549152
2002-04-08,112.88,111.23,112.81,111.32,109.16224673599999,109.16224673599999,109.16224673599999,109.16224673599999,109.16224673599999,107.202767816896
2002-04-09,113.19,111.93,112.05,113.19,109.86140180127998,109.86140180127998,109.86140180127998,109.86140180127998,109.86140180127998,107.94111246055807
2002-04-10,113.54,112.09,113.35,112.1,110.54657376525438,110.54657376525438,110.54657376525438,110.54657376525438,110.54657376525438,108.66469021134691
2002-04-11,113.05,110.5,110.72,112.89,144.12,-144.12,-144.12,-144.12,-144.12,109.37379640711997
2002-04-12,111.97,110.57,111.33,111.03,143.4476,-143.4476,-143.1114,-143.1114,-143.1114,110.06872047897757
2002-04-15,111.97,110.2,110.63,111.62,142.788648,-142.788648,-142.133058,-142.133058,-142.133058,-147.0024
2002-04-16,113.32,111.67,113.12,111.7,141.48510208,-141.48510208,-140.5364051,-140.5364051,-140.5364051,-145.898328
2002-04-17,113.67,112.6,113.05,113.39,140.2336979968,-140.2336979968,-139.019584845,-139.019584845,-139.019584845,-144.82737816
2002-04-18,113.46,111.15,112.76,112.9,139.032350076928,-139.032350076928,-137.57860560275,-137.57860560275,-137.57860560275,-143.7885568152
2002-04-19,113.24,112.56,112.85,113.2,137.87905607385088,-137.87905607385088,-136.2096753226125,-136.2096753226125,-136.2096753226125,-142.780900110744
2002-04-22,112.61,110.84,111.14,112.38,136.77189383089683,-136.77189383089683,-134.9091915564819,-134.9091915564819,-134.9091915564819,-141.80347310742167
2002-04-23,111.9,110.17,110.38,111.09,135.70901807766094,-135.70901807766094,-133.6737319786578,-133.6737319786578,-133.6737319786578,-140.855368914199
2002-04-24,111.24,109.51,109.59,110.56,134.17667699300128,-134.17667699300128,-132.02847074015176,-132.02847074015176,-132.02847074015176,-139.32110046848905
2002-04-25,110.43,108.72,109.43,109.21,132.20334283356118,-132.20334283356118,-130.0018083735381,-130.0018083735381,-130.0018083735381,-137.23432343569482
2002-04-26,110.01,107.9,107.95,109.79,129.85500855020507,-129.85500855020507,-127.6608094524489,-127.6608094524489,-127.6608094524489,-134.66803432648229
2002-04-29,108.26,106.63,106.92,107.93,127.22040752418046,-127.22040752418046,-125.09190422363055,-125.09190422363055,-125.09190422363055,-131.72355055056923
2002-04-30,108.75,106.64,107.98,107.02,124.3377504707952,-124.3377504707952,-122.32261859008597,-122.32261859008597,-122.32261859008597,-128.46138897899522
2002-05-01,109.25,106.8,108.96,107.97,121.85866540488387,-121.85866540488387,-119.96872580157307,-119.96872580157307,-119.96872580157307,-125.62330841172584
2002-05-02,109.91,108.2,108.77,109.1,119.72665224820012,-119.72665224820012,-117.96791693133711,-117.96791693133711,-117.96791693133711,-123.15417831820149
2002-05-03,108.95,107.2,107.67,108.6,117.89312093345211,-117.89312093345211,-116.26722939163655,-116.26722939163655,-116.26722939163655,-121.0060351368353
2002-05-06,108.9,105.51,105.62,107.65,116.31628400276881,-116.31628400276881,-114.82164498289106,-114.82164498289106,-114.82164498289106,-119.13715056904671
2002-05-07,106.32,105.0,105.23,106.11,114.5872785623258,-114.5872785623258,-113.23866533579958,-113.23866533579958,-113.23866533579958,-117.09307798368971
2002-05-08,109.36,106.79,109.16,107.05,112.86156842110717,-112.86156842110717,-111.67331892199766,-111.67331892199766,-111.67331892199766,-115.03725472646246
2002-05-09,109.1,107.58,107.65,108.65,111.44648610530787,-111.44648610530787,-110.40538832681811,-110.40538832681811,-110.40538832681811,-113.33092142296384
2002-05-10,108.05,105.72,105.98,107.97,110.28611860635246,-110.28611860635246,-109.37836454472267,-109.37836454472267,-109.37836454472267,-111.91466478105998
2002-05-13,107.95,105.78,107.82,106.22,109.33461725720902,-109.33461725720902,-109.1,-109.1,-109.1,-110.73917176827979
2002-05-14,110.26,109.0,110.09,109.62,105.0,105.0,105.0,105.0,105.0,102.9
2002-05-15,110.91,109.29,109.55,109.5,105.1052,105.1052,105.1052,105.1052,105.1052,103.0472
2002-05-16,110.43,109.33,110.35,109.7,105.337392,105.337392,105.279344,105.279344,105.279344,103.283084
2002-05-17,111.17,110.1,111.11,110.66,105.56029631999999,105.56029631999999,105.44826368,105.44826368,105.44826368,103.51189148
2002-05-20,110.69,109.49,109.64,110.64,105.89687854079999,105.89687854079999,105.6771331328,105.6771331328,105.6771331328,103.8182158208
2002-05-21,110.49,108.29,108.48,110.11,106.213265828352,106.213265828352,105.896847807488,105.896847807488,105.896847807488,104.11228718796801
2002-05-22,109.12,108.0,109.05,108.22,106.51066987865087,106.51066987865087,106.10777389518849,106.10777389518849,106.10777389518849,104.39459570044929
2002-05-23,110.24,108.48,110.16,109.26,106.79022968593182,106.79022968593182,106.31026293938095,106.31026293938095,106.31026293938095,104.66561187243131
2002-05-24,110.21,108.66,108.85,109.98,107.0530159047759,107.0530159047759,106.50465242180572,106.50465242180572,106.50465242180572,104.92578739753407
2002-05-28,109.94,107.45,107.9,109.05,107.30003495048935,107.30003495048935,106.6912663249335,106.6912663249335,106.6912663249335,105.1755559016327
2002-05-29,108.02,107.25,107.25,107.63,111.17,-111.17,106.87041567193616,106.87041567193616,106.87041567193616,105.4153336655674
2002-05-30,107.51,105.9,107.01,106.55,111.0916,-111.0916,-111.17,-111.17,-111.17,105.6455203189447
2002-05-31,108.56,107.08,107.23,107.4,110.883936,-110.883936,-111.0119,-111.0119,-111.0119,105.86649950618691
2002-06-03,108.88,104.25,104.3,107.09,110.68457856,-110.68457856,-110.858543,-110.858543,-110.858543,-113.3934
2002-06-04,105.2,103.28,104.41,104.15,110.29850384640001,-110.29850384640001,-110.52811584999999,-110.52811584999999,-110.52811584999999,-113.119098
2002-06-05,105.62,104.35,105.5,104.95,109.737023538688,-109.737023538688,-110.0207477405,-110.0207477405,-110.0207477405,-112.6271431
2002-06-06,124.67,103.15,103.42,105.54,103.15,103.15,103.15,103.15,103.15,101.087
2002-06-07,103.92,101.72,103.26,101.79,124.67,-124.67,-124.67,-124.67,-124.67,101.55866
2002-06-10,104.46,103.02,103.56,103.24,124.67,-124.67,-124.67,-124.67,-124.67,101.72
2002-06-11,104.54,101.76,101.89,104.13,124.211,-124.211,-123.9815,-123.9815,-123.9815,101.72
2002-06-12,102.97,100.78,102.64,101.71,123.76118,-123.76118,-123.313655,-123.313655,-123.313655,-127.1634
2002-06-13,103.0,101.34,101.5,102.13,122.8419328,-122.8419328,-122.18697225,-122.18697225,-122.18697225,-126.371898
2002-06-14,101.56,98.5,101.29,100.31,121.95945548799999,-121.95945548799999,-121.1166236375,-121.1166236375,-121.1166236375,-125.60414106
2002-06-17,104.29,100.47,104.19,101.92,120.55188815871999,-120.55188815871999,-119.533459982875,-119.533459982875,-119.533459982875,-124.248934007
2002-06-18,104.74,102.92,104.24,103.74,119.2287748691968,-119.2287748691968,-118.06111778407376,-118.06111778407376,-118.06111778407376,-122.96148730665
2002-06-19,104.48,102.26,102.54,103.5,117.98504837704499,-117.98504837704499,-116.69183953918859,-116.69183953918859,-116.69183953918859,-121.7384129413175
2002-06-20,103.05,100.96,101.2,102.27,116.81594547442229,-116.81594547442229,-115.4184107714454,-115.4184107714454,-115.4184107714454,-120.57649229425164
2002-06-21,101.2,98.69,99.19,100.47,115.71698874595695,-115.71698874595695,-114.23412201744422,-114.23412201744422,-114.23412201744422,-119.47266767953906
2002-06-24,100.69,97.25,99.69,98.61,114.68396942119954,-114.68396942119954,-113.13273347622312,-113.13273347622312,-113.13273347622312,-118.42403429556211
2002-06-25,100.89,97.54,97.9,100.3,113.28925186750357,-113.28925186750357,-111.70328746336304,-111.70328746336304,-111.70328746336304,-116.94185189487276
2002-06-26,98.15,95.2,97.62,95.2,112.00611171810328,-112.00611171810328,-110.40249159166036,-110.40249159166036,-110.40249159166036,-115.56342226223167
2002-06-27,99.45,96.57,99.45,98.5,110.32550054629296,-110.32550054629296,-108.73021751657772,-108.73021751657772,-108.73021751657772,-113.73071425863081
2002-06-28,100.5,99.02,99.25,99.24,108.81295049166366,-108.81295049166366,-107.24189358975417,-107.24189358975417,-107.24189358975417,-112.06294997535404
2002-07-01,101.5,96.95,97.08,99.19,107.4516554424973,-107.4516554424973,-105.91728529488121,-105.91728529488121,-105.91728529488121,-110.54528447757218
2002-07-02,98.08,94.77,95.02,96.87,106.22648989824756,-106.22648989824756,-104.73838391244428,-104.73838391244428,-104.73838391244428,-109.16420887459068
2002-07-03,95.84,93.73,95.69,94.62,104.85171111045786,-104.85171111045786,-103.44249400382652,-103.44249400382652,-103.44249400382652,-107.5808458983857
2002-07-05,99.55,96.67,99.3,96.78,103.29467155499376,-103.29467155499376,-101.98561990325254,-101.98561990325254,-101.98561990325254,-105.78023593159557
2002-07-08,99.7,97.56,98.03,98.98,101.95561753729463,-101.95561753729463,-100.74727691776467,-100.74727691776467,-100.74727691776467,-104.21370526048814
2002-07-09,98.34,95.01,95.61,97.73,100.80403108207338,-100.80403108207338,-99.7,-99.7,-99.7,-102.85082357662468
2002-07-10,96.07,92.2,92.29,96.0,99.81366673058311,-99.81366673058311,-99.7,-99.7,-99.7,-101.66511651166347
2002-07-11,93.35,90.06,93.15,91.76,98.59548005368981,-98.59548005368981,-98.425,-98.425,-98.425,-100.24534903491394
2002-07-12,93.89,91.52,92.46,93.33,97.05909364402565,-97.05909364402565,-96.83565,-96.83565,-96.83565,-98.51383969897857
2002-07-15,101.6,87.89,92.1,91.64,87.89,87.89,87.89,87.89,87.89,86.1322
2002-07-16,92.38,89.87,90.58,91.13,87.89,87.89,87.89,87.89,87.89,86.44155599999999
2002-07-17,93.3,89.75,91.0,92.46,87.89,87.89,87.89,87.89,87.89,86.74472487999999
2002-07-18,91.1,88.24,88.33,90.7,88.1642,88.1642,88.1642,88.1642,88.1642,87.0418303824
2002-07-19,88.4,84.3,84.8,86.77,101.6,-101.6,-101.6,-101.6,-101.6,-103.63199999999999
2002-07-22,85.91,81.45,82.21,84.11,101.25399999999999,-101.25399999999999,-101.08099999999999,-101.08099999999999,-101.08099999999999,-103.05203999999999
2002-07-23,83.24,78.85,80.0,82.55,100.46184,-100.46184,-100.09944999999999,-100.09944999999999,-100.09944999999999,-101.971938
2002-07-24,84.94,77.68,84.75,78.14,99.1651296,-99.1651296,-98.6119885,-98.6119885,-98.6119885,-100.35340233999999
2002-07-25,85.85,81.6,84.2,84.28,97.44631923200001,-97.44631923200001,-96.728109535,-96.728109535,-96.728109535,-98.31279612939998
2002-07-26,85.69,83.8,85.6,84.65,95.86501369344,-95.86501369344,-95.01377967685,-95.01377967685,-95.01377967685,-96.45584447775398
2002-07-29,90.34,84.54,90.23,87.51,94.4102125979648,-94.4102125979648,-93.45373950593351,-93.45373950593351,-93.45373950593351,-94.76601847475612
2002-07-30,91.4,88.7,90.7,89.32,93.07179559012762,-93.07179559012762,-92.0341029503995,-92.0341029503995,-92.0341029503995,-93.22827681202807
2002-07-31,91.45,88.93,91.38,90.5,91.84045194291741,-91.84045194291741,77.68,77.68,77.68,-91.82893189894554
2002-08-01,91.35,88.46,88.64,90.88,91.45,-91.45,77.95540000000001,77.95540000000001,77.95540000000001,-91.45
2002-08-02,88.92,85.29,86.66,88.5,91.45,-91.45,78.22529200000001,78.22529200000001,78.22529200000001,-91.45
2002-08-05,86.93,83.6,83.73,86.5,91.35,-91.35,78.48978616000001,78.48978616000001,78.48978616000001,-91.35
2002-08-06,87.9,84.88,86.4,85.23,90.2564,-90.2564,78.74899043680001,78.74899043680001,78.74899043680001,-90.1197
2002-08-07,88.5,85.77,88.15,87.88,89.250288,-89.250288,79.00301062806402,79.00301062806402,79.00301062806402,-89.00012699999999
2002-08-08,91.1,87.8,90.98,88.42,77.68,77.68,79.25195041550273,79.25195041550273,79.25195041550273,76.1264
2002-08-09,91.94,89.35,91.26,90.1,77.9484,77.9484,79.49591140719268,79.49591140719268,79.49591140719268,76.425872
2002-08-12,91.27,89.55,90.7,90.0,78.508064,78.508064,79.8692340649769,79.8692340649769,79.8692340649769,76.89129584
2002-08-13,91.66,88.67,88.75,90.15,79.04534144,79.04534144,80.23135704302759,80.23135704302759,80.23135704302759,77.3427569648
2002-08-14,92.63,88.01,92.41,89.02,79.5611277824,79.5611277824,80.58261633173676,80.58261633173676,80.58261633173676,77.780674255856
2002-08-15,93.99,90.3,93.4,92.85,80.345260115456,80.345260115456,81.06451167846728,81.06451167846728,81.06451167846728,78.37464728562176
2002-08-16,94.08,92.0,93.22,92.82,81.43683930621953,81.43683930621953,81.71078609454392,81.71078609454392,81.71078609454392,79.15541492134068
2002-08-19,95.75,93.1,95.52,93.46,82.70115537559758,82.70115537559758,82.45293892887129,82.45293892887129,82.45293892887129,80.05089002606024
2002-08-20,95.8,93.62,94.27,94.82,84.26701673052587,84.26701673052587,83.3837332038503,83.3837332038503,83.3837332038503,81.14982772423603
2002-08-21,95.75,93.1,95.5,95.06,85.88163438825225,85.88163438825225,84.37703454754228,84.37703454754228,84.37703454754228,82.32184150629715
2002-08-22,97.5,95.07,96.76,95.49,87.27020557389693,87.27020557389693,85.2908717837389,85.2908717837389,85.2908717837389,83.40009418579338
2002-08-23,96.15,92.25,94.52,96.02,88.90697268207342,88.90697268207342,86.3896933232024,86.3896933232024,86.3896933232024,84.66908570907198
2002-08-26,95.64,93.5,95.28,94.91,90.28185705294167,90.28185705294167,87.38962092411418,87.38962092411418,87.38962092411418,85.8238679952555
2002-08-27,96.25,93.51,93.9,95.7,91.436759924471,91.436759924471,88.2995550409439,88.2995550409439,88.2995550409439,86.8747198756825
2002-08-28,95.15,91.8,92.3,93.29,97.5,-97.5,89.12759508725895,89.12759508725895,89.12759508725895,87.83099508687107
2002-08-29,93.06,90.81,92.3,91.27,97.386,-97.386,89.88111152940564,89.88111152940564,89.88111152940564,88.70120552905267
2002-08-30,93.39,91.4,92.1,91.69,97.12295999999999,-97.12295999999999,90.56681149175914,90.56681149175914,90.56681149175914,89.49309703143793
2002-09-03,91.35,88.15,88.21,90.74,96.87044159999999,-96.87044159999999,-97.5,-97.5,-97.5,-99.45
2002-09-04,90.25,88.06,89.75,88.62,96.347215104,-96.347215104,-97.2195,-97.2195,-97.2195,-99.111
2002-09-05,89.43,87.5,88.47,88.49,95.68423789568,-95.68423789568,-96.76152499999999,-96.76152499999999,-96.76152499999999,-98.55845000000001
2002-09-06,91.37,89.35,89.86,89.75,94.865814106112,-94.865814106112,-96.11321824999999,-96.11321824999999,-96.11321824999999,-97.78435850000001
2002-09-09,92.02,88.27,90.8,89.1,94.1292326955008,-94.1292326955008,-95.51029297249998,-95.51029297249998,-95.51029297249998,-97.06445340500001
2002-09-10,91.61,90.56,91.55,91.14,93.46630942595073,-93.46630942595073,-94.94957246442499,-94.94957246442499,-94.94957246442499,-96.39494166665001
2002-09-11,93.7,90.92,91.5,92.47,87.5,87.5,-94.42810239191525,-94.42810239191525,-94.42810239191525,-95.77229574998451
2002-09-12,90.84,88.99,89.26,90.75,87.624,87.624,-93.94313522448118,-93.94313522448118,-93.94313522448118,-95.19323504748559
2002-09-13,89.9,88.25,89.54,88.7,87.74552,87.74552,-93.7,-93.7,-93.7,-94.65470859416159
2002-09-16,89.83,88.47,89.73,89.32,87.8646096,87.8646096,-93.266,-93.266,-93.266,-94.15387899257028
2002-09-17,91.19,87.75,87.97,90.89,93.7,-93.7,-92.86238,-92.86238,-92.86238,-93.68810746309036
2002-09-18,88.5,86.1,87.49,87.02,93.581,-93.581,-92.4870134,-92.4870134,-92.4870134,-93.25493994067403
2002-09-19,86.8,84.78,84.85,86.0,93.28176,-93.28176,-91.912182194,-91.912182194,-91.912182194,-92.61099534601337
2002-09-20,85.2,84.05,84.66,84.92,92.7716544,-92.7716544,-91.12764215266,-91.12764215266,-91.12764215266,-91.7495858579519
2002-09-23,84.07,82.69,83.59,83.65,92.073922048,-92.073922048,-90.2075486728142,-90.2075486728142,-90.2075486728142,-90.74863969641815
2002-09-24,83.65,81.85,82.15,82.44,91.1355298432,-91.1355298432,-89.07991637189207,-89.07991637189207,-89.07991637189207,-89.53984374195542
2002-09-25,84.77,82.04,84.11,83.37,90.021266262016,-90.021266262016,-87.85083058867042,-87.85083058867042,-87.85083058867042,-88.232570305823
2002-09-26,85.98,84.45,85.87,85.02,89.04071431057407,-89.04071431057407,-86.83068938859645,-86.83068938859645,-86.83068938859645,-87.1475333538331
2002-09-27,85.7,82.8,82.85,85.0,88.17782859330518,-88.17782859330518,-85.98397219253506,-85.98397219253506,-85.98397219253506,-86.24695268368147
2002-09-30,82.8,80.01,81.6,82.0,87.41848916210856,-87.41848916210856,-85.98,-85.98,-85.98,-85.98
2002-10-01,85.1,81.09,85.0,82.44,86.38130067941336,-86.38130067941336,-85.7,-85.7,-85.7,-85.7
2002-10-02,85.53,82.58,83.05,84.69,80.01,80.01,80.01,80.01,80.01,78.4098
2002-10-03,84.84,81.95,82.05,83.14,80.1204,80.1204,80.1204,80.1204,80.1204,78.552204
2002-10-04,82.92,79.58,80.39,82.8,85.53,-85.53,-85.53,-85.53,-85.53,78.69175992000001
2002-10-07,81.2,78.55,78.82,80.07,85.411,-85.411,-85.3515,-85.3515,-85.3515,-87.2406
2002-10-08,81.31,78.2,80.11,79.81,85.13656,-85.13656,-85.011425,-85.011425,-85.011425,-86.979882
2002-10-09,79.85,77.78,78.0,79.09,84.7203664,-84.7203664,-84.53462525,-84.53462525,-84.53462525,-86.5408879
2002-10-10,81.07,77.07,80.66,77.94,84.16513708800001,-84.16513708800001,-83.9267089775,-83.9267089775,-83.9267089775,-85.92762574700001
2002-10-11,84.73,80.18,83.9,82.1,77.07,77.07,77.07,77.07,77.07,-85.13043942977001
2002-10-14,84.85,83.03,84.47,83.2,77.07,77.07,77.07,77.07,77.07,75.5286
2002-10-15,89.75,86.86,88.42,86.99,77.38119999999999,77.38119999999999,77.3034,77.3034,77.3034,75.715028
2002-10-16,88.26,85.92,86.37,87.42,78.12332799999999,78.12332799999999,77.801264,77.801264,77.801264,76.13607716
2002-10-17,90.03,87.85,88.18,88.87,78.82092832,78.82092832,78.27921344,78.27921344,78.27921344,76.5444948452
2002-10-18,89.11,86.93,88.65,87.15,79.7176540544,79.7176540544,78.86675276800001,78.86675276800001,78.86675276800001,77.08391505139201
2002-10-21,90.5,87.57,90.29,88.12,80.542641730048,80.542641730048,79.42491512960001,79.42491512960001,79.42491512960001,77.60175844933633
2002-10-22,90.01,88.52,89.32,89.05,81.5383775570432,81.5383775570432,80.08942022182401,80.08942022182401,80.08942022182401,78.24667052686951
2002-10-23,89.99,86.65,89.97,88.77,82.43453980133889,82.43453980133889,80.71405500851458,80.71405500851458,80.71405500851458,78.85933700052604
2002-10-24,90.9,88.1,88.58,90.7,83.24108582120499,83.24108582120499,81.3012117080037,81.3012117080037,81.3012117080037,79.44137015049974
2002-10-25,90.16,87.94,90.04,88.22,84.16015552266039,84.16015552266039,81.97312688844345,81.97312688844345,81.97312688844345,80.12888794146976
2002-10-28,91.29,88.83,89.42,91.15,84.96893685994114,84.96893685994114,82.5980080062524,82.5980080062524,82.5980080062524,80.77515466498157
2002-10-29,89.92,87.0,88.6,89.08,85.85388569954938,85.85388569954938,83.2933673657522,83.2933673657522,83.2933673657522,81.51119383843286
2002-10-30,89.96,88.23,89.45,88.68,86.61494170161247,86.61494170161247,83.93309797649202,83.93309797649202,83.93309797649202,82.19571026974256
2002-10-31,90.3,88.19,88.86,89.66,87.0,87.0,84.52165013837266,84.52165013837266,84.52165013837266,82.83231055086058
2002-11-01,90.82,88.05,90.53,88.35,87.6006,87.6006,85.06311812730286,85.06311812730286,85.06311812730286,83.42434881230034
2002-11-04,92.94,90.9,91.15,91.8,88.05,88.05,85.56126867711863,85.56126867711863,85.56126867711863,83.97494439543931
2002-11-05,92.07,90.84,91.97,90.84,88.05,88.05,86.22535449617796,86.22535449617796,86.22535449617796,84.69214884380416
2002-11-06,93.07,90.04,92.77,92.48,88.83239999999999,88.83239999999999,86.82967259152194,86.82967259152194,86.82967259152194,85.35197693629983
2002-11-07,92.22,90.22,90.57,92.0,89.59516799999999,89.59516799999999,87.45370533236975,87.45370533236975,87.45370533236975,86.04659901203284
2002-11-08,91.57,89.52,89.87,90.53,93.07,-93.07,88.01533479913277,88.01533479913277,88.01533479913277,86.67870510094988
2002-11-11,90.03,87.8,88.05,89.52,92.999,-92.999,-93.07,-93.07,-93.07,87.2539216418644
2002-11-12,89.91,88.36,88.75,88.66,92.79104,-92.79104,-92.91189999999999,-92.91189999999999,-92.91189999999999,87.7773686940966
2002-11-13,89.9,87.45,88.68,88.32,92.59139839999999,-92.59139839999999,-92.75854299999999,-92.75854299999999,-92.75854299999999,-94.9314
2002-11-14,91.0,89.19,90.87,90.07,92.28291449599999,-92.28291449599999,-92.49311585,-92.49311585,-92.49311585,-94.706958
2002-11-15,91.55,89.91,91.38,90.0,91.99293962623999,-91.99293962623999,-92.24096005749999,-92.24096005749999,-92.24096005749999,-94.48924926
2002-11-18,92.61,90.35,90.5,92.15,87.45,87.45,87.45,87.45,87.45,-94.27807178219999
2002-11-19,91.1,89.76,90.23,90.02,87.5532,87.5532,87.5532,87.5532,87.5532,-94.07322962873398
2002-11-20,92.07,89.74,91.94,89.98,87.654336,87.654336,87.654336,87.654336,87.654336,-93.87453273987197
2002-11-21,96.58,92.43,93.9,92.6,87.75344928,87.75344928,87.75344928,87.75344928,87.75344928,85.70100000000001
2002-11-22,94.27,93.0,93.62,93.48,88.1065113088,88.1065113088,88.0182458016,88.0182458016,88.0182458016,85.91858
2002-11-25,94.26,92.77,93.8,93.43,88.44545085644799,88.44545085644799,88.275098427552,88.275098427552,88.275098427552,86.13180840000001
2002-11-26,93.45,91.62,91.85,93.07,88.77083282219007,88.77083282219007,88.52424547472543,88.52424547472543,88.52424547472543,86.340772232
2002-11-27,94.65,91.57,94.35,92.52,89.08319950930247,89.08319950930247,88.76591811048367,88.76591811048367,88.76591811048367,86.54555678736
2002-11-29,94.8,93.71,93.98,94.8,89.38307152893037,89.38307152893037,89.00034056716916,89.00034056716916,89.00034056716916,86.7462456516128
2002-12-02,96.05,93.22,93.89,95.47,89.67094866777316,89.67094866777316,89.22773035015409,89.22773035015409,89.22773035015409,86.94292073858054
2002-12-03,93.4,92.35,92.55,93.25,89.94731072106224,89.94731072106224,89.44829843964946,89.44829843964946,89.44829843964946,87.13566232380893
2002-12-04,93.14,91.43,92.37,91.81,90.21261829221974,90.21261829221974,89.66224948645998,89.66224948645998,89.66224948645998,87.32454907733275
2002-12-05,92.95,91.1,91.16,92.7,90.46731356053095,90.46731356053095,89.86978200186618,89.86978200186618,89.86978200186618,87.5096580957861
2002-12-06,92.17,89.98,91.81,90.12,96.58,-96.58,-96.58,-96.58,-96.58,87.69106493387036
2002-12-09,91.46,89.62,89.69,91.07,96.448,-96.448,-96.382,-96.382,-96.382,87.86884363519296
2002-12-10,91.1,89.76,90.92,90.02,96.17487999999999,-96.17487999999999,-96.04390000000001,-96.04390000000001,-96.04390000000001,88.0430667624891
2002-12-11,91.62,90.16,91.04,90.42,95.9126848,-95.9126848,-95.722705,-95.722705,-95.722705,88.21380542723932
2002-12-12,91.49,90.2,90.75,91.2,95.660977408,-95.660977408,-95.41756975,-95.41756975,-95.41756975,88.38112931869453
2002-12-13,91.0,89.36,89.5,89.91,95.41933831168,-95.41933831168,-95.1276912625,-95.1276912625,-95.1276912625,88.54510673232065
2002-12-16,91.68,89.66,91.68,89.82,95.05577801297919,-95.05577801297919,-94.72395287412499,-94.72395287412499,-94.72395287412499,88.70580459767423
2002-12-17,91.74,90.74,90.93,91.37,94.71403133220043,-94.71403133220043,-94.34847617293624,-94.34847617293624,-94.34847617293624,88.86328850572075
2002-12-18,90.9,84.66,89.64,90.34,94.3927894522684,-94.3927894522684,-93.9992828408307,-93.9992828408307,-93.9992828408307,-98.5116
2002-12-19,90.7,88.6,89.08,89.35,93.61416629608694,-93.61416629608694,-93.15874738515593,-93.15874738515593,-93.15874738515593,-98.096052
2002-12-20,90.02,89.1,89.69,89.2,92.89783299239998,-92.89783299239998,-92.3938601204919,-92.3938601204919,-92.3938601204919,-97.69297044
2002-12-23,90.6,89.31,89.93,89.59,92.23880635300799,-92.23880635300799,-91.69781270964762,-91.69781270964762,-91.69781270964762,-97.30198132679999
2002-12-24,90.0,89.25,89.33,89.61,91.63250184476735,-91.63250184476735,-91.06440956577933,-91.06440956577933,-91.06440956577933,-96.92272188699599
2002-12-26,90.61,88.84,89.03,89.77,91.07470169718596,-91.07470169718596,84.66,84.66,84.66,-96.5548402303861
2002-12-27,89.98,87.52,87.68,88.96,90.61,-90.61,84.779,84.779,84.779,-96.19799502347452
2002-12-30,88.47,87.22,88.09,87.8,90.61,-90.61,84.89562,84.89562,84.89562,-95.85185517277029
2002-12-31,88.43,87.08,88.18,87.99,90.134,-90.134,85.00990759999999,85.00990759999999,85.00990759999999,-95.51609951758718
2003-01-02,91.19,88.54,91.13,88.85,84.66,84.66,85.121909448,85.121909448,85.121909448,-95.19041653205956
2003-01-03,91.39,89.68,91.13,90.91,84.7906,84.7906,85.30395216456,85.30395216456,85.30395216456,-94.87450403609778
2003-01-06,93.7,91.09,93.13,91.24,85.054576,85.054576,85.5473940779776,85.5473940779776,85.5473940779776,-94.56806891501485
2003-01-07,93.37,92.2,92.56,92.9,85.57330144,85.57330144,85.95502437407872,85.95502437407872,85.95502437407872,-94.27082684756441
2003-01-08,92.4,91.05,91.2,92.2,86.0609033536,86.0609033536,86.34227315537478,86.34227315537478,86.34227315537478,-93.98250204213747
2003-01-09,93.18,91.09,93.0,91.82,86.51924915238399,86.51924915238399,86.71015949760604,86.71015949760604,86.71015949760604,-93.70282698087334
2003-01-10,93.64,91.8,92.97,91.95,86.95009420324095,86.95009420324095,87.05965152272574,87.05965152272574,87.05965152272574,82.96679999999999
2003-01-13,93.86,92.44,92.88,93.55,87.35508855104649,87.35508855104649,87.39166894658946,87.39166894658946,87.39166894658946,83.180264
2003-01-14,93.83,92.2,93.44,92.69,87.87548146696277,87.87548146696277,87.77976880979409,87.77976880979409,87.77976880979409,83.50065608
2003-01-15,93.57,91.51,92.12,93.54,88.35424294960575,88.35424294960575,88.14458268120644,88.14458268120644,88.14458268120644,83.8114363976
2003-01-16,93.33,91.46,91.83,92.5,88.79470351363729,88.79470351363729,88.48750772033405,88.48750772033405,88.48750772033405,84.112893305672
2003-01-17,92.3,90.15,90.48,90.99,89.1999272325463,89.1999272325463,88.809857257114,88.809857257114,88.809857257114,84.40530650650184
2003-01-21,90.92,87.88,89.03,90.87,93.86,-93.86,-93.86,-93.86,-93.86,84.68894731130679
2003-01-22,90.0,88.01,88.04,88.77,93.7404,-93.7404,-93.6806,-93.6806,-93.6806,84.96407889196759
2003-01-23,89.43,87.95,89.06,88.75,93.62319199999999,-93.62319199999999,-93.506582,-93.506582,-93.506582,85.23095652520855
2003-01-24,88.76,86.17,86.33,88.59,93.50832815999999,-93.50832815999999,-93.33778454,-93.33778454,-93.33778454,85.4898278294523
2003-01-27,86.94,84.5,85.03,85.7,93.2147950336,-93.2147950336,-92.979395313,-92.979395313,-92.979395313,-95.7372
2003-01-28,87.85,84.65,86.12,85.69,92.69190733158399,-92.69190733158399,-92.38583764108999,-92.38583764108999,-92.38583764108999,-95.400084
2003-01-29,87.18,84.77,86.78,85.45,92.20039289168895,-92.20039289168895,-91.83382900621369,-91.83382900621369,-91.83382900621369,-95.07308148000001
2003-01-30,86.88,84.63,84.8,86.79,91.73836931818761,-91.73836931818761,-91.32046097577873,-91.32046097577873,-91.32046097577873,-94.7558890356
2003-01-31,86.22,84.15,85.84,84.15,91.30406715909635,-91.30406715909635,-90.84302870747422,-90.84302870747422,-90.84302870747422,-94.44821236453201
2003-02-03,88.69,85.89,86.27,86.1,90.73174178636864,-90.73174178636864,-90.24065612380154,-90.24065612380154,-90.24065612380154,-93.93330174630542
2003-02-04,85.44,84.3,85.14,85.31,90.20520244345916,-90.20520244345916,-89.6924970726594,-89.6924970726594,-89.6924970726594,-93.44413665899015
2003-02-05,86.54,84.42,84.64,85.75,89.72078624798243,-89.72078624798243,-89.19367233612006,-89.19367233612006,-89.19367233612006,-92.97942982604064
2003-02-06,85.22,83.65,84.17,84.39,89.27512334814384,-89.27512334814384,-88.73974182586926,-88.73974182586926,-88.73974182586926,-92.53795833473862
2003-02-07,84.99,82.97,83.29,84.91,88.71261101332945,-88.71261101332945,-88.17987022502363,-88.17987022502363,-88.17987022502363,-91.91580125130692
2003-02-10,84.13,82.65,83.94,83.47,88.02349769172992,-88.02349769172992,-87.50258709577056,-87.50258709577056,-87.50258709577056,-91.11067913868929
2003-02-11,84.88,82.83,83.21,84.37,87.27120801488773,-87.27120801488773,-86.77469903140498,-86.77469903140498,-86.77469903140498,-90.18000443343347
2003-02-12,83.62,82.22,82.22,83.16,86.62423889280345,-86.62423889280345,-86.15599417669424,-86.15599417669424,-86.15599417669424,-89.35170394575579
2003-02-13,82.95,81.0,82.1,82.15,85.91956066995489,-85.91956066995489,-85.48687516665622,-85.48687516665622,-85.48687516665622,-88.42458243280754
2003-02-14,83.91,81.83,83.88,82.37,85.034039749363,-85.034039749363,-84.63436888499153,-84.63436888499153,-84.63436888499153,-87.3108950678864
2003-02-18,85.77,84.49,85.55,84.53,81.0,81.0,81.0,81.0,81.0,-86.36426080770345
2003-02-19,85.47,83.9,84.93,85.32,81.0954,81.0954,81.0954,81.0954,81.0954,-85.77
2003-02-20,85.42,80.5,84.09,85.22,85.77,-85.77,-85.77,-85.77,-85.77,-85.77
2003-02-21,85.74,83.46,85.34,84.38,80.5,80.5,80.5,80.5,80.5,78.89
2003-02-24,85.51,83.59,83.63,84.93,80.5,80.5,80.5,80.5,80.5,79.027
2003-02-25,84.49,82.22,84.32,82.95,80.6048,80.6048,80.6048,80.6048,80.6048,79.16126
2003-02-26,84.53,83.08,83.19,84.02,80.707504,80.707504,80.707504,80.707504,80.707504,79.2928348
2003-02-27,85.5,82.99,84.17,83.7,80.80815392,80.80815392,80.80815392,80.80815392,80.80815392,79.421778104
2003-02-28,85.23,83.45,84.62,84.47,80.9067908416,80.9067908416,80.9067908416,80.9067908416,80.9067908416,79.54814254192
2003-03-03,85.78,83.72,83.93,85.26,81.003455024768,81.003455024768,81.003455024768,81.003455024768,81.003455024768,79.6719796910816
2003-03-04,84.01,82.65,82.73,83.95,81.19451682377728,81.19451682377728,81.14675137402496,81.14675137402496,81.14675137402496,79.85522030034916
2003-03-05,83.54,82.36,83.5,82.61,81.37793615082619,81.37793615082619,81.28574883280422,81.28574883280422,81.28574883280422,80.03296369133868
2003-03-06,83.52,82.47,82.7,82.86,81.55401870479314,81.55401870479314,81.42057636782009,81.42057636782009,81.42057636782009,80.20537478059852
2003-03-07,84.07,81.43,83.37,81.64,85.78,-85.78,-85.78,-85.78,-85.78,80.37261353718057
2003-03-10,82.86,81.1,81.23,82.63,85.693,-85.693,-85.6495,-85.6495,-85.6495,80.53483513106515
2003-03-11,82.08,80.52,80.55,81.49,85.50928,-85.50928,-85.422025,-85.422025,-85.422025,-87.4956
2003-03-12,81.01,79.38,80.97,80.41,85.2099232,-85.2099232,-85.07888325,-85.07888325,-85.07888325,-87.286332
2003-03-13,83.83,81.53,83.78,82.19,84.74352934400001,-84.74352934400001,-84.5659837575,-84.5659837575,-84.5659837575,-86.8910154
2003-03-14,84.77,83.35,83.9,84.19,79.38,79.38,79.38,79.38,79.38,-86.51546463
2003-03-17,86.95,83.22,86.83,83.46,79.4878,79.4878,79.4878,79.4878,79.4878,77.7924
2003-03-18,87.32,86.1,87.19,87.15,79.786288,79.786288,79.711666,79.711666,79.711666,77.97555200000001
2003-03-19,88.16,86.68,87.99,87.31,80.23831072,80.23831072,80.01599936,80.01599936,80.01599936,78.25588544
2003-03-20,88.59,86.35,88.13,87.32,80.8720458624,80.8720458624,80.423199392,80.423199392,80.423199392,78.6520500224
2003-03-21,89.88,87.79,89.74,88.79,81.64384127616,81.64384127616,80.91320742848,80.91320742848,80.91320742848,79.14894752128001
2003-03-24,88.14,85.58,86.58,87.99,82.6321803230208,82.6321803230208,81.54088290848641,81.54088290848641,81.54088290848641,79.7928106700032
2003-03-25,88.67,85.59,87.67,86.74,83.50191868425831,83.50191868425831,82.12462110489236,82.12462110489236,82.12462110489236,80.39804202980301
2003-03-26,87.85,86.23,87.2,87.56,84.26728844214732,84.26728844214732,82.66749762754989,82.66749762754989,82.66749762754989,80.96695950801482
2003-03-27,88.5,85.99,87.1,86.43,84.94081382908963,84.94081382908963,83.1723727936214,83.1723727936214,83.1723727936214,81.50174193753394
2003-03-28,87.28,86.25,86.59,86.47,85.53351616959888,85.53351616959888,83.64190669806791,83.64190669806791,83.64190669806791,82.00443742128189
2003-03-31,86.96,84.4,84.98,85.35,89.88,-89.88,84.07857322920316,84.07857322920316,84.07857322920316,82.47697117600498
2003-04-01,86.85,84.91,86.07,85.26,89.7704,-89.7704,84.4,84.4,84.4,82.92115290544469
2003-04-02,88.77,87.05,88.39,87.56,89.66299199999999,-89.66299199999999,84.4,84.4,84.4,83.33868373111801
2003-04-03,88.99,87.8,87.88,88.84,89.55773215999999,-89.55773215999999,84.7836,84.7836,84.7836,83.73116270725093
2003-04-04,88.59,87.57,88.12,88.43,89.45457751679999,-89.45457751679999,85.140348,85.140348,85.140348,84.10009294481587
2003-04-07,90.92,88.19,88.2,90.34,84.4,84.4,85.47212364,85.47212364,85.47212364,84.44688736812692
2003-04-08,88.89,86.2,88.11,88.3,84.5304,84.5304,85.90795374880001,85.90795374880001,85.90795374880001,84.90000525235804
2003-04-09,89.81,86.77,86.86,88.36,84.658192,84.658192,86.2,86.2,86.2,85.32140488469298
2003-04-10,88.9,85.71,87.45,87.07,84.78342816,84.78342816,-90.92,-90.92,-90.92,-92.7384
2003-04-11,88.71,86.86,87.17,88.19,84.9061595968,84.9061595968,-90.7637,-90.7637,-90.7637,-92.527548
2003-04-14,88.87,86.46,88.85,87.47,85.026436404864,85.026436404864,-90.612089,-90.612089,-90.612089,-92.32302156
2003-04-15,89.47,88.39,89.42,88.86,85.14430767676672,85.14430767676672,-90.46502633,-90.46502633,-90.46502633,-92.1246309132
2003-04-16,90.07,88.03,88.23,89.91,85.25982152323138,85.25982152323138,-90.3223755401,-90.3223755401,-90.3223755401,-91.932191985804
2003-04-17,89.72,87.29,89.66,88.35,85.37302509276675,85.37302509276675,-90.184004273897,-90.184004273897,-90.184004273897,-91.74552622622987
2003-04-21,90.16,89.06,89.5,89.86,85.48396459091141,85.48396459091141,85.71,85.71,85.71,-91.56446043944297
2003-04-22,91.56,88.89,91.51,89.1,85.59268529909319,85.59268529909319,85.79899999999999,85.79899999999999,85.79899999999999,83.99579999999999
2003-04-23,93.11,91.24,92.2,91.6,85.83137788712946,85.83137788712946,85.97183,85.97183,85.97183,84.14708399999999
2003-04-24,92.08,90.18,91.42,91.53,86.26809521390169,86.26809521390169,86.2573568,86.2573568,86.2573568,84.41597148
2003-04-25,91.47,90.02,90.15,91.3,86.67860950106758,86.67860950106758,86.53146252799999,86.53146252799999,86.53146252799999,84.6767923356
2003-04-28,92.19,90.17,91.87,90.44,87.06449293100353,87.06449293100353,86.79460402688,86.79460402688,86.79460402688,84.929788565532
2003-04-29,93.66,91.4,92.15,92.14,87.42722335514331,87.42722335514331,87.04721986580479,87.04721986580479,87.04721986580479,85.17519490856603
2003-04-30,92.57,91.32,91.85,91.93,87.92584548673184,87.92584548673184,87.37785887251455,87.37785887251455,87.37785887251455,85.51458711222338
2003-05-01,92.73,90.5,91.92,91.92,88.3845778477933,88.3845778477933,87.69196592888882,87.69196592888882,87.69196592888882,85.84040362773445
2003-05-02,93.47,90.9,93.3,91.56,88.80661161996983,88.80661161996983,87.99036763244438,87.99036763244438,87.99036763244438,86.15318748262507
2003-05-05,93.97,92.05,92.95,93.47,89.19488269037224,89.19488269037224,88.27384925082215,88.27384925082215,88.27384925082215,86.45345998332007
2003-05-06,94.42,92.05,93.79,93.1,89.67239442133501,89.67239442133501,88.61561829577282,88.61561829577282,88.61561829577282,86.82928698415407
2003-05-07,94.14,92.4,93.33,93.42,90.24210709077481,90.24210709077481,89.02192501506872,89.02192501506872,89.02192501506872,87.28472976510483
2003-05-08,93.38,92.21,92.34,92.52,90.74345423988183,90.74345423988183,89.3997902640139,89.3997902640139,89.3997902640139,87.71284597919853
2003-05-09,93.8,92.2,93.72,92.83,91.18463973109601,91.18463973109601,89.75120494553293,89.75120494553293,89.75120494553293,88.11527522044662
2003-05-12,96.3,92.24,94.9,93.5,91.57288296336449,91.57288296336449,90.07802059934563,90.07802059934563,90.07802059934563,88.49355870721982
2003-05-13,95.97,91.6,94.64,94.53,96.3,-96.3,90.57577895139798,90.57577895139798,90.57577895139798,89.04000959771443
2003-05-14,95.24,92.24,94.36,95.1,96.3,-96.3,91.03371663528614,91.03371663528614,91.03371663528614,89.54820892587442
2003-05-15,95.33,94.25,95.13,94.89,96.206,-96.206,91.45501930446325,91.45501930446325,91.45501930446325,90.0208343010632
2003-05-16,95.45,94.05,94.86,94.89,96.11388000000001,-96.11388000000001,91.8426177601062,91.8426177601062,91.8426177601062,90.46037589998878
2003-05-19,94.92,92.08,92.51,94.2,96.02360240000002,-96.02360240000002,-96.3,-96.3,-96.3,90.86914958698956
2003-05-20,94.21,91.6,92.45,92.82,95.93513035200002,-95.93513035200002,-96.1734,-96.1734,-96.1734,91.24930911590029
2003-05-21,92.92,91.91,92.78,92.11,95.84842774496002,-95.84842774496002,-95.94473,-95.94473,-95.94473,91.6
2003-05-22,94.05,92.14,93.68,92.95,95.76345919006081,-95.76345919006081,-95.72749350000001,-95.72749350000001,-95.72749350000001,91.6
2003-05-23,95.36,92.86,93.72,93.53,95.6801900062596,-95.6801900062596,-95.521118825,-95.521118825,-95.521118825,91.91
2003-05-27,95.84,93.18,95.62,93.3,91.6,91.6,91.6,91.6,91.6,92.14
2003-05-28,97.73,94.98,95.83,95.85,91.6848,91.6848,91.6848,91.6848,91.6848,92.4312
2003-05-29,96.82,92.32,95.37,95.88,91.926608,91.926608,91.86615599999999,91.86615599999999,91.86615599999999,-99.6846
2003-05-30,97.09,95.17,96.93,95.9,92.15874368,92.15874368,92.04207131999999,92.04207131999999,92.04207131999999,-99.463662
2003-06-02,98.84,96.08,97.17,97.53,92.32,92.32,92.2127091804,92.2127091804,92.2127091804,-99.24935214
2003-06-03,97.9,96.85,97.71,97.15,92.71119999999999,92.71119999999999,92.477800813184,92.477800813184,92.477800813184,-99.0414715758
2003-06-04,99.35,94.72,99.14,97.66,93.07892799999999,93.07892799999999,92.73228878065665,92.73228878065665,92.73228878065665,90.47359999999999
2003-06-05,99.59,98.14,99.56,98.58,93.58061375999999,93.58061375999999,93.0631743416238,93.0631743416238,93.0631743416238,90.65112799999999
2003-06-06,101.4,99.13,99.22,100.44,94.18155238399999,94.18155238399999,93.45478388112637,93.45478388112637,93.45478388112637,90.91929415999999
2003-06-09,99.92,97.77,98.11,98.78,95.04776609791999,95.04776609791999,94.01094900944753,94.01094900944753,94.01094900944753,91.33852239359999
2003-06-10,99.83,97.72,99.04,98.46,95.81003416616959,95.81003416616959,94.5281825787862,94.5281825787862,94.5281825787862,91.74098149785598
2003-06-11,101.19,98.28,100.33,99.16,96.48083006622923,96.48083006622923,95.00920979827117,95.00920979827117,95.00920979827117,92.12734223794175
2003-06-12,101.4,99.62,100.52,100.75,97.07113045828173,97.07113045828173,95.45656511239218,95.45656511239218,95.45656511239218,92.49824854842407
2003-06-13,100.75,98.95,99.44,100.6,97.59059480328793,97.59059480328793,95.87260555452472,95.87260555452472,95.87260555452472,92.85431860648711
2003-06-16,101.66,99.8,101.66,99.96,98.04772342689338,98.04772342689338,96.25952316570799,96.25952316570799,96.25952316570799,93.19614586222762
2003-06-17,102.18,100.73,101.68,102.05,98.55344214712831,98.55344214712831,96.69156131245136,96.69156131245136,96.69156131245136,93.61933856911624
2003-06-18,102.14,101.0,101.54,101.29,99.13369140358778,99.13369140358778,97.18552079433073,97.18552079433073,97.18552079433073,94.13297825496926
2003-06-19,101.73,99.84,100.02,101.64,99.62110077901373,99.62110077901373,97.63502392284096,97.63502392284096,97.63502392284096,94.6157995596711
2003-06-20,100.5,99.5,99.75,100.39,102.18,-102.18,98.04407176978528,98.04407176978528,98.04407176978528,95.06965158609084
2003-06-23,99.66,97.92,98.36,99.45,102.1264,-102.1264,-102.18,-102.18,-102.18,95.49627249092539
2003-06-24,99.09,98.02,98.65,98.22,101.958144,-101.958144,-102.05220000000001,-102.05220000000001,-102.05220000000001,95.89729614146987
2003-06-25,99.59,97.67,97.8,98.53,101.79661824,-101.79661824,-101.92823400000002,-101.92823400000002,-101.92823400000002,96.27425837298168
2003-06-26,99.0,96.96,98.89,97.78,101.5490211456,-101.5490211456,-101.71532230000001,-101.71532230000001,-101.71532230000001,96.62860287060278
2003-06-27,99.19,97.66,97.86,98.75,101.181899453952,-101.181899453952,-101.38244973900001,-101.38244973900001,-101.38244973900001,96.96
2003-06-30,98.93,96.72,97.69,98.22,100.84414749763584,-100.84414749763584,-101.07287825727,-101.07287825727,-101.07287825727,-104.2236
2003-07-01,98.85,96.43,98.56,97.25,100.43173274787226,-100.43173274787226,-100.68111921411571,-100.68111921411571,-100.68111921411571,-103.998492
2003-07-02,99.68,98.57,99.63,98.77,99.9515248181276,-99.9515248181276,-100.21349610056298,-100.21349610056298,-100.21349610056298,-103.6200674
2003-07-03,99.85,97.9,98.8,99.07,96.43,96.43,96.43,96.43,96.43,-103.26056403
2003-07-07,100.9,99.61,100.75,99.65,96.4984,96.4984,96.4984,96.4984,96.4984,-102.9190358285
2003-07-08,101.29,100.17,101.02,100.5,96.674464,96.674464,96.630448,96.630448,96.630448,-102.594584037075
2003-07-09,101.4,100.03,100.55,100.92,96.95139616,96.95139616,96.81683008,96.81683008,96.81683008,-102.28635483522125
2003-07-10,100.77,98.63,99.21,99.84,97.3072844672,97.3072844672,97.045988576,97.045988576,97.045988576,-101.99353709346019
2003-07-11,100.45,99.39,100.14,99.39,97.634701709824,97.634701709824,97.2636891472,97.2636891472,97.2636891472,-101.71536023878718
2003-07-14,101.9,99.61,100.72,101.2,97.93592557303808,97.93592557303808,97.47050468984,97.47050468984,97.47050468984,94.5014
2003-07-15,101.91,99.95,100.38,101.38,98.33233301573426,98.33233301573426,97.7362744084496,97.7362744084496,97.7362744084496,94.649372
2003-07-16,100.87,97.76,99.76,100.81,101.91,-101.91,-101.91,-101.91,-101.91,94.86719084
2003-07-17,99.98,98.16,98.51,99.15,101.91,-101.91,-101.91,-101.91,-101.91,95.0784751148
2003-07-18,99.98,98.46,99.58,99.02,101.827,-101.827,-101.7855,-101.7855,-101.7855,95.283420861356
2003-07-21,99.49,97.85,98.24,99.45,101.74566,-101.74566,-101.664735,-101.664735,-101.664735,95.48221823551533
2003-07-22,99.91,97.91,99.12,98.69,101.6659468,-101.6659468,-101.54759295,-101.54759295,-101.54759295,95.67505168844987
2003-07-23,99.83,98.28,99.23,99.21,101.587827864,-101.587827864,-101.4339651615,-101.4339651615,-101.4339651615,95.86210013779638
2003-07-24,100.34,98.37,98.5,99.99,101.51127130672,-101.51127130672,-101.323746206655,-101.323746206655,-101.323746206655,96.04353713366248
2003-07-25,100.29,98.04,100.23,98.66,101.4362458805856,-101.4362458805856,-101.21683382045535,-101.21683382045535,-101.21683382045535,96.2195310196526
2003-07-28,100.98,99.67,100.04,100.37,101.3627209629739,-101.3627209629739,-101.11312880584168,-101.11312880584168,-101.11312880584168,96.39024508906303
2003-07-29,100.3,98.68,99.32,100.14,101.29066654371442,-101.29066654371442,-101.01253494166643,-101.01253494166643,-101.01253494166643,96.55583773639114
2003-07-30,99.79,98.93,99.11,99.6,101.22005321284013,-101.22005321284013,-100.98,-100.98,-100.98,96.71646260429941
2003-07-31,100.94,98.9,99.41,99.98,101.15085214858333,-101.15085214858333,97.76,97.76,97.76,96.87226872617043
2003-08-01,99.68,98.24,98.38,99.19,101.08303510561166,-101.08303510561166,97.8236,97.8236,97.8236,97.02340066438532
2003-08-04,99.71,97.0,98.72,98.31,101.01657440349942,-101.01657440349942,-100.94,-100.94,-100.94,-103.9482
2003-08-05,98.85,96.84,96.85,98.41,100.85591142735944,-100.85591142735944,-100.8218,-100.8218,-100.8218,-103.739754
2003-08-06,98.06,96.42,97.1,96.71,100.61495674171788,-100.61495674171788,-100.62271,-100.62271,-100.62271,-103.3947663
2003-08-07,97.98,96.67,97.88,97.17,100.27936020238045,-100.27936020238045,-100.3285203,-100.3285203,-100.3285203,-102.906532659
2003-08-08,98.55,97.76,98.22,98.32,99.97061138619001,-99.97061138619001,-100.054923879,-100.054923879,-100.054923879,-102.45247537287001
2003-08-11,99.69,97.84,98.51,98.26,96.42,96.42,-99.80047920747,-99.80047920747,-99.80047920747,-102.03020209676912
2003-08-12,99.56,98.42,99.54,98.71,96.4854,96.4854,-99.69,-99.69,-99.69,-101.63748794999528
2003-08-13,99.85,98.53,98.89,99.82,96.549492,96.549492,96.42,96.42,96.42,-101.27226379349561
2003-08-14,99.75,98.51,99.54,99.1,96.68151232,96.68151232,96.4886,96.4886,96.4886,-100.93260532795092
2003-08-15,99.79,99.12,99.54,99.36,96.8082518272,96.8082518272,96.555828,96.555828,96.555828,-100.61672295499436
2003-08-18,100.78,99.74,100.5,99.93,96.929921754112,96.929921754112,96.62171144,96.62171144,96.62171144,94.4916
2003-08-19,100.94,99.6,100.82,100.69,97.16092644886528,97.16092644886528,96.74646009679999,96.74646009679999,96.74646009679999,94.617368
2003-08-20,100.89,100.16,100.5,100.29,97.46325233295606,97.46325233295606,96.91420169292799,96.91420169292799,96.91420169292799,94.80704696
2003-08-21,104.45,100.2,100.91,101.05,97.74139214631957,97.74139214631957,97.07523362521087,97.07523362521087,97.07523362521087,94.9910355512
2003-08-22,102.0,99.74,99.77,101.75,98.41225293168762,98.41225293168762,97.44397194395033,97.44397194395033,97.44397194395033,95.369394129152
2003-08-25,101.63,99.28,99.82,99.73,99.01602763851886,99.01602763851886,97.79427334675282,97.79427334675282,97.79427334675282,95.73261836398592
2003-08-26,100.46,98.83,100.18,99.5,104.45,-104.45,98.12705967941518,98.12705967941518,98.12705967941518,96.08131362942649
2003-08-27,100.36,99.57,100.24,100.05,104.33760000000001,-104.33760000000001,98.44320669544442,98.44320669544442,98.44320669544442,96.41606108424943
2003-08-28,101.0,99.66,100.85,100.4,104.22744800000001,-104.22744800000001,98.7435463606722,98.7435463606722,98.7435463606722,96.73741864087945
2003-08-29,101.46,100.0,101.4,100.61,104.11949904000001,-104.11949904000001,99.02886904263859,99.02886904263859,99.02886904263859,97.04592189524428
2003-09-02,102.88,100.28,102.77,101.64,104.01370905920001,-104.01370905920001,99.29992559050666,99.29992559050666,99.29992559050666,97.3420850194345
2003-09-03,103.7,101.25,103.19,103.03,103.910034878016,-103.910034878016,99.55742931098133,99.55742931098133,99.55742931098133,97.62640161865713
2003-09-04,103.55,100.43,103.43,103.1,103.80843418045569,-103.80843418045569,99.80205784543227,99.80205784543227,99.80205784543227,97.89934555391085
2003-09-05,120.52,101.53,102.67,102.94,98.83,98.83,100.03445495316066,100.03445495316066,100.03445495316066,98.16137173175441
2003-09-08,103.88,102.73,103.8,103.04,99.2638,99.2638,100.43,100.43,100.43,99.2793031451667
2003-09-09,103.46,102.68,102.93,103.37,99.688924,99.688924,101.53,101.53,101.53,100.34133798790836
2003-09-10,103.6,101.55,101.69,102.54,100.10554552,100.10554552,-120.52,-120.52,-120.52,101.35027108851294
2003-09-11,102.85,101.42,102.25,102.1,100.51383460960001,100.51383460960001,-119.95089999999999,-119.95089999999999,-119.95089999999999,-122.93039999999999
2003-09-12,102.64,100.46,102.52,101.91,120.52,-120.52,-119.02435499999999,-119.02435499999999,-119.02435499999999,-122.28508799999999
2003-09-15,102.63,101.08,102.12,102.52,120.1188,-120.1188,-117.72485014999998,-117.72485014999998,-117.72485014999998,-121.19383359999999
2003-09-16,103.64,102.17,103.55,102.23,119.725624,-119.725624,-116.51631063949998,-116.51631063949998,-116.51631063949998,-120.15714191999999
2003-09-17,103.79,102.58,103.22,103.48,119.34031152,-119.34031152,-115.39236889473497,-115.39236889473497,-115.39236889473497,-119.17228482399999
2003-09-18,105.5,103.17,104.59,103.4,118.9627052896,-118.9627052896,-114.34710307210352,-114.34710307210352,-114.34710307210352,-118.23667058279999
2003-09-19,104.6,103.4,103.86,104.27,118.592651183808,-118.592651183808,-113.37500585705628,-113.37500585705628,-113.37500585705628,-117.34783705365999
2003-09-22,103.87,100.29,102.49,102.85,118.22999816013184,-118.22999816013184,-112.47095544706234,-112.47095544706234,-112.47095544706234,-116.50344520097698
2003-09-23,103.29,102.36,103.09,102.59,117.51239823372657,-117.51239823372657,-111.37466945682672,-111.37466945682672,-111.37466945682672,-115.36850403690859
2003-09-24,103.22,101.07,101.2,103.12,116.82350230437751,-116.82350230437751,-110.37704920571232,-110.37704920571232,-110.37704920571232,-114.31300875432498
2003-09-25,101.88,100.27,100.59,101.41,116.16216221220242,-116.16216221220242,-109.46921477719822,-109.46921477719822,-109.46921477719822,-113.33139814152223
2003-09-26,100.66,99.84,100.02,100.44,115.20863247947027,-115.20863247947027,-108.45730115170642,-108.45730115170642,-108.45730115170642,-112.15587230878523
2003-09-29,100.99,98.75,100.87,100.3,113.97914188111265,-113.97914188111265,-107.33705200198459,-107.33705200198459,-107.33705200198459,-110.80112635481886
2003-09-30,100.76,95.91,99.86,100.53,112.45622769300138,-112.45622769300138,-106.0489942016869,-106.0489942016869,-106.0489942016869,-109.23447992869241
2003-10-01,102.12,100.01,102.0,100.24,110.47068036984122,-110.47068036984122,-104.32536518740012,-104.32536518740012,-104.32536518740012,-107.23580793938855
2003-10-02,102.85,101.63,102.32,101.93,108.72339872546027,-108.72339872546027,-102.89475310554211,-102.89475310554211,-102.89475310554211,-105.53693674848027
2003-10-03,104.28,102.32,103.26,103.67,107.18579087840504,-107.18579087840504,95.91,95.91,95.91,93.9918
2003-10-06,103.99,103.2,103.72,103.48,105.83269597299643,-105.83269597299643,96.0774,96.0774,96.0774,94.197564
2003-10-07,104.26,102.91,104.19,103.26,104.64197245623686,-104.64197245623686,96.241452,96.241452,96.241452,94.39921272
2003-10-08,104.39,102.6,103.71,104.33,95.91,95.91,96.40222295999999,96.40222295999999,96.40222295999999,94.5968284656
2003-10-09,105.22,103.65,104.17,104.88,96.0796,96.0796,96.64185627119998,96.64185627119998,96.64185627119998,94.890623611632
2003-10-10,104.48,103.91,104.2,104.27,96.445216,96.445216,96.98498202035198,96.98498202035198,96.98498202035198,95.30379866716672
2003-10-13,105.29,101.7,104.86,104.72,96.79620736,96.79620736,97.3143827395379,97.3143827395379,97.3143827395379,95.70044672048004
2003-10-14,105.36,103.67,105.29,104.8,97.3058349184,97.3058349184,97.71316360256101,97.71316360256101,97.71316360256101,96.17992438445604
2003-10-15,105.89,104.64,105.02,105.86,97.950168124928,97.950168124928,98.17197378640735,98.17197378640735,98.17197378640735,96.73072892138867
2003-10-16,105.98,104.65,105.33,104.68,98.74415131243519,98.74415131243519,98.71223562135883,98.71223562135883,98.71223562135883,97.37187789689146
2003-10-17,105.91,103.98,104.23,105.47,99.61245315494297,99.61245315494297,99.29365677165012,99.29365677165012,99.29365677165012,98.06052766514014
2003-10-20,104.83,103.94,104.78,104.45,100.37655877634981,100.37655877634981,99.82856422991811,99.82856422991811,99.82856422991811,98.69408545192893
2003-10-21,105.28,104.32,104.96,104.87,101.04897172318783,101.04897172318783,100.32067909152467,100.32067909152467,100.32067909152467,99.27695861577462
2003-10-22,104.54,102.7,103.4,104.03,101.6406951164053,101.6406951164053,100.77342476420269,100.77342476420269,100.77342476420269,99.81320192651265
2003-10-23,103.95,102.68,103.74,102.89,102.16141170243667,102.16141170243667,101.18995078306648,101.18995078306648,101.18995078306648,100.30654577239163
2003-10-24,103.76,102.18,103.28,102.83,105.98,-105.98,101.57315472042116,101.57315472042116,101.57315472042116,100.7604221106003
2003-10-27,104.44,103.27,103.44,103.74,105.90400000000001,-105.90400000000001,101.92570234278746,101.92570234278746,101.92570234278746,101.17798834175228
2003-10-28,105.07,103.82,105.02,103.98,105.82952000000002,-105.82952000000002,102.18,102.18,102.18,101.5621492744121
2003-10-29,106.08,103.73,105.25,104.77,102.18,102.18,102.48400000000001,102.48400000000001,102.48400000000001,101.91557733245914
2003-10-30,105.97,104.24,105.09,105.79,102.25800000000001,102.25800000000001,102.80764,102.80764,102.80764,102.29037537253781
2003-10-31,105.74,105.22,105.42,105.4,102.33444000000001,102.33444000000001,103.10215240000001,103.10215240000001,103.10215240000001,102.63144158900941
2003-11-03,106.61,104.2,106.32,105.75,102.40935120000002,102.40935120000002,103.370158684,103.370158684,103.370158684,102.94181184599857
2003-11-04,106.27,103.84,105.78,105.98,102.57737715200001,102.57737715200001,103.6941428156,103.6941428156,103.6941428156,103.30863066139871
2003-11-05,105.97,104.9,105.63,105.52,102.73868206592002,102.73868206592002,103.84,103.84,103.84,103.63876759525884
2003-11-06,106.4,105.1,106.26,105.64,102.89353478328322,102.89353478328322,103.84,103.84,103.84,103.84
2003-11-07,106.72,105.65,105.81,106.64,103.04219339195188,103.04219339195188,104.117,104.117,104.117,104.117
2003-11-10,106.75,105.01,105.18,105.73,103.26286178843478,103.26286178843478,104.40333,104.40333,104.40333,104.40333
2003-11-11,105.34,104.8,105.08,105.08,103.54183284535999,103.54183284535999,104.6849304,104.6849304,104.6849304,104.6849304
2003-11-12,106.47,105.16,106.38,105.21,103.7984862177312,103.7984862177312,104.8,104.8,104.8,104.8
2003-11-13,106.54,105.78,106.35,106.01,104.0346073203127,104.0346073203127,104.8,104.8,104.8,104.8
2003-11-14,106.95,102.56,105.54,106.4,106.95,-106.95,-106.95,-106.95,-106.95,-109.089
2003-11-17,105.51,104.04,104.86,104.91,106.95,-106.95,-106.95,-106.95,-106.95,-108.89313
2003-11-18,105.46,103.9,103.91,105.24,106.95,-106.95,-106.95,-106.95,-106.95,-108.7031361
2003-11-19,105.53,103.92,104.78,104.03,106.8622,-106.8622,-106.81830000000001,-106.81830000000001,-106.81830000000001,-108.518842017
2003-11-20,105.63,103.8,103.9,104.0,106.776156,-106.776156,-106.69055100000001,-106.69055100000001,-106.69055100000001,-108.34007675648999
2003-11-21,104.91,102.65,104.04,104.24,106.69183288,-106.69183288,-106.56663447000001,-106.56663447000001,-106.56663447000001,-108.1666744537953
2003-11-24,105.77,104.68,105.72,104.68,106.6091962224,-106.6091962224,-106.44643543590001,-106.44643543590001,-106.44643543590001,-107.99847422018144
2003-11-25,106.42,104.06,106.01,105.73,106.528212297952,-106.528212297952,102.56,102.56,102.56,-107.835319993576
2003-11-26,106.45,104.4,106.4,106.42,102.56,102.56,102.6372,102.6372,102.6372,-107.67706039376871
2003-11-28,106.66,106.2,106.54,106.28,102.6378,102.6378,102.75158400000001,102.75158400000001,102.75158400000001,-107.52354858195565
2003-12-01,107.68,100.35,107.57,106.85,107.68,-107.68,-107.68,-107.68,-107.68,98.34299999999999
2003-12-02,107.77,107.07,107.27,107.38,100.35,100.35,100.35,100.35,100.35,98.52973999999999
2003-12-03,108.08,107.08,107.11,107.65,100.35,100.35,100.35,100.35,100.35,98.80694779999999
2003-12-04,107.72,106.94,107.68,107.17,100.6592,100.6592,100.58189999999999,100.58189999999999,100.58189999999999,99.17786988799999
2003-12-05,107.8,100.06,106.81,107.15,108.08,-108.08,-108.08,-108.08,-108.08,99.53395509247999
2003-12-08,107.64,106.68,107.52,106.74,107.9196,-107.9196,-107.8394,-107.8394,-107.8394,99.87579688878078
2003-12-09,107.93,105.52,106.62,107.9,100.06,100.06,100.06,100.06,100.06,100.06
2003-12-10,106.98,100.7,106.54,106.77,100.2174,100.2174,100.2174,100.2174,100.2174,100.38080000000001
2003-12-11,108.1,106.67,107.84,106.7,100.371652,100.371652,100.371652,100.371652,100.371652,100.68876800000001
2003-12-12,108.7,106.65,108.13,107.97,100.68078591999999,100.68078591999999,100.60350244,100.60350244,100.60350244,100.7
2003-12-15,109.45,107.48,107.52,109.17,101.1619387648,101.1619387648,100.9273623424,100.9273623424,100.9273623424,101.18
2003-12-16,108.5,100.24,108.17,107.68,109.45,-109.45,-109.45,-109.45,-109.45,-111.63900000000001
2003-12-17,108.38,107.8,108.34,108.06,109.45,-109.45,-109.45,-109.45,-109.45,-111.29703
2003-12-18,109.72,108.39,109.6,108.55,100.24,100.24,100.24,100.24,100.24,-110.9653191
2003-12-19,109.7,108.58,109.04,109.3,100.4296,100.4296,100.4296,100.4296,100.4296,-110.64355952700001
2003-12-22,109.47,108.65,109.46,108.79,100.61540799999999,100.61540799999999,100.61540799999999,100.61540799999999,100.61540799999999,-110.33145274119
2003-12-23,109.95,108.42,109.79,109.48,100.79749983999999,100.79749983999999,100.79749983999999,100.79749983999999,100.79749983999999,-110.0287091589543
2003-12-24,109.88,109.43,109.58,109.52,101.16359984639999,101.16359984639999,101.07207484479999,101.07207484479999,101.07207484479999,-109.95
2003-12-26,110.08,109.63,109.67,109.71,101.515055852544,101.515055852544,101.33841259945599,101.33841259945599,101.33841259945599,98.23519999999999
2003-12-29,111.17,109.0,111.15,110.1,102.02895250139136,102.02895250139136,101.68807609547775,101.68807609547775,101.68807609547775,98.472096
2003-12-30,111.27,110.15,111.17,111.09,102.76023630128005,102.76023630128005,102.16217229070386,102.16217229070386,102.16217229070386,98.85303311999999
2003-12-31,111.52,110.84,111.15,111.23,103.61121267115205,103.61121267115205,102.70864195326163,102.70864195326163,102.70864195326163,99.3497117952
2004-01-02,119.91,110.73,111.0,111.74,104.5602671506138,104.5602671506138,103.32543701653331,103.32543701653331,103.32543701653331,99.95822620544
2004-01-05,112.45,111.17,112.37,111.69,106.70922974952786,106.70922974952786,104.65220205521065,104.65220205521065,104.65220205521065,101.1553326331136
2004-01-06,112.73,111.23,112.63,112.18,108.55733758459397,108.55733758459397,105.8728258907938,105.8728258907938,105.8728258907938,102.28061267512679
2004-01-07,112.92,111.89,112.9,112.39,110.1467103227508,110.1467103227508,106.9957998195303,106.9957998195303,106.9957998195303,103.33837591461918
2004-01-08,113.41,112.19,113.32,113.26,111.23,111.23,108.02893583396788,108.02893583396788,108.02893583396788,104.33267335974203
2004-01-09,113.98,112.19,112.51,112.82,111.89,111.89,108.97942096725045,108.97942096725045,108.97942096725045,105.2673129581575
2004-01-12,113.12,112.36,113.11,112.55,112.19,112.19,109.85386728987041,109.85386728987041,109.85386728987041,106.14587418066806
2004-01-13,113.23,111.13,112.47,113.09,119.91,-119.91,110.65835790668078,110.65835790668078,110.65835790668078,106.97172172982798
2004-01-14,113.42,112.67,113.31,112.76,119.7344,-119.7344,111.13,111.13,111.13,107.7480184260383
2004-01-15,114.06,112.58,113.53,113.57,119.56231199999999,-119.56231199999999,111.13,111.13,111.13,108.477737320476
2004-01-16,114.31,113.08,114.25,114.04,119.39366575999999,-119.39366575999999,111.83239999999999,111.83239999999999,111.83239999999999,109.16367308124744
2004-01-20,114.65,113.82,114.21,114.53,119.2283924448,-119.2283924448,112.478608,112.478608,112.478608,109.8084526963726
2004-01-21,115.3,113.72,115.06,114.13,119.066424595904,-119.066424595904,113.07311935999999,113.07311935999999,113.07311935999999,110.41454553459025
2004-01-22,115.38,114.58,114.73,115.14,118.90769610398591,-118.90769610398591,113.6200698112,113.6200698112,113.6200698112,110.98427280251484
2004-01-23,115.37,113.95,114.36,115.0,118.7521421819062,-118.7521421819062,113.72,113.72,113.72,111.51981643436395
2004-01-26,115.91,114.39,115.8,114.39,118.59969933826807,-118.59969933826807,113.95,113.95,113.95,112.02322744830211
2004-01-27,116.5,114.7,114.7,115.75,118.4503053515027,-118.4503053515027,113.95,113.95,113.95,112.49643380140398
2004-01-28,115.37,112.94,113.23,114.98,118.30389924447265,-118.30389924447265,-119.91,-119.91,-119.91,-122.3082
2004-01-29,113.85,112.56,113.75,113.56,118.16042125958319,-118.16042125958319,-119.70089999999999,-119.70089999999999,-119.70089999999999,-122.027154
2004-01-30,115.29,113.09,113.44,113.52,118.01981283439153,-118.01981283439153,-119.34385499999999,-119.34385499999999,-119.34385499999999,-121.5537963
2004-02-02,116.36,113.12,113.83,113.7,117.8820165777037,-117.8820165777037,-119.00466225,-119.00466225,-119.00466225,-121.104106485
2004-02-03,114.97,113.44,113.95,113.74,117.74697624614961,-117.74697624614961,-118.6824291375,-118.6824291375,-118.6824291375,-120.67690116075
2004-02-04,113.94,112.79,113.03,113.19,117.61463672122662,-117.61463672122662,-118.37630768062499,-118.37630768062499,-118.37630768062499,-120.2710561027125
2004-02-05,113.54,112.78,113.26,113.17,117.48494398680208,-117.48494398680208,-118.08549229659374,-118.08549229659374,-118.08549229659374,-119.88550329757688
2004-02-06,114.69,113.2,114.66,113.42,117.35784510706604,-117.35784510706604,-117.80921768176405,-117.80921768176405,-117.80921768176405,-119.51922813269803
2004-02-09,114.87,114.29,114.34,114.67,117.23328820492472,-117.23328820492472,-117.54675679767585,-117.54675679767585,-117.54675679767585,-119.17126672606312
2004-02-10,115.14,114.26,114.9,114.28,117.11122244082623,-117.11122244082623,-117.29741895779206,-117.29741895779206,-117.29741895779206,-118.84070338975997
2004-02-11,116.39,105.01,116.19,114.85,116.9915979920097,-116.9915979920097,-117.06054800990246,-117.06054800990246,-117.06054800990246,-118.52666822027197
2004-02-12,116.74,114.64,115.67,115.97,105.01,105.01,105.01,105.01,105.01,-117.58050144485293
2004-02-13,116.2,114.75,115.12,115.82,105.01,105.01,105.01,105.01,105.01,-116.74
2004-02-17,116.43,115.77,116.14,115.85,105.2446,105.2446,105.2446,105.2446,105.2446,-116.74
2004-02-18,116.6,115.35,115.66,116.2,105.474508,105.474508,105.474508,105.474508,105.474508,102.9098
2004-02-19,116.39,115.0,115.22,116.33,105.69981784,105.69981784,105.69981784,105.69981784,105.69981784,103.183604
2004-02-20,115.56,114.32,115.0,115.45,105.9206214832,105.9206214832,105.9206214832,105.9206214832,105.9206214832,103.45193192
2004-02-23,115.61,114.17,114.55,115.22,106.13700905353599,106.13700905353599,106.13700905353599,106.13700905353599,106.13700905353599,103.71489328160001
2004-02-24,114.99,113.03,114.45,114.27,106.34906887246527,106.34906887246527,106.34906887246527,106.34906887246527,106.34906887246527,103.97259541596802
2004-02-25,115.06,114.32,114.91,114.46,106.55688749501596,106.55688749501596,106.55688749501596,106.55688749501596,106.55688749501596,104.22514350764865
2004-02-26,115.29,114.34,115.04,114.61,106.76054974511564,106.76054974511564,106.76054974511564,106.76054974511564,106.76054974511564,104.47264063749569
2004-02-27,116.08,114.55,115.08,115.19,106.96013875021333,106.96013875021333,106.96013875021333,106.96013875021333,106.96013875021333,104.71518782474577
2004-03-01,116.34,114.44,116.07,115.43,107.15573597520907,107.15573597520907,107.15573597520907,107.15573597520907,107.15573597520907,104.95288406825085
2004-03-02,116.97,115.19,115.49,115.94,107.34742125570489,107.34742125570489,107.34742125570489,107.34742125570489,107.34742125570489,105.18582638688584
2004-03-03,116.4,114.25,115.7,115.25,107.73232440547669,107.73232440547669,107.63609861803374,107.63609861803374,107.63609861803374,105.53935159527926
2004-03-04,116.1,115.04,116.05,115.72,108.10183142925762,108.10183142925762,107.91611565949273,107.91611565949273,107.91611565949273,105.88227104742089
2004-03-05,116.95,115.08,116.29,115.42,108.45655817208731,108.45655817208731,108.18773218970794,108.18773218970794,108.18773218970794,106.21490291599827
2004-03-08,116.62,115.22,115.27,116.34,108.79709584520381,108.79709584520381,108.4512002240167,108.4512002240167,108.4512002240167,106.53755582851832
2004-03-09,116.65,104.97,114.66,115.1,116.97,-116.97,-116.97,-116.97,-116.97,-119.3094
2004-03-10,115.62,111.45,112.98,114.72,116.73,-116.73,-116.65,-116.65,-116.65,-118.879218
2004-03-11,115.65,111.15,111.35,112.39,116.65,-116.65,-116.65,-116.65,-116.65,-118.46194145999999
2004-03-12,112.7,111.58,112.69,111.73,116.41640000000001,-116.41640000000001,-116.29960000000001,-116.29960000000001,-116.29960000000001,-118.05718321619999
2004-03-15,112.69,110.9,111.03,112.26,116.18747200000001,-116.18747200000001,-115.95971200000001,-115.95971200000001,-115.95971200000001,-117.66456771971399
2004-03-16,114.93,110.84,111.73,111.78,115.96312256000002,-115.96312256000002,-115.63002064000001,-115.63002064000001,-115.63002064000001,-117.28373068812256
2004-03-17,113.26,111.56,113.0,112.2,115.74326010880002,-115.74326010880002,-115.31022002080002,-115.31022002080002,-115.31022002080002,-116.91431876747889
2004-03-18,113.94,111.93,112.91,112.67,115.52779490662401,-115.52779490662401,-115.00001342017602,-115.00001342017602,-115.00001342017602,-116.55598920445452
2004-03-19,113.33,110.7,111.29,112.41,115.31663900849153,-115.31663900849153,-114.69911301757074,-114.69911301757074,-114.69911301757074,-116.20840952832089
2004-03-22,110.57,105.35,109.74,110.54,115.1097062283217,-115.1097062283217,-114.40723962704362,-114.40723962704362,-114.40723962704362,-115.87125724247126
2004-03-23,110.93,109.36,109.65,110.25,114.90691210375526,-114.90691210375526,-114.12412243823232,-114.12412243823232,-114.12412243823232,-115.54421952519712
2004-03-24,110.47,108.85,109.41,109.62,114.70817386168015,-114.70817386168015,-113.84949876508534,-113.84949876508534,-113.84949876508534,-115.2269929394412
2004-03-25,111.3,109.79,111.11,110.08,114.51341038444654,-114.51341038444654,-113.58311380213279,-113.58311380213279,-113.58311380213279,-114.91928315125797
2004-03-26,111.79,110.8,111.17,110.96,114.32254217675761,-114.32254217675761,-113.3247203880688,-113.3247203880688,-113.3247203880688,-114.62080465672024
2004-03-29,114.5,111.58,112.49,111.63,104.97,104.97,104.97,104.97,104.97,102.8706
2004-03-30,113.07,112.22,112.97,112.3,105.1606,105.1606,105.1606,105.1606,105.1606,103.103188
2004-03-31,113.4,111.6,112.88,112.99,105.347388,105.347388,105.347388,105.347388,105.347388,103.33112424000001
2004-04-01,118.18,113.05,113.49,113.07,105.53044023999999,105.53044023999999,105.53044023999999,105.53044023999999,105.53044023999999,103.55450175520001
2004-04-02,115.55,112.01,114.44,114.81,106.0364226304,106.0364226304,105.90992703279998,105.90992703279998,105.90992703279998,103.993266702544
2004-04-05,115.79,114.44,115.33,114.46,106.522165725184,106.522165725184,106.27802922181598,106.27802922181598,106.27802922181598,104.41886870146769
2004-04-06,115.18,114.1,115.08,114.83,106.98847909617663,106.98847909617663,106.6350883451615,106.6350883451615,106.6350883451615,104.83170264042366
2004-04-07,114.98,114.11,114.49,114.94,107.43613993232957,107.43613993232957,106.98143569480666,106.98143569480666,106.98143569480666,105.23215156121094
2004-04-08,115.41,113.74,114.23,115.41,107.86589433503639,107.86589433503639,107.31739262396246,107.31739262396246,107.31739262396246,105.6205870143746
2004-04-12,115.08,114.5,114.88,114.58,108.27845856163493,108.27845856163493,107.64327084524359,107.64327084524359,107.64327084524359,105.99736940394337
2004-04-13,115.3,113.07,113.31,115.26,108.67452021916954,108.67452021916954,107.95937271988629,107.95937271988629,107.95937271988629,106.36284832182507
2004-04-14,114.32,112.55,113.19,112.61,109.05473941040276,109.05473941040276,108.2659915382897,108.2659915382897,108.2659915382897,106.71736287217031
2004-04-15,113.78,112.03,113.17,113.45,109.41974983398666,109.41974983398666,108.56341179214101,108.56341179214101,108.56341179214101,107.0612419860052
2004-04-16,114.05,112.98,113.72,113.43,109.77015984062719,109.77015984062719,108.85190943837678,108.85190943837678,108.85190943837678,107.39480472642505
2004-04-19,116.63,113.27,113.89,113.55,110.1065534470021,110.1065534470021,109.13175215522547,109.13175215522547,109.13175215522547,107.7183605846323
2004-04-20,114.32,112.11,112.14,114.11,110.42949130912201,110.42949130912201,109.4031995905687,109.4031995905687,109.4031995905687,108.03220976709332
2004-04-21,112.95,111.87,112.81,112.2,110.73951165675713,110.73951165675713,109.66650360285165,109.66650360285165,109.66650360285165,108.33664347408052
2004-04-22,114.67,112.24,114.44,112.48,111.03713119048685,111.03713119048685,109.9219084947661,109.9219084947661,109.9219084947661,108.6319441698581
2004-04-23,114.61,113.34,114.44,114.42,111.32284594286737,111.32284594286737,110.16965123992311,110.16965123992311,110.16965123992311,108.91838584476235
2004-04-26,114.94,113.6,113.91,114.5,111.59713210515268,111.59713210515268,110.40996170272543,110.40996170272543,110.40996170272543,109.19623426941948
2004-04-27,115.12,112.52,114.22,114.23,111.86044682094658,111.86044682094658,110.64306285164366,110.64306285164366,110.64306285164366,109.4657472413369
2004-04-28,114.33,112.5,112.58,113.88,112.11322894810871,112.11322894810871,110.86917096609436,110.86917096609436,110.86917096609436,109.72717482409679
2004-04-29,113.5,111.16,111.84,112.72,118.18,-118.18,111.08849583711152,111.08849583711152,111.08849583711152,109.9807595793739
2004-04-30,112.38,111.1,111.13,112.17,118.03960000000001,-118.03960000000001,-118.18,-118.18,-118.18,110.22673679199268
2004-05-03,114.7,111.14,112.14,111.39,117.762016,-117.762016,-117.9676,-117.9676,-117.9676,110.4653346882329
2004-05-04,113.26,111.66,112.36,112.25,117.49553536,-117.49553536,-117.761572,-117.761572,-117.761572,110.69677464758591
2004-05-05,112.96,112.16,112.58,112.42,117.2397139456,-117.2397139456,-117.56172484,-117.56172484,-117.56172484,110.92127140815833
2004-05-06,112.99,111.0,111.85,112.02,116.994125387776,-116.994125387776,-117.36787309479999,-117.36787309479999,-117.36787309479999,-120.54360000000001
2004-05-07,112.5,101.77,110.3,111.22,116.63447786450944,-116.63447786450944,-117.04947944006,-117.04947944006,-117.04947944006,-120.257292
2004-05-10,110.3,108.36,109.13,109.44,115.44531963534868,-115.44531963534868,-115.9799158792558,-115.9799158792558,-115.9799158792558,-119.3329274
2004-05-11,110.05,109.17,110.01,109.46,114.35129406452079,-114.35129406452079,-114.9852217677079,-114.9852217677079,-114.9852217677079,-118.45478103
2004-05-12,110.3,108.06,110.3,109.59,113.34479053935912,-113.34479053935912,-114.06015624396835,-114.06015624396835,-114.06015624396835,-117.6205419785
2004-05-13,111.08,109.44,110.15,109.76,112.41880729621039,-112.41880729621039,-113.19984530689057,-113.19984530689057,-113.19984530689057,-116.828014879575
2004-05-14,111.54,109.27,110.02,109.96,111.56690271251355,-111.56690271251355,-112.39975613540823,-112.39975613540823,-112.39975613540823,-116.07511413559624
2004-05-17,109.89,106.29,108.85,108.89,111.54,-111.54,-111.65567320592965,-111.65567320592965,-111.65567320592965,-115.35985842881642
2004-05-18,109.94,109.33,109.7,109.51,111.54,-111.54,-111.54,-111.54,-111.54,-114.6803655073756
2004-05-19,111.18,109.3,109.41,110.5,101.77,101.77,101.77,101.77,101.77,-114.03484723200681
2004-05-20,109.87,109.04,109.52,109.45,101.95819999999999,101.95819999999999,101.95819999999999,101.95819999999999,101.95819999999999,-113.42160487040647
2004-05-21,110.55,100.32,109.93,109.97,111.18,-111.18,-111.18,-111.18,-111.18,-112.83902462688614
2004-05-24,110.97,108.98,110.09,110.52,100.32,100.32,100.32,100.32,100.32,-111.96269290300411
2004-05-25,111.98,109.6,111.92,109.92,100.32,100.32,100.32,100.32,100.32,98.3136
2004-05-26,113.0,110.9,112.09,111.66,100.7864,100.7864,100.6698,100.6698,100.6698,98.586928
2004-05-27,113.03,112.06,112.72,112.53,101.519216,101.519216,101.16300799999999,101.16300799999999,101.16300799999999,99.01932016
2004-05-28,112.9,112.08,112.71,112.74,102.44007872,102.44007872,101.75635759999999,101.75635759999999,101.75635759999999,99.57974735360001
2004-06-01,113.63,111.87,112.68,112.5,103.28727242240001,103.28727242240001,102.32003971999998,102.32003971999998,102.32003971999998,100.11775745945602
2004-06-02,113.73,112.46,113.12,113.03,104.32154518016,104.32154518016,102.99863733679999,102.99863733679999,102.99863733679999,100.79336958648321
2004-06-03,113.19,112.04,112.25,112.79,105.4505597585408,105.4505597585408,103.74983272322399,103.74983272322399,103.74983272322399,101.56956741129422
2004-06-04,113.58,112.67,112.9,113.0,106.44409258751591,106.44409258751591,104.44844443259831,104.44844443259831,104.44844443259831,102.29919336661656
2004-06-07,114.7,113.42,114.65,113.48,107.318401477014,107.318401477014,105.09815332231642,105.09815332231642,105.09815332231642,102.98504176461957
2004-06-08,114.92,114.17,114.85,114.37,108.35182527023204,108.35182527023204,105.86630105653111,105.86630105653111,105.86630105653111,103.8050888410962
2004-06-09,114.86,112.98,113.77,114.52,109.40273322699491,109.40273322699491,106.68113396144331,106.68113396144331,106.68113396144331,104.6942817338085
2004-06-10,114.32,113.93,114.3,114.04,110.28549591067572,110.28549591067572,107.42263190491342,107.42263190491342,107.42263190491342,105.51233919510382
2004-06-14,113.85,111.23,113.19,113.84,111.02701656496761,111.02701656496761,108.09739503347122,108.09739503347122,108.09739503347122,106.26495205949551
2004-06-15,114.45,113.51,113.95,113.96,111.23,111.23,108.7114294804588,108.7114294804588,108.7114294804588,106.95735589473587
2004-06-16,114.2,113.7,113.99,114.02,111.23,111.23,109.27020082721751,109.27020082721751,109.27020082721751,107.594367423157
2004-06-17,114.07,113.33,113.86,113.85,111.8204,111.8204,109.77868275276793,109.77868275276793,109.77868275276793,108.18041802930443
2004-06-18,114.22,113.18,113.71,113.27,112.316336,112.316336,110.24140130501883,110.24140130501883,110.24140130501883,108.71958458696008
2004-06-21,114.14,113.18,113.31,113.78,112.73292224000001,112.73292224000001,110.66247518756713,110.66247518756713,110.66247518756713,109.21561782000327
2004-06-22,113.82,112.67,113.79,113.13,114.92,-114.92,111.04565242068608,111.04565242068608,111.04565242068608,109.67196839440301
2004-06-23,114.84,113.42,114.7,113.61,114.875,-114.875,111.39434370282433,111.39434370282433,111.39434370282433,110.09181092285077
2004-06-24,114.93,114.26,114.44,114.56,112.67,112.67,111.71165276957014,111.71165276957014,111.71165276957014,110.4780660490227
2004-06-25,114.94,113.95,114.13,114.41,112.7152,112.7152,112.03348749261312,112.03348749261312,112.03348749261312,110.87874010461066
2004-06-28,114.61,113.43,113.68,114.52,112.804192,112.804192,112.35320386842568,112.35320386842568,112.35320386842568,111.28486609414959
2004-06-29,114.17,113.42,113.99,113.53,112.88962432,112.88962432,112.63775144289886,112.63775144289886,112.63775144289886,111.65037948473463
2004-06-30,114.79,113.65,114.45,114.07,112.9716393472,112.9716393472,112.89099878417998,112.89099878417998,112.89099878417998,111.97934153626116
2004-07-01,114.41,112.58,113.2,114.29,114.94,-114.94,-114.94,-114.94,-114.94,112.27540738263504
2004-07-02,114.2,112.6,112.8,113.13,114.8928,-114.8928,-114.86919999999999,-114.86919999999999,-114.86919999999999,112.54186664437154
2004-07-06,117.74,111.63,111.96,112.37,111.63,111.63,111.63,111.63,111.63,-120.09479999999999
2004-07-07,112.57,111.75,112.14,111.81,111.63,111.63,111.63,111.63,111.63,-119.84085599999999
2004-07-08,114.45,111.2,111.22,111.81,117.74,-117.74,-117.74,-117.74,-117.74,-119.59453031999999
2004-07-09,111.94,111.38,111.64,111.7,117.6092,-117.6092,-117.54379999999999,-117.54379999999999,-117.54379999999999,-119.17480380399999
2004-07-12,112.04,111.0,111.78,111.51,117.481016,-117.481016,-117.35348599999999,-117.35348599999999,-117.35348599999999,-118.77606361379999
2004-07-13,112.02,111.63,111.89,111.9,117.22177536,-117.22177536,-117.0358117,-117.0358117,-117.0358117,-118.231739160834
2004-07-14,114.41,111.12,111.49,111.26,116.9729043456,-116.9729043456,-116.73402111499999,-116.73402111499999,-116.73402111499999,-117.72551741957561
2004-07-15,111.91,111.01,111.04,111.74,116.733988171776,-116.733988171776,-116.44732005924999,-116.44732005924999,-116.44732005924999,-117.25473120020531
2004-07-16,111.94,110.44,110.53,111.57,116.50462864490497,-116.50462864490497,-116.17495405628749,-116.17495405628749,-116.17495405628749,-116.81690001619094
2004-07-19,111.64,109.99,110.45,110.75,116.14075092621067,-116.14075092621067,-115.77350727234736,-115.77350727234736,-115.77350727234736,-116.24297901473376
2004-07-20,111.31,110.25,111.25,110.53,115.64869085211382,-115.64869085211382,-115.2529916178361,-115.2529916178361,-115.2529916178361,-115.55515132311305
2004-07-21,112.06,109.76,109.79,111.81,115.19599558394471,-115.19599558394471,-114.77932237223085,-114.77932237223085,-114.77932237223085,-114.94298467757062
2004-07-22,110.39,108.77,110.01,109.4,114.65239602555023,-114.65239602555023,-114.22719691128546,-114.22719691128546,-114.22719691128546,-114.26919666948645
2004-07-23,110.08,108.69,108.92,109.63,113.9465085024842,-113.9465085024842,-113.51776131281835,-113.51776131281835,-113.51776131281835,-113.44431716906348
2004-07-26,109.95,108.21,108.85,109.19,113.21059731213641,-113.21059731213641,-112.7935971158956,-112.7935971158956,-112.7935971158956,-112.63608325032268
2004-07-27,110.11,108.97,109.88,109.05,112.41050174219458,-112.41050174219458,-112.01438560619334,-112.01438560619334,-112.01438560619334,-111.79512743276138
2004-07-28,110.37,107.72,110.03,109.55,111.73842146344344,-111.73842146344344,-111.36764005314048,-111.36764005314048,-111.36764005314048,-111.11395322053671
2004-07-29,111.63,110.0,110.55,110.54,107.72,107.72,107.72,107.72,107.72,105.5656
2004-07-30,110.85,100.51,110.67,110.32,111.63,-111.63,-111.63,-111.63,-111.63,-113.8626
2004-08-02,113.61,101.81,111.1,110.2,100.51,100.51,100.51,100.51,100.51,98.49980000000001
2004-08-03,111.85,110.0,110.38,110.93,100.51,100.51,100.51,100.51,100.51,98.80200400000001
2004-08-04,110.75,100.45,110.28,109.89,113.61,-113.61,-113.61,-113.61,-113.61,99.09816392
2004-08-05,110.92,108.37,108.52,110.27,113.3468,-113.3468,-113.2152,-113.2152,-113.2152,99.3884006416
2004-08-06,110.44,106.62,106.83,107.63,113.088864,-113.088864,-112.832244,-112.832244,-112.832244,99.672832628768
2004-08-09,110.27,106.85,107.01,107.02,112.83608672,-112.83608672,-112.46077668000001,-112.46077668000001,-112.46077668000001,99.95157597619264
2004-08-10,118.0,104.77,108.36,107.31,100.45,100.45,100.45,100.45,100.45,100.22474445666879
2004-08-11,108.33,104.79,108.09,107.69,100.801,100.801,100.801,100.801,100.801,100.75800212296872
2004-08-12,107.95,106.77,106.85,107.68,101.14498,101.14498,101.14498,101.14498,101.14498,101.27526205927965
2004-08-13,107.35,106.59,107.07,107.1,101.4820804,101.4820804,101.4820804,101.4820804,101.4820804,101.77700419750127
2004-08-16,109.53,107.03,108.53,107.14,101.812438792,101.812438792,101.812438792,101.812438792,101.812438792,102.26369407157623
2004-08-17,109.28,108.53,108.71,108.75,102.13619001616,102.13619001616,102.13619001616,102.13619001616,102.13619001616,102.73578324942893
2004-08-18,110.13,108.08,110.08,108.52,102.4534662158368,102.4534662158368,102.4534662158368,102.4534662158368,102.4534662158368,103.19370975194606
2004-08-19,110.02,108.34,109.61,109.81,102.76439689152006,102.76439689152006,102.76439689152006,102.76439689152006,102.76439689152006,103.63789845938767
2004-08-20,110.63,100.42,110.44,109.62,118.0,-118.0,-118.0,-118.0,-118.0,-120.36
2004-08-23,110.77,101.46,110.22,110.55,117.6484,-117.6484,-117.4726,-117.4726,-117.4726,-119.7618
2004-08-24,110.73,109.85,110.19,110.64,117.303832,-117.303832,-116.961022,-116.961022,-116.961022,-119.181546
2004-08-25,111.27,109.9,111.12,110.33,116.96615536,-116.96615536,-116.46479134,-116.46479134,-116.46479134,-118.61869962
2004-08-26,111.31,110.39,111.16,110.96,116.63523225280001,-116.63523225280001,-115.9834475998,-115.9834475998,-115.9834475998,-118.0727386314
2004-08-27,111.63,110.34,111.46,111.2,116.310927607744,-116.310927607744,-115.516544171806,-115.516544171806,-115.516544171806,-117.543156472458
2004-08-30,111.34,110.51,110.58,111.23,115.99310905558913,-115.99310905558913,-115.06364784665182,-115.06364784665182,-115.06364784665182,-117.02946177828426
2004-08-31,111.08,110.1,111.07,110.66,115.68164687447735,-115.68164687447735,-114.62433841125227,-114.62433841125227,-114.62433841125227,-116.53117792493573
2004-09-01,111.64,110.48,111.31,110.95,115.3764139369878,-115.3764139369878,-114.1982082589147,-114.1982082589147,-114.1982082589147,-116.04784258718766
2004-09-02,112.66,111.24,112.55,111.24,115.07728565824804,-115.07728565824804,-113.78486201114727,-113.78486201114727,-113.78486201114727,-115.57900730957203
2004-09-03,112.82,111.3,112.09,112.3,114.78413994508308,-114.78413994508308,-113.38391615081285,-113.38391615081285,-113.38391615081285,-115.12423709028488
2004-09-07,113.13,112.03,112.81,112.57,114.49685714618143,-114.49685714618143,100.42,100.42,100.42,-114.68310997757634
2004-09-08,113.93,111.62,112.35,112.62,114.2153200032578,-114.2153200032578,100.6742,100.6742,100.6742,-114.25521667824904
2004-09-09,112.88,112.03,112.5,112.57,113.93941360319265,-113.93941360319265,101.071874,101.071874,101.071874,-113.93
2004-09-10,113.27,112.08,113.09,112.52,113.93,-113.93,101.45761777999999,101.45761777999999,101.45761777999999,-113.93
2004-09-13,113.74,113.01,113.29,113.28,100.42,100.42,101.8317892466,101.8317892466,101.8317892466,98.4116
2004-09-14,113.69,112.36,113.61,113.3,100.6864,100.6864,102.194735569202,102.194735569202,102.194735569202,98.718168
2004-09-15,113.36,112.35,112.74,113.3,100.947472,100.947472,102.54679350212594,102.54679350212594,102.54679350212594,99.01860464
2004-09-16,113.37,112.8,113.1,112.85,101.20332256,101.20332256,102.88828969706216,102.88828969706216,102.88828969706216,99.31303254720001
2004-09-17,113.36,112.69,113.11,112.95,101.4540561088,101.4540561088,103.2195410061503,103.2195410061503,103.2195410061503,99.601571896256
2004-09-20,112.99,112.28,112.52,112.69,101.699774986624,101.699774986624,103.54085477596578,103.54085477596578,103.54085477596578,99.88434045833088
2004-09-21,113.47,112.54,113.24,112.75,101.94057948689152,101.94057948689152,103.85252913268681,103.85252913268681,103.85252913268681,100.16145364916426
2004-09-22,113.6,111.5,111.63,112.48,102.17656789715369,102.17656789715369,104.15485325870621,104.15485325870621,104.15485325870621,100.43302457618097
2004-09-23,111.7,111.04,111.14,111.6,102.40783653921062,102.40783653921062,104.44810766094503,104.44810766094503,104.44810766094503,100.69916408465735
2004-09-24,112.58,111.0,111.35,111.17,102.6344798084264,102.6344798084264,104.73256443111667,104.73256443111667,104.73256443111667,100.95998080296421
2004-09-27,111.8,110.58,110.67,111.1,102.85659021225787,102.85659021225787,105.00848749818317,105.00848749818317,105.00848749818317,101.21558118690493
2004-09-28,111.51,109.8,111.35,110.91,103.07425840801271,103.07425840801271,105.27613287323767,105.27613287323767,105.27613287323767,101.46606956316683
2004-09-29,111.79,111.0,111.74,111.21,103.28757323985245,103.28757323985245,105.53574888704054,105.53574888704054,105.53574888704054,101.71154817190349
2004-09-30,111.98,105.88,111.74,111.55,103.4966217750554,103.4966217750554,105.78757642042932,105.78757642042932,105.78757642042932,101.95211720846542
2004-10-01,113.52,111.78,113.49,112.27,103.7014893395543,103.7014893395543,105.88,105.88,105.88,102.18787486429612
2004-10-04,114.44,113.49,113.85,114.1,103.90225955276321,103.90225955276321,105.88,105.88,105.88,102.4189173670102
2004-10-05,114.16,113.0,113.83,113.85,104.32376917065268,104.32376917065268,106.2224,106.2224,106.2224,102.7795498459999
2004-10-06,119.79,113.68,114.56,113.77,104.72841840382658,104.72841840382658,106.551104,106.551104,106.551104,103.1293633506199
2004-10-07,118.82,113.36,113.38,114.38,105.63211329959698,105.63211329959698,107.2130488,107.2130488,107.2130488,103.7957888165951
2004-10-08,113.77,112.35,112.58,113.15,106.48158650162117,106.48158650162117,107.84189635999999,107.84189635999999,107.84189635999999,104.4355572639313
2004-10-11,113.02,112.64,112.87,112.78,107.28009131152389,107.28009131152389,108.439301542,108.439301542,108.439301542,105.04973497337404
2004-10-12,112.95,111.94,112.53,112.2,108.03068583283246,108.03068583283246,109.00683646489999,109.00683646489999,109.00683646489999,105.63934557443908
2004-10-13,113.07,111.32,111.67,113.0,108.73624468286252,108.73624468286252,109.54599464165499,109.54599464165499,109.54599464165499,106.20537175146151
2004-10-14,111.93,110.58,110.7,111.68,109.39947000189076,109.39947000189076,110.05819490957224,110.05819490957224,110.05819490957224,106.74875688140305
2004-10-15,112.67,110.57,111.17,111.02,110.02290180177732,110.02290180177732,110.54478516409362,110.54478516409362,110.54478516409362,107.27040660614693
2004-10-18,111.96,110.7,111.8,110.91,110.57,110.57,110.57,110.57,110.57,107.77119034190106
2004-10-19,114.47,100.75,110.72,112.02,119.79,-119.79,-119.79,-119.79,-119.79,-122.1858
2004-10-20,110.88,109.75,110.71,110.4,119.40920000000001,-119.40920000000001,-119.2188,-119.2188,-119.2188,-121.542726
2004-10-21,111.32,110.21,111.04,110.79,119.03601600000002,-119.03601600000002,-118.664736,-118.664736,-118.664736,-120.91894422
2004-10-22,111.25,100.94,109.95,111.18,118.67029568000002,-118.67029568000002,-118.12729392,-118.12729392,-118.12729392,-120.3138758934
2004-10-25,110.12,109.35,109.87,109.75,118.31188976640003,-118.31188976640003,-117.6059751024,-117.6059751024,-117.6059751024,-119.726959616598
2004-10-26,111.43,109.88,111.4,110.13,117.96065197107202,-117.96065197107202,-117.10029584932799,-117.10029584932799,-117.10029584932799,-119.15765082810006
2004-10-27,113.1,111.12,112.97,111.36,117.61643893165058,-117.61643893165058,-116.60978697384816,-116.60978697384816,-116.60978697384816,-118.60542130325706
2004-10-28,113.56,112.49,113.17,112.76,117.27911015301757,-117.27911015301757,-116.13399336463272,-116.13399336463272,-116.13399336463272,-118.06975866415935
2004-10-29,116.0,110.51,113.38,113.12,116.94852794995722,-116.94852794995722,100.75,100.75,100.75,-117.55016590423458
2004-11-01,113.84,113.2,113.49,113.56,116.62455739095807,-116.62455739095807,101.055,101.055,101.055,-117.04616092710754
2004-11-02,114.57,113.22,113.5,113.66,116.30706624313892,-116.30706624313892,101.35390000000001,101.35390000000001,101.35390000000001,-116.55727609929431
2004-11-03,115.36,114.0,114.77,115.0,115.99592491827615,-115.99592491827615,101.64682200000001,101.64682200000001,101.64682200000001,-116.08305781631549
2004-11-04,116.67,114.68,116.55,114.78,100.75,100.75,101.93388556000001,101.93388556000001,101.93388556000001,98.735
2004-11-05,118.84,116.49,117.1,117.02,101.0684,101.0684,102.3759689932,102.3759689932,102.3759689932,99.0937
2004-11-08,117.23,116.72,117.0,117.01,101.779264,101.779264,103.034530233472,103.034530233472,103.034530233472,99.686089
2004-11-09,117.5,116.76,117.0,117.08,102.46169344,102.46169344,103.66674902413311,103.66674902413311,103.66674902413311,100.26070632999999
2004-11-10,117.55,116.76,116.94,117.06,103.1168257024,103.1168257024,104.27367906316779,104.27367906316779,104.27367906316779,100.8180851401
2004-11-11,118.12,117.1,117.99,117.18,103.745752674304,103.745752674304,104.85633190064108,104.85633190064108,104.85633190064108,101.35874258589699
2004-11-12,118.99,117.35,118.91,117.97,104.34952256733185,104.34952256733185,105.41567862461544,105.41567862461544,105.41567862461544,101.88318030832008
2004-11-15,118.73,118.23,118.67,118.5,105.22795121329193,105.22795121329193,106.09439469338467,106.09439469338467,106.09439469338467,102.56745309598728
2004-11-16,118.63,117.73,117.76,118.37,106.05367414049441,106.05367414049441,106.73917495871544,106.73917495871544,106.73917495871544,103.22435497214778
2004-11-17,119.14,118.07,118.4,118.36,106.82985369206475,106.82985369206475,107.35171621077967,107.35171621077967,107.35171621077967,103.85498077326187
2004-11-18,118.8,118.23,118.66,118.53,107.81466539669957,107.81466539669957,108.05901323813289,108.05901323813289,108.05901323813289,104.61923173459878
2004-11-19,118.87,111.47,117.32,118.68,108.72069216496361,108.72069216496361,108.72387244384491,108.72387244384491,108.72387244384491,105.34527014786885
2004-11-22,118.12,117.03,117.95,117.18,109.55423679176651,109.55423679176651,109.34884009721422,109.34884009721422,109.34884009721422,106.0350066404754
2004-11-23,118.26,117.37,117.97,117.93,110.3210978484252,110.3210978484252,109.93630969138137,109.93630969138137,109.93630969138137,106.69025630845164
2004-11-24,118.59,118.04,118.54,118.27,111.02661002055117,111.02661002055117,110.48853110989849,110.48853110989849,110.48853110989849,107.31274349302906
2004-11-26,118.98,118.26,118.4,118.49,111.67568121890709,111.67568121890709,111.00761924330457,111.00761924330457,111.00761924330457,107.90410631837761
2004-11-29,119.01,117.48,118.13,118.79,112.27282672139452,112.27282672139452,111.4955620887063,111.4955620887063,111.4955620887063,108.46590100245874
2004-11-30,118.24,117.64,117.77,118.0,112.82220058368296,112.82220058368296,111.95422836338392,111.95422836338392,111.95422836338392,108.9996059523358
2004-12-01,119.47,118.1,119.47,118.16,113.32762453698832,113.32762453698832,112.38537466158088,112.38537466158088,112.38537466158088,109.506625654719
2004-12-02,119.95,110.4,119.38,119.1,119.95,-119.95,-119.95,-119.95,-119.95,110.10442811543587
2004-12-03,120.14,119.09,119.43,119.31,110.4,110.4,110.4,110.4,110.4,110.4
2004-12-06,119.64,118.8,119.34,119.22,110.4,110.4,110.4,110.4,110.4,110.4
2004-12-07,119.62,118.05,118.07,119.49,110.5948,110.5948,110.5948,110.5948,110.5948,111.17920000000001
2004-12-08,118.83,118.01,118.62,118.21,110.78570400000001,110.78570400000001,110.78570400000001,110.78570400000001,110.78570400000001,111.89606400000001
2004-12-09,119.46,117.73,119.3,118.14,110.97278992000001,110.97278992000001,110.97278992000001,110.97278992000001,110.97278992000001,112.55557888000001
2004-12-10,119.56,118.85,119.17,118.91,111.1561341216,111.1561341216,111.1561341216,111.1561341216,111.1561341216,113.16233256960001
2004-12-13,120.31,119.35,120.29,119.76,111.335811439168,111.335811439168,111.335811439168,111.335811439168,111.335811439168,113.72054596403201
2004-12-14,120.96,120.18,120.8,120.2,111.69477898160127,111.69477898160127,111.60503709599296,111.60503709599296,111.60503709599296,114.31359682726914
2004-12-15,121.11,120.31,120.97,120.7,112.2506922427052,112.2506922427052,111.97923561215323,111.97923561215323,111.97923561215323,114.97823714454222
2004-12-16,128.88,120.04,120.7,120.72,112.95943686328879,112.95943686328879,112.43577383154557,112.43577383154557,112.43577383154557,115.65273105864257
2004-12-17,120.0,118.88,119.42,119.45,114.55149317695991,114.55149317695991,113.42242740165284,113.42242740165284,113.42242740165284,117.24000333160546
2004-12-20,120.38,107.14,119.27,119.73,128.88,-128.88,-128.88,-128.88,-128.88,-131.45759999999999
2004-12-21,120.92,118.89,120.4,119.6,128.4452,-128.4452,-128.2278,-128.2278,-128.2278,-130.728072
2004-12-22,121.08,120.05,120.91,120.38,128.019096,-128.019096,-127.595166,-127.595166,-127.595166,-130.02042984
2004-12-23,121.28,120.09,120.99,120.87,127.60151407999999,-127.60151407999999,-126.98151102,-126.98151102,-126.98151102,-129.3340169448
2004-12-27,121.36,120.41,120.42,121.22,127.19228379839998,-127.19228379839998,-126.3862656894,-126.3862656894,-126.3862656894,-128.668196436456
2004-12-28,121.3,120.6,121.25,120.62,126.79123812243199,-126.79123812243199,-125.80887771871801,-125.80887771871801,-125.80887771871801,-128.0223505433623
2004-12-29,121.33,120.95,121.27,121.08,126.39821335998334,-126.39821335998334,-125.24881138715647,-125.24881138715647,-125.24881138715647,-127.39588002706144
2004-12-30,121.57,121.21,121.23,121.4,126.01304909278367,-126.01304909278367,-124.70554704554178,-124.70554704554178,-124.70554704554178,-126.7882036262496
2004-12-31,121.66,121.03,121.04,121.3,125.635588110928,-125.635588110928,-124.17858063417552,-124.17858063417552,-124.17858063417552,-126.19875751746211
2005-01-03,121.76,119.9,120.06,121.56,125.26567634870943,-125.26567634870943,-123.66742321515025,-123.66742321515025,-123.66742321515025,-125.62699479193824
2005-01-04,120.54,118.44,118.74,120.46,124.90316282173525,-124.90316282173525,-123.17160051869574,-123.17160051869574,-123.17160051869574,-125.0723849481801
2005-01-05,119.77,118.29,118.32,118.75,124.54789956530054,-124.54789956530054,-122.69065250313487,-122.69065250313487,-122.69065250313487,-124.5344133997347
2005-01-06,119.15,118.04,118.71,118.44,124.19974157399453,-124.19974157399453,-122.22413292804083,-122.22413292804083,-122.22413292804083,-124.01258099774266
2005-01-07,119.23,118.13,118.56,118.97,123.85854674251463,-123.85854674251463,-121.77160894019961,-121.77160894019961,-121.77160894019961,-123.50640356781038
2005-01-10,119.46,116.57,118.94,118.34,123.52417580766434,-123.52417580766434,-121.33266067199362,-121.33266067199362,-121.33266067199362,-123.01541146077606
2005-01-11,118.74,117.99,118.29,118.65,123.19649229151105,-123.19649229151105,-120.90688085183382,-120.90688085183382,-120.90688085183382,-122.53914911695279
2005-01-12,118.84,117.34,118.8,118.39,122.87536244568082,-122.87536244568082,-120.49387442627881,-120.49387442627881,-120.49387442627881,-122.0771746434442
2005-01-13,118.73,117.5,117.68,118.61,122.5606551967672,-122.5606551967672,-120.09325819349044,-120.09325819349044,-120.09325819349044,-121.62905940414088
2005-01-14,118.53,117.76,118.42,117.95,122.25224209283185,-122.25224209283185,-119.70466044768573,-119.70466044768573,-119.70466044768573,-121.19438762201665
2005-01-18,119.6,117.95,119.57,118.06,121.94999725097522,-121.94999725097522,107.14,107.14,107.14,-120.77275599335614
2005-01-19,119.88,118.39,118.4,119.42,121.6537973059557,-121.6537973059557,107.3892,107.3892,107.3892,-120.36377331355546
2005-01-20,118.8,117.29,117.57,117.9,121.3635213598366,-121.3635213598366,107.763924,107.763924,107.763924,-119.9670601141488
2005-01-21,118.0,116.74,116.8,117.78,121.07905093263986,-121.07905093263986,108.12740628,108.12740628,108.12740628,-119.88
2005-01-24,117.34,116.37,116.42,117.07,120.80026991398707,-120.80026991398707,108.4799840916,108.4799840916,108.4799840916,-119.4978
2005-01-25,117.47,116.4,116.87,116.91,120.52706451570732,-120.52706451570732,108.821984568852,108.821984568852,108.821984568852,-119.127066
2005-01-26,117.6,116.84,117.41,117.31,120.25932322539317,-120.25932322539317,109.15372503178644,109.15372503178644,109.15372503178644,-118.76745402
2005-01-27,117.75,116.98,117.46,117.18,119.9969367608853,-119.9969367608853,109.47551328083284,109.47551328083284,109.47551328083284,-118.4186303994
2005-01-28,117.65,116.61,117.13,117.49,119.7397980256676,-119.7397980256676,109.78764788240785,109.78764788240785,109.78764788240785,-118.080271487418
2005-01-31,118.25,117.16,118.07,117.95,119.48780206515424,-119.48780206515424,110.09041844593561,110.09041844593561,110.09041844593561,104.9972
2005-02-01,119.08,117.82,118.91,118.28,119.24084602385116,-119.24084602385116,110.38410589255754,110.38410589255754,110.38410589255754,105.26225600000001
2005-02-02,119.59,118.9,119.34,119.06,107.14,107.14,110.66898271578081,110.66898271578081,110.66898271578081,105.67678832000001
2005-02-03,119.39,118.57,119.05,119.07,107.389,107.389,110.94531323430739,110.94531323430739,110.94531323430739,106.23331678720001
2005-02-04,120.43,118.98,120.33,119.03,107.63302,107.63302,111.21335383727816,111.21335383727816,111.21335383727816,106.76758411571201
2005-02-07,120.52,119.96,120.23,120.22,108.1448992,108.1448992,111.58201968378704,111.58201968378704,111.58201968378704,107.45070490992642
2005-02-08,120.65,120.07,120.34,120.17,108.887405248,108.887405248,112.02891869959768,112.02891869959768,112.02891869959768,108.23486261533083
2005-02-09,120.49,119.25,119.3,120.42,109.82841282816,109.82841282816,112.54618357762182,112.54618357762182,112.54618357762182,109.10392223225767
2005-02-10,120.02,119.26,119.83,119.66,110.6941398019072,110.6941398019072,113.03241256296451,113.03241256296451,113.03241256296451,109.91214767599963
2005-02-11,121.04,119.46,120.72,119.71,111.49060861775462,111.49060861775462,113.48946780918664,113.48946780918664,113.48946780918664,110.66379733867966
2005-02-14,120.86,120.48,120.78,120.68,112.44554775597916,112.44554775597916,114.01800506254357,114.01800506254357,114.01800506254357,111.49389355158529
2005-02-15,121.43,120.05,121.2,120.8,113.30499298038124,113.30499298038124,114.50954470816552,114.50954470816552,114.50954470816552,112.25758206745847
2005-02-16,121.46,120.67,121.19,120.93,114.27999382273549,114.27999382273549,115.06318113151228,115.06318113151228,115.06318113151228,113.08309968138721
2005-02-17,121.33,120.24,120.29,121.23,115.28519468755252,115.28519468755252,115.63889482967618,115.63889482967618,115.63889482967618,113.92078971324848
2005-02-18,120.48,119.9,120.35,120.17,116.14966743129517,116.14966743129517,116.16279429500531,116.16279429500531,116.16279429500531,114.67471074192363
2005-02-22,120.92,118.58,118.67,119.9,116.89311399091385,116.89311399091385,116.63954280845483,116.63954280845483,116.63954280845483,115.35323966773127
2005-02-23,119.57,118.62,119.33,118.97,117.5324780321859,117.5324780321859,117.0733839556939,117.0733839556939,117.0733839556939,115.96391570095814
2005-02-24,120.32,118.98,120.26,119.24,118.08233110767988,118.08233110767988,117.46817939968145,117.46817939968145,117.46817939968145,116.51352413086232
2005-02-25,121.67,112.18,121.38,120.27,121.67,-121.67,-121.67,-121.67,-121.67,-124.10340000000001
2005-02-28,121.65,120.02,120.54,121.16,121.67,-121.67,-121.67,-121.67,-121.67,-123.745698
2005-03-01,121.91,120.62,121.3,120.78,112.18,112.18,112.18,112.18,112.18,-123.39872706
2005-03-02,121.93,120.01,121.29,120.76,112.3746,112.3746,112.3746,112.3746,112.3746,-123.0621652482
2005-03-03,121.9,120.7,121.36,121.66,112.756816,112.756816,112.66126200000001,112.66126200000001,112.66126200000001,-122.735700290754
2005-03-04,122.9,120.24,122.56,122.05,113.12374336,113.12374336,112.93932414000001,112.93932414000001,112.93932414000001,109.9364
2005-03-07,123.25,121.9,122.78,122.65,113.7103187584,113.7103187584,113.33775117440001,113.33775117440001,113.33775117440001,110.195672
2005-03-08,123.0,122.05,122.2,122.67,114.47349325772801,114.47349325772801,113.83336361568001,113.83336361568001,113.83336361568001,110.58730184
2005-03-09,122.29,120.98,121.01,121.96,115.17561379710976,115.17561379710976,114.30419543489602,114.30419543489602,114.30419543489602,110.9671827848
2005-03-10,126.27,120.4,121.2,121.21,115.82156469334097,115.82156469334097,114.75148566315121,114.75148566315121,114.75148566315121,111.335667301256
2005-03-11,121.72,120.16,120.41,121.31,116.86640822400688,116.86640822400688,115.44259652336214,115.44259652336214,115.44259652336214,111.93304060920576
2005-03-14,121.06,120.28,121.04,120.63,117.80676740160618,117.80676740160618,116.09224073196042,116.09224073196042,116.09224073196042,112.50651898483753
2005-03-15,121.46,120.13,120.17,121.42,118.65309066144556,118.65309066144556,116.7029062880428,116.7029062880428,116.7029062880428,113.05705822544402
2005-03-16,120.16,118.9,119.18,119.7,126.27,-126.27,117.27693191076023,117.27693191076023,117.27693191076023,113.58557589642626
2005-03-17,119.74,117.49,119.41,119.31,126.12259999999999,-126.12259999999999,-126.27,-126.27,-126.27,114.09295286056921
2005-03-18,119.22,118.1,118.81,119.11,125.77729599999999,-125.77729599999999,-126.00659999999999,-126.00659999999999,-126.00659999999999,114.58003474614644
2005-03-21,118.88,117.76,118.26,118.71,125.44580416,-125.44580416,-125.75110199999999,-125.75110199999999,-125.75110199999999,115.04763335630058
2005-03-22,118.93,117.06,117.13,118.36,125.1275719936,-125.1275719936,-125.50326893999998,-125.50326893999998,-125.50326893999998,115.49652802204855
2005-03-23,119.06,116.62,117.06,116.95,124.64351767398401,-124.64351767398401,-125.08110549299998,-125.08110549299998,-125.08110549299998,115.92746690116661
2005-03-24,117.99,115.43,117.14,117.47,124.00163626006528,-124.00163626006528,-124.48882810848998,-124.48882810848998,-124.48882810848998,-128.7954
2005-03-28,117.94,117.33,117.36,117.42,123.14447263405876,-123.14447263405876,-123.67353357872588,-123.67353357872588,-123.67353357872588,-128.394438
2005-03-29,117.9,116.25,116.42,117.14,122.37302537065288,-122.37302537065288,-122.93161555664055,-122.93161555664055,-122.93161555664055,-128.00550486
2005-03-30,118.13,116.49,118.12,116.79,121.6787228335876,-121.6787228335876,-122.2564701565429,-122.2564701565429,-122.2564701565429,-127.6282397142
2005-03-31,118.66,110.09,117.95,118.19,121.05385055022884,-121.05385055022884,-121.64208784245405,-121.64208784245405,-121.64208784245405,-127.262292522774
2005-04-01,119.74,116.91,117.22,118.62,110.09,110.09,-120.3713581797841,-120.3713581797841,-120.3713581797841,-126.4036778966353
2005-04-04,117.86,116.74,117.59,117.35,110.09,110.09,-119.74,-119.74,-119.74,-125.58799400180354
2005-04-05,118.82,117.11,118.09,117.8,110.283,110.283,-119.74,-119.74,-119.74,-124.81309430171336
2005-04-06,118.95,118.14,118.4,118.45,110.47214,110.47214,110.09,110.09,110.09,-124.0769395866277
2005-04-07,119.23,118.12,119.15,118.41,110.6574972,110.6574972,110.2672,110.2672,110.2672,-123.37759260729632
2005-04-08,119.24,118.08,118.1,119.15,110.83914725599999,110.83914725599999,110.536084,110.536084,110.536084,-122.7132129769315
2005-04-11,118.42,117.83,118.18,118.29,111.01716431087999,111.01716431087999,110.88424064,110.88424064,110.88424064,-122.08205232808493
2005-04-12,119.06,117.07,118.76,117.89,111.1916210246624,111.1916210246624,111.2184710144,111.2184710144,111.2184710144,-121.48244971168069
2005-04-13,118.8,117.13,117.42,118.55,111.36258860416915,111.36258860416915,111.539332173824,111.539332173824,111.539332173824,-120.91282722609665
2005-04-14,117.87,116.13,116.27,117.42,111.53013683208576,111.53013683208576,111.84735888687104,111.84735888687104,111.84735888687104,-120.37168586479181
2005-04-15,116.82,114.16,114.28,115.74,111.69433409544405,111.69433409544405,112.14306453139619,112.14306453139619,112.14306453139619,-119.85760157155222
2005-04-18,114.96,113.96,114.61,114.15,111.85524741353517,111.85524741353517,112.42694195014035,112.42694195014035,112.42694195014035,-119.36922149297462
2005-04-19,115.53,114.62,115.29,115.07,112.01294246526446,112.01294246526446,112.69946427213473,112.69946427213473,112.69946427213473,-118.90526041832588
2005-04-20,115.91,113.6,113.82,115.4,112.16748361595917,112.16748361595917,112.96108570124935,112.96108570124935,112.96108570124935,-118.46449739740959
2005-04-21,117.75,113.63,115.99,114.79,112.31893394363999,112.31893394363999,113.21224227319937,113.21224227319937,113.21224227319937,-118.04577252753911
2005-04-22,116.5,114.27,115.28,115.74,112.46735526476719,112.46735526476719,113.45335258227139,113.45335258227139,113.45335258227139,-117.75
2005-04-25,116.5,115.25,116.27,115.86,112.61280815947185,112.61280815947185,113.63,113.63,113.63,-117.75
2005-04-26,116.83,115.22,115.22,115.98,112.75535199628241,112.75535199628241,113.8544,113.8544,113.8544,-117.367
2005-04-27,116.8,110.0,115.68,114.86,119.74,-119.74,-119.24,-119.24,-119.24,-117.00315
2005-04-28,115.68,114.35,114.4,115.27,119.5452,-119.5452,-118.9628,-118.9628,-118.9628,-116.83
2005-04-29,115.79,113.97,115.7,115.08,119.35429599999999,-119.35429599999999,-118.693916,-118.693916,-118.693916,-116.8
2005-05-02,116.98,115.52,116.33,116.07,119.16721007999999,-119.16721007999999,-118.43309852,-118.43309852,-118.43309852,107.8
2005-05-03,116.93,115.69,116.25,116.05,118.9838658784,-118.9838658784,-118.1801055644,-118.1801055644,-118.1801055644,107.9836
2005-05-04,117.75,116.22,117.62,116.65,118.804188560832,-118.804188560832,-117.934702397468,-117.934702397468,-117.934702397468,108.163528
2005-05-05,119.78,116.69,117.36,117.66,110.0,110.0,110.0,110.0,110.0,108.45112216
2005-05-06,119.17,116.67,117.2,117.93,110.1956,110.1956,110.1956,110.1956,110.1956,108.9042772736
2005-05-09,118.03,117.05,118.01,117.21,110.387288,110.387288,110.387288,110.387288,110.387288,109.339306182656
2005-05-10,119.98,116.39,116.69,117.38,110.57514223999999,110.57514223999999,110.57514223999999,110.57514223999999,110.57514223999999,109.75693393534976
2005-05-11,118.27,115.85,117.2,116.93,110.95133655039999,110.95133655039999,110.8572879728,110.8572879728,110.8572879728,110.26808723858228
2005-05-12,117.59,115.95,116.09,117.31,111.31248308838398,111.31248308838398,111.130969333616,111.130969333616,111.130969333616,110.75368287665317
2005-05-13,116.65,114.8,115.6,116.3,111.65918376484862,111.65918376484862,111.39644025360751,111.39644025360751,111.39644025360751,111.21499873282052
2005-05-16,116.85,115.66,116.79,115.7,111.99201641425468,111.99201641425468,111.65394704599929,111.65394704599929,111.65394704599929,111.6532487961795
2005-05-17,117.7,116.16,117.59,116.43,112.3115357576845,112.3115357576845,111.90372863461931,111.90372863461931,111.90372863461931,112.06958635637052
2005-05-18,119.84,117.63,118.79,118.06,112.61827432737712,112.61827432737712,112.14601677558073,112.14601677558073,112.14601677558073,112.46510703855199
2005-05-19,119.41,118.7,119.38,119.0,112.91274335428204,112.91274335428204,112.38103627231331,112.38103627231331,112.38103627231331,112.84085168662439
2005-05-20,119.39,118.74,119.15,119.32,113.19543362011076,113.19543362011076,112.60900518414391,112.60900518414391,112.60900518414391,113.19780910229318
2005-05-23,120.04,119.18,119.65,119.2,113.46681627530633,113.46681627530633,112.8301350286196,112.8301350286196,112.8301350286196,113.53691864717852
2005-05-24,119.83,119.2,119.65,119.44,113.86120729878795,113.86120729878795,113.11852962747481,113.11852962747481,113.11852962747481,113.92710352834781
2005-05-25,119.47,118.83,119.32,119.36,114.23193486086068,114.23193486086068,113.39538844237582,113.39538844237582,113.39538844237582,114.29387731664694
2005-05-26,120.21,117.77,120.05,119.79,114.58041876920903,114.58041876920903,113.66117290468078,113.66117290468078,113.66117290468078,114.63864467764813
2005-05-27,120.25,119.8,120.18,120.08,115.03078526767231,115.03078526767231,113.98861425944675,113.98861425944675,113.98861425944675,115.02863955021276
2005-05-31,120.17,117.51,119.45,120.06,115.55270674090508,115.55270674090508,114.36429740387995,114.36429740387995,114.36429740387995,115.44634838619574
2005-06-01,120.92,119.4,120.54,119.52,116.02243606681458,116.02243606681458,114.71743955964715,114.71743955964715,114.71743955964715,115.83064051530008
2005-06-02,120.84,120.1,120.71,120.23,116.61014373879682,116.61014373879682,115.15161879047184,115.15161879047184,115.15161879047184,116.28868286892308
2005-06-03,120.89,119.73,119.94,120.55,117.1273264901412,117.1273264901412,115.55540547513881,115.55540547513881,115.55540547513881,116.70550141072
2005-06-06,120.22,119.55,120.14,120.01,117.58244731132426,117.58244731132426,115.9309270918791,115.9309270918791,115.9309270918791,117.0848062837552
2005-06-07,121.51,120.05,120.07,120.39,117.98295363396535,117.98295363396535,116.28016219544756,116.28016219544756,116.28016219544756,117.42997371821723
2005-06-08,123.95,119.67,119.85,120.45,118.4767401252102,118.4767401252102,116.69854921981175,116.69854921981175,116.69854921981175,117.83797634639551
2005-06-09,120.58,119.34,120.49,119.74,123.95,-123.95,117.3511797900287,117.3511797900287,117.3511797900287,118.510298948292
2005-06-10,120.65,119.24,120.21,120.57,123.95,-123.95,117.94507360892611,117.94507360892611,117.94507360892611,119.10866606397988
2005-06-13,121.08,112.04,120.49,119.95,123.7616,-123.7616,-123.95,-123.95,-123.95,-126.429
2005-06-14,121.2,120.38,120.82,120.45,123.058304,-123.058304,-123.59270000000001,-123.59270000000001,-123.59270000000001,-125.99733
2005-06-15,121.24,120.23,121.06,121.16,122.39720576,-122.39720576,-123.24611900000001,-123.24611900000001,-123.24611900000001,-125.5786101
2005-06-16,121.64,120.92,121.48,121.1,121.7757734144,-121.7757734144,-122.90993543,-122.90993543,-122.90993543,-125.17245179700001
2005-06-17,121.93,121.2,121.6,121.54,112.04,112.04,-122.5838373671,-122.5838373671,-122.5838373671,-124.77847824309
2005-06-20,122.18,120.94,121.5,121.08,112.23780000000001,112.23780000000001,-122.267522246087,-122.267522246087,-122.267522246087,-124.39632389579731
2005-06-21,121.65,121.03,121.3,121.49,112.63548800000001,112.63548800000001,-122.18,-122.18,-122.18,-124.02563417892338
2005-06-22,121.94,121.07,121.37,121.69,113.01726848000001,113.01726848000001,-122.18,-122.18,-122.18,-123.66606515355568
2005-06-23,121.6,119.97,120.0,121.31,113.38377774080001,113.38377774080001,-121.94,-121.94,-121.94,-123.31728319894901
2005-06-24,120.01,119.05,119.09,119.88,113.73562663116802,113.73562663116802,-121.94,-121.94,-121.94,-122.97896470298055
2005-06-27,119.41,118.75,119.04,118.97,114.0734015659213,114.0734015659213,-121.643,-121.643,-121.643,-122.65079576189113
2005-06-28,120.24,119.37,120.18,119.41,114.39766550328444,114.39766550328444,-121.35491,-121.35491,-121.35491,-122.3324718890344
2005-06-29,120.4,119.81,119.94,120.37,114.70895888315306,114.70895888315306,-121.0754627,-121.0754627,-121.0754627,-122.02369773236336
2005-06-30,120.32,118.95,119.06,120.2,115.00780052782693,115.00780052782693,-120.804398819,-120.804398819,-120.804398819,-121.72418680039246
2005-07-01,119.8,119.21,119.5,119.46,115.29468850671385,115.29468850671385,-120.54146685443,-120.54146685443,-120.54146685443,-121.43366119638068
2005-07-05,120.65,119.19,120.48,119.26,115.5701009664453,115.5701009664453,112.04,112.04,112.04,-121.15185136048926
2005-07-06,120.65,119.45,119.49,120.39,115.83449692778748,115.83449692778748,112.21220000000001,112.21220000000001,112.21220000000001,-120.87849581967458
2005-07-07,120.4,118.18,119.77,118.29,116.08831705067598,116.08831705067598,112.38095600000001,112.38095600000001,112.38095600000001,-120.65
2005-07-08,121.32,119.72,121.22,119.97,116.33198436864895,116.33198436864895,112.54633688000001,112.54633688000001,112.54633688000001,109.79920000000001
2005-07-11,122.06,121.31,122.02,121.33,116.56590499390299,116.56590499390299,112.80954677360002,112.80954677360002,112.80954677360002,110.02961600000002
2005-07-12,122.63,121.64,122.22,121.9,116.79046879414688,116.79046879414688,113.17956490265601,113.17956490265601,113.17956490265601,110.39052752000002
2005-07-13,122.52,121.99,122.34,122.27,117.14084066649806,117.14084066649806,113.65208665752321,113.65208665752321,113.65208665752321,110.88010641920002
2005-07-14,123.44,122.37,122.74,122.98,117.47019022650818,117.47019022650818,114.10098232464705,114.10098232464705,114.10098232464705,111.35010216243202
2005-07-15,123.04,122.36,122.77,122.79,117.94777500838752,117.94777500838752,114.66132338516823,114.66132338516823,114.66132338516823,111.95459705431043
2005-07-18,122.83,122.05,122.2,122.5,118.38715300771652,118.38715300771652,115.18804398205813,115.18804398205813,115.18804398205813,112.5288672015949
2005-07-19,123.11,122.17,123.0,122.71,118.7913807670992,118.7913807670992,115.68316134313464,115.68316134313464,115.68316134313464,113.07442384151516
2005-07-20,123.89,122.3,123.54,122.59,119.16327030573126,119.16327030573126,116.14857166254656,116.14857166254656,116.14857166254656,113.5927026494394
2005-07-21,123.89,122.47,122.7,123.55,119.63594327515813,119.63594327515813,116.6904716461683,116.6904716461683,116.6904716461683,114.21054049047304
2005-07-22,125.25,122.63,123.43,122.88,120.06134894764232,120.06134894764232,117.19443863093652,117.19443863093652,117.19443863093652,114.79130806104466
2005-07-25,123.95,122.85,122.93,123.41,120.68398707392524,120.68398707392524,117.8388835404616,117.8388835404616,117.8388835404616,115.52341649677153
2005-07-26,123.53,122.95,123.23,123.23,121.2319086250542,121.2319086250542,118.43177285722467,118.43177285722467,118.43177285722467,116.20427734199752
2005-07-27,123.85,123.05,123.79,123.48,121.7140795900477,121.7140795900477,118.9772310286467,118.9772310286467,118.9772310286467,116.8374779280577
2005-07-28,124.93,123.64,124.5,123.99,122.13839003924198,122.13839003924198,119.47905254635496,119.47905254635496,119.47905254635496,117.42635447309365
2005-07-29,124.63,123.4,123.56,124.41,122.51178323453294,122.51178323453294,119.94072834264657,119.94072834264657,119.94072834264657,117.9740096599771
2005-08-01,124.04,121.89,123.55,123.8,125.25,-125.25,120.36547007523484,120.36547007523484,120.36547007523484,118.4833289837787
2005-08-02,128.28,123.74,124.46,123.87,121.89,121.89,120.75623246921606,120.75623246921606,120.75623246921606,118.95699595491419
2005-08-03,124.74,124.1,124.64,124.24,121.89,121.89,121.43337154698662,121.43337154698662,121.43337154698662,119.70283627852106
2005-08-04,124.69,123.6,123.66,124.22,122.0178,122.0178,122.04956810775782,122.04956810775782,122.04956810775782,120.38900937623937
2005-08-05,132.3,122.67,122.77,123.46,122.14304399999999,122.14304399999999,122.61030697805961,122.61030697805961,122.61030697805961,121.02028862614023
2005-08-08,123.41,122.38,122.42,123.17,132.3,-132.3,-132.3,-132.3,-132.3,122.0354626497876
2005-08-09,123.59,122.87,123.34,123.05,132.3,-132.3,-132.3,-132.3,-132.3,122.38
2005-08-10,124.5,122.82,123.12,123.83,132.10160000000002,-132.10160000000002,-132.00240000000002,-132.00240000000002,-132.00240000000002,122.38
2005-08-11,124.03,122.22,123.97,123.27,131.907168,-131.907168,-131.71372800000003,-131.71372800000003,-131.71372800000003,-134.946
2005-08-12,129.3,122.75,123.24,123.57,131.51968128000001,-131.51968128000001,-131.23904160000004,-131.23904160000004,-131.23904160000004,-134.56422
2005-08-15,123.87,122.02,123.65,123.2,131.1476940288,-131.1476940288,-130.78808952000003,-130.78808952000003,-130.78808952000003,-134.1938934
2005-08-16,123.52,115.88,122.13,123.44,130.600032387072,-130.600032387072,-130.17432325360002,-130.17432325360002,-130.17432325360002,-133.58519873
2005-08-17,122.87,122.03,122.29,122.19,129.42242979610623,-129.42242979610623,-128.887834160776,-128.887834160776,-128.887834160776,-132.3458348189
2005-08-18,122.56,121.84,122.11,122.04,128.33903541241773,-128.33903541241773,-127.71712908630617,-127.71712908630617,-127.71712908630617,-131.19322638157698
2005-08-19,122.82,122.2,122.27,122.63,127.34231257942432,-127.34231257942432,-126.65178746853861,-126.65178746853861,-126.65178746853861,-130.12130053486658
2005-08-22,123.23,121.88,122.47,122.58,126.42532757307038,-126.42532757307038,-125.68232659637013,-125.68232659637013,-125.68232659637013,-129.12440949742592
2005-08-23,122.61,121.67,122.05,122.51,125.58170136722475,-125.58170136722475,-124.80011720269682,-124.80011720269682,-124.80011720269682,-128.1973008326061
2005-08-24,122.73,121.19,121.24,121.94,124.80556525784677,-124.80556525784677,-123.9973066544541,-123.9973066544541,-123.9973066544541,-127.33508977432366
2005-08-25,121.67,121.21,121.53,121.34,124.09152003721903,-124.09152003721903,-123.26674905555323,-123.26674905555323,-123.26674905555323,-126.533233490121
2005-08-26,122.24,120.68,120.82,121.48,123.43459843424151,-123.43459843424151,-122.73,-122.73,-122.73,-125.78750714581254
2005-08-29,121.78,120.38,121.6,120.41,122.83023055950218,-122.83023055950218,-122.24,-122.24,-122.24,-125.09398164560567
2005-08-30,121.62,120.39,121.18,121.25,122.27421211474201,-122.27421211474201,-122.24,-122.24,-122.24,-124.44900293041327
2005-08-31,123.33,120.0,122.39,121.19,115.88,115.88,115.88,115.88,115.88,-123.84917272528435
2005-09-01,123.15,119.62,122.54,122.49,116.029,116.029,116.029,116.029,116.029,-123.33
2005-09-02,122.88,122.1,122.13,122.83,116.17501999999999,116.17501999999999,116.17501999999999,116.17501999999999,116.17501999999999,-123.33
2005-09-06,123.76,105.68,123.75,122.67,123.76,-123.76,-123.76,-123.76,-123.76,103.5664
2005-09-07,124.13,122.86,124.02,123.63,105.68,105.68,105.68,105.68,105.68,103.97027200000001
2005-09-08,124.0,123.31,123.58,123.66,105.68,105.68,105.68,105.68,105.68,104.57506384000001
2005-09-09,124.74,123.8,124.48,123.83,106.049,106.049,106.049,106.049,106.049,105.16171192480002
2005-09-12,124.67,124.27,124.43,124.44,106.79664000000001,106.79664000000001,106.60973000000001,106.60973000000001,106.60973000000001,105.94484344780801
2005-09-13,124.42,123.52,123.55,124.13,107.51437440000001,107.51437440000001,107.15363810000001,107.15363810000001,107.15363810000001,106.6966497098957
2005-09-14,123.92,123.02,123.18,123.75,108.20339942400001,108.20339942400001,107.681228957,107.681228957,107.681228957,107.41838372149986
2005-09-15,123.65,122.9,123.22,123.49,108.86486344704001,108.86486344704001,108.19299208829,108.19299208829,108.19299208829,108.11124837263986
2005-09-16,123.74,122.87,123.7,123.28,109.49986890915841,109.49986890915841,108.6894023256413,108.6894023256413,108.6894023256413,108.77639843773427
2005-09-19,123.7,122.64,122.96,123.45,110.10947415279207,110.10947415279207,109.17092025587206,109.17092025587206,109.17092025587206,109.4149425002249
2005-09-20,123.7,121.87,122.1,123.21,110.69469518668039,110.69469518668039,109.6379926481959,109.6379926481959,109.6379926481959,110.0279448002159
2005-09-21,131.37,120.86,120.89,121.81,111.25650737921318,111.25650737921318,110.09105286875003,110.09105286875003,110.09105286875003,110.61642700820727
2005-09-22,121.66,120.44,121.44,120.95,112.46331693646039,112.46331693646039,110.94221075400003,110.94221075400003,110.94221075400003,111.6541056577969
2005-09-23,121.89,120.9,121.56,121.24,113.59771792027277,113.59771792027277,111.75932232384002,111.75932232384002,111.75932232384002,112.63990037490706
2005-09-26,122.78,121.0,121.47,122.04,114.6640548450564,114.6640548450564,112.54374943088642,112.54374943088642,112.54374943088642,113.5764053561617
2005-09-27,121.99,121.02,121.5,121.52,115.66641155435302,115.66641155435302,113.29679945365096,113.29679945365096,113.29679945365096,114.46608508835362
2005-09-28,122.12,121.2,121.68,121.91,116.60862686109184,116.60862686109184,114.01972747550492,114.01972747550492,114.01972747550492,115.31128083393594
2005-09-29,122.86,121.08,122.81,121.57,117.49430924942632,117.49430924942632,114.71373837648473,114.71373837648473,114.71373837648473,116.11421679223915
2005-09-30,122.97,120.69,122.82,122.61,118.32685069446075,118.32685069446075,115.37998884142534,115.37998884142534,115.37998884142534,116.87700595262719
2005-10-03,123.34,122.45,122.68,122.95,119.1094396527931,119.1094396527931,116.01958928776833,116.01958928776833,116.01958928776833,117.60165565499582
2005-10-04,123.03,121.33,121.38,122.79,119.84507327362552,119.84507327362552,116.63360571625759,116.63360571625759,116.63360571625759,118.29007287224603
2005-10-05,122.67,112.09,119.63,121.31,131.37,-131.37,-131.37,-131.37,-131.37,-133.9974
2005-10-06,120.26,118.17,119.15,119.78,130.9844,-130.9844,-130.79160000000002,-130.79160000000002,-130.79160000000002,-133.340178
2005-10-07,120.05,119.13,119.67,119.7,130.60651199999998,-130.60651199999998,-130.23055200000002,-130.23055200000002,-130.23055200000002,-132.70267266000002
2005-10-10,119.71,117.19,118.77,119.69,130.23618176,-130.23618176,-129.68633544000002,-129.68633544000002,-129.68633544000002,-132.08429248020002
2005-10-11,119.39,118.32,118.54,118.99,129.8732581248,-129.8732581248,-129.15844537680002,-129.15844537680002,-129.15844537680002,-131.484463705794
2005-10-12,119.13,117.41,117.85,118.39,129.517592962304,-129.517592962304,-128.64639201549602,-128.64639201549602,-128.64639201549602,-130.9026297946202
2005-10-13,118.08,116.88,117.77,117.46,129.16904110305794,-129.16904110305794,-128.14970025503115,-128.14970025503115,-128.14970025503115,-130.3382509007816
2005-10-14,118.81,117.56,118.75,118.12,128.82746028099677,-128.82746028099677,-127.66790924738021,-127.66790924738021,-127.66790924738021,-129.79080337375814
2005-10-17,119.27,118.0,119.07,118.76,128.49271107537683,-128.49271107537683,-127.2005719699588,-127.2005719699588,-127.2005719699588,-129.2597792725454
2005-10-18,118.96,117.87,117.9,118.95,128.1646568538693,-128.1646568538693,-126.74725481086004,-126.74725481086004,-126.74725481086004,-128.744685894369
2005-10-19,119.66,116.65,119.64,117.56,127.84316371679192,-127.84316371679192,-126.30753716653425,-126.30753716653425,-126.30753716653425,-128.24504531753794
2005-10-20,119.81,117.3,117.72,119.51,127.52810044245608,-127.52810044245608,-125.88101105153822,-125.88101105153822,-125.88101105153822,-127.7603939580118
2005-10-21,118.78,117.51,118.02,118.27,127.21933843360696,-127.21933843360696,-125.46728071999208,-125.46728071999208,-125.46728071999208,-127.29028213927145
2005-10-24,120.06,118.41,120.04,118.44,126.91675166493482,-126.91675166493482,-125.06596229839231,-125.06596229839231,-125.06596229839231,-126.83427367509331
2005-10-25,120.24,118.94,119.74,119.71,126.62021663163613,-126.62021663163613,-124.67668342944054,-124.67668342944054,-124.67668342944054,-126.39194546484052
2005-10-26,120.54,119.19,119.24,119.5,126.3296122990034,-126.3296122990034,-124.29908292655733,-124.29908292655733,-124.29908292655733,-125.9628871008953
2005-10-27,119.37,109.22,117.97,119.21,126.04482005302333,-126.04482005302333,-123.93281043876061,-123.93281043876061,-123.93281043876061,-125.54670048786845
2005-10-28,119.95,118.1,119.9,118.42,125.3718272509024,-125.3718272509024,-123.19716991682259,-123.19716991682259,-123.19716991682259,-124.73036546347502
2005-10-31,121.3,117.96,120.71,120.29,124.7257541608663,-124.7257541608663,-122.49831142098145,-122.49831142098145,-122.49831142098145,-123.95484719030128
2005-11-01,120.9,120.22,120.3,120.56,124.10552399443165,-124.10552399443165,-121.83439584993238,-121.83439584993238,-121.83439584993238,-123.21810483078622
2005-11-02,121.66,120.0,121.63,120.17,123.51010303465438,-123.51010303465438,109.22,109.22,109.22,-122.5181995892469
2005-11-03,122.66,121.75,122.15,122.15,122.9384989132682,-122.9384989132682,109.4688,109.4688,109.4688,107.0356
2005-11-04,122.46,121.55,122.11,122.4,122.66,-122.66,109.864536,109.864536,109.864536,107.348088
2005-11-07,122.62,121.85,122.44,122.4,122.66,-122.66,110.24839992,110.24839992,110.24839992,107.65432624
2005-11-08,122.49,121.79,122.07,121.95,122.62,-122.62,110.6207479224,110.6207479224,110.6207479224,107.95443971520001
2005-11-09,122.95,120.05,122.25,122.08,109.22,109.22,110.981925484728,110.981925484728,110.981925484728,108.24855092089601
2005-11-10,123.52,121.0,123.35,122.36,109.4946,109.4946,111.46064846533888,111.46064846533888,111.46064846533888,108.68959439326913
2005-11-11,123.84,123.28,123.65,123.35,110.055616,110.055616,112.06361604207193,112.06361604207193,112.06361604207193,109.28281061753837
2005-11-14,124.02,123.37,123.67,123.76,110.88267904,110.88267904,112.77019907954761,112.77019907954761,112.77019907954761,110.01067008666145
2005-11-15,124.09,122.86,123.16,123.57,111.9336647168,111.9336647168,113.55768514397927,113.55768514397927,113.55768514397927,110.85122988146176
2005-11-16,123.55,122.98,123.47,123.39,113.14929824512,113.14929824512,114.40027033246093,114.40027033246093,114.40027033246093,111.77794378975943
2005-11-17,124.62,123.24,124.53,123.76,114.243368420608,114.243368420608,115.17544870586406,115.17544870586406,115.17544870586406,112.63978772447628
2005-11-18,126.06,124.33,125.09,125.02,115.48856421013504,115.48856421013504,116.02545832233629,116.02545832233629,116.02545832233629,113.59820470651817
2005-11-21,125.91,124.98,125.78,125.16,116.96856522071613,116.96856522071613,117.02891249010267,117.02891249010267,117.02891249010267,114.71976628293154
2005-11-22,126.52,125.42,126.37,125.56,118.24136608981587,118.24136608981587,117.9320212410924,117.9320212410924,117.9320212410924,115.74038731746771
2005-11-23,127.41,125.55,126.88,126.25,119.56594751544533,119.56594751544533,118.87669890457224,118.87669890457224,118.87669890457224,116.81834858572094
2005-11-25,127.22,126.81,127.05,126.98,120.97787696266516,120.97787696266516,119.90069503602356,119.90069503602356,119.90069503602356,117.98343024129164
2005-11-28,129.69,125.56,126.15,127.25,122.13565910938543,122.13565910938543,120.80181163170073,120.80181163170073,120.80181163170073,119.02035291474957
2005-11-29,126.98,126.09,126.12,126.63,123.64652728750835,123.64652728750835,121.95727611957963,121.95727611957963,121.95727611957963,120.30071056497962
2005-11-30,126.52,125.01,125.33,126.14,124.85522183000668,124.85522183000668,122.96253022403428,122.96253022403428,122.96253022403428,121.42742529718207
2005-12-01,127.32,125.41,126.91,126.02,125.01,125.01,123.83710129490983,123.83710129490983,123.83710129490983,122.41893426152022
2005-12-02,127.08,126.5,126.87,126.77,125.01,125.01,124.59797812657155,124.59797812657155,124.59797812657155,123.29146215013779
2005-12-05,126.9,123.34,126.64,126.64,129.69,-129.69,-129.69,-129.69,-129.69,-132.28379999999999
2005-12-06,127.74,126.6,126.73,127.04,129.563,-129.563,-129.4995,-129.4995,-129.4995,-132.01548599999998
2005-12-07,126.87,125.68,126.15,126.77,129.43854,-129.43854,-129.314715,-129.314715,-129.314715,-131.75522141999997
2005-12-08,126.82,125.48,126.03,126.22,129.3165692,-129.3165692,-129.13547355,-129.13547355,-129.13547355,-131.50276477739996
2005-12-09,126.78,125.82,126.41,126.17,129.197037816,-129.197037816,-128.9616093435,-128.9616093435,-128.9616093435,-131.25788183407795
2005-12-12,126.86,125.96,126.5,126.71,129.07989705968,-129.07989705968,-128.79296106319498,-128.79296106319498,-128.79296106319498,-131.0203453790556
2005-12-13,137.32,126.29,127.17,126.4,123.34,123.34,123.34,123.34,123.34,120.8732
2005-12-14,128.09,121.71,127.76,127.2,137.32,-137.32,-137.32,-137.32,-137.32,121.202136
2005-12-15,128.0,127.18,127.53,127.84,137.32,-137.32,-137.32,-137.32,-137.32,121.52449328
2005-12-16,128.57,126.49,126.6,127.27,137.0078,-137.0078,-136.8517,-136.8517,-136.8517,121.71
2005-12-19,126.87,125.69,125.78,126.73,136.701844,-136.701844,-136.397449,-136.397449,-136.397449,122.0222
2005-12-20,126.22,125.48,125.77,125.86,136.40200712,-136.40200712,-135.95682553,-135.95682553,-135.95682553,122.32815599999999
2005-12-21,126.76,125.8,126.12,126.17,136.1081669776,-136.1081669776,-135.5294207641,-135.5294207641,-135.5294207641,122.62799288
2005-12-22,126.66,126.08,126.66,126.31,135.820203638048,-135.820203638048,-135.114838141177,-135.114838141177,-135.114838141177,122.9218330224
2005-12-23,126.86,126.3,126.75,126.8,135.53799956528707,-135.53799956528707,-134.71269299694168,-134.71269299694168,-134.71269299694168,123.20979636195199
2005-12-27,127.05,125.48,125.51,126.92,135.26143957398133,-135.26143957398133,-134.32261220703344,-134.32261220703344,-134.32261220703344,123.49200043471295
2005-12-28,125.99,125.5,125.61,125.74,134.9904107825017,-134.9904107825017,-133.94423384082245,-133.94423384082245,-133.94423384082245,123.7685604260187
2005-12-29,125.96,125.25,125.31,125.72,134.72480256685165,-134.72480256685165,-133.57720682559778,-133.57720682559778,-133.57720682559778,124.03958921749832
2005-12-30,125.31,124.5,124.55,125.0,134.4645065155146,-134.4645065155146,-133.22119062082984,-133.22119062082984,-133.22119062082984,124.30519743314835
2006-01-03,127.0,124.39,126.75,125.1,134.20941638520432,-134.20941638520432,-132.87585490220494,-132.87585490220494,-132.87585490220494,-140.0664
2006-01-04,127.49,126.7,127.27,126.83,133.95942805750025,-133.95942805750025,-132.54087925513878,-132.54087925513878,-132.54087925513878,-139.596108
2006-01-05,127.59,126.88,127.23,127.17,133.71443949635025,-133.71443949635025,-132.21595287748463,-132.21595287748463,-132.21595287748463,-139.13992475999999
2006-01-06,128.58,127.28,128.41,128.04,133.47435070642325,-133.47435070642325,-131.90077429116008,-131.90077429116008,-131.90077429116008,-138.6974270172
2006-01-09,129.06,125.78,128.92,128.42,133.2390636922948,-133.2390636922948,-131.59505106242528,-131.59505106242528,-131.59505106242528,-138.268204206684
2006-01-10,128.97,128.26,128.88,128.4,133.0084824184489,-133.0084824184489,-131.29849953055253,-131.29849953055253,-131.29849953055253,-137.85185808048348
2006-01-11,129.44,128.73,129.35,129.02,132.7825127700799,-132.7825127700799,-131.01084454463594,-131.01084454463594,-131.01084454463594,-137.448002338069
2006-01-12,129.28,128.44,128.59,129.08,132.5610625146783,-132.5610625146783,-130.73181920829686,-130.73181920829686,-130.73181920829686,-137.0562622679269
2006-01-13,128.9,128.2,128.72,128.57,132.34404126438474,-132.34404126438474,-130.46116463204794,-130.46116463204794,-130.46116463204794,-136.6762743998891
2006-01-17,128.42,126.11,128.25,128.2,132.13136043909705,-132.13136043909705,-130.1986296930865,-130.1986296930865,-130.1986296930865,-136.30768616789243
2006-01-18,128.26,126.53,127.79,127.59,131.92293323031512,-131.92293323031512,-129.9439708022939,-129.9439708022939,-129.9439708022939,-135.95015558285564
2006-01-19,128.77,127.81,128.37,128.09,131.71867456570882,-131.71867456570882,-129.69695167822508,-129.69695167822508,-129.69695167822508,-135.60335091537
2006-01-20,128.47,120.89,126.12,128.28,131.51850107439463,-131.51850107439463,-129.45734312787832,-129.45734312787832,-129.45734312787832,-135.26695038790888
2006-01-23,126.82,126.12,126.33,126.21,131.09336103141885,-131.09336103141885,-129.0289759714844,-129.0289759714844,-129.0289759714844,-134.54810286851344
2006-01-24,127.15,125.91,126.62,126.63,130.6852265901621,-130.6852265901621,-128.62202717291018,-128.62202717291018,-128.62202717291018,-133.86519772508777
2006-01-25,127.88,125.84,126.47,127.04,130.29341752655563,-130.29341752655563,-128.23542581426466,-128.23542581426466,-128.23542581426466,-133.21643783883337
2006-01-26,127.67,126.44,127.41,127.28,129.9172808254934,-129.9172808254934,-127.88,-127.88,-127.88,-132.6001159468917
2006-01-27,128.66,127.45,128.31,127.65,129.55618959247366,-129.55618959247366,120.89,120.89,120.89,-132.0146101495471
2006-01-30,128.81,128.35,128.53,128.44,129.20954200877472,-129.20954200877472,121.0454,121.0454,121.0454,-131.45837964206976
2006-01-31,128.54,127.65,127.95,128.34,128.87676032842373,-128.87676032842373,121.278338,121.278338,121.278338,-130.92996065996627
2006-02-01,128.35,127.72,128.23,127.82,128.81,-128.81,121.50428786,121.50428786,121.50428786,-130.42796262696797
2006-02-02,128.15,126.8,127.11,128.1,128.54,-128.54,121.7234592242,121.7234592242,121.7234592242,-129.95106449561956
2006-02-03,128.6,126.14,126.41,126.61,120.89,120.89,121.936055447474,121.936055447474,121.936055447474,-129.4980112708386
2006-02-06,126.8,126.17,126.56,126.44,121.0442,121.0442,122.14227378404978,122.14227378404978,122.14227378404978,-129.06761070729667
2006-02-07,126.66,125.4,125.57,126.39,121.195316,121.195316,122.34230557052828,122.34230557052828,122.34230557052828,-128.65873017193184
2006-02-08,127.75,125.6,126.63,125.89,121.34340968000001,121.34340968000001,122.53633640341243,122.53633640341243,122.53633640341243,-128.27029366333525
2006-02-09,137.33,126.37,126.5,126.91,121.48854148640001,121.48854148640001,122.72454631131006,122.72454631131006,122.72454631131006,118.4722
2006-02-10,127.13,125.55,126.82,126.44,122.12219982694401,122.12219982694401,123.30876445885767,123.30876445885767,123.30876445885767,118.849356
2006-02-13,126.79,125.95,126.46,126.57,122.73051183386625,122.73051183386625,123.86961388050337,123.86961388050337,123.86961388050337,119.21896888
2006-02-14,128.03,126.19,127.71,126.46,123.3144913605116,123.3144913605116,124.40802932528324,124.40802932528324,124.40802932528324,119.58118950240001
2006-02-15,128.32,127.24,128.14,127.66,123.87511170609113,123.87511170609113,124.92490815227191,124.92490815227191,124.92490815227191,119.93616571235201
2006-02-16,129.12,128.18,129.08,128.34,124.41330723784749,124.41330723784749,125.42111182618103,125.42111182618103,125.42111182618103,120.28404239810497
2006-02-17,129.98,128.56,128.88,129.07,124.9299749483336,124.9299749483336,125.89746735313379,125.89746735313379,125.89746735313379,120.62496155014287
2006-02-21,129.4,128.29,128.52,129.12,125.42597595040026,125.42597595040026,126.35476865900844,126.35476865900844,126.35476865900844,120.95906231914002
2006-02-22,129.65,128.65,129.43,128.77,125.90213691238425,125.90213691238425,126.79377791264811,126.79377791264811,126.79377791264811,121.28648107275721
2006-02-23,129.64,128.54,129.01,129.27,126.35925143588888,126.35925143588888,127.21522679614219,127.21522679614219,127.21522679614219,121.60735145130207
2006-02-24,129.48,128.76,129.23,129.14,126.79808137845332,126.79808137845332,127.6198177242965,127.6198177242965,127.6198177242965,121.92180442227603
2006-02-27,130.04,129.28,129.69,129.4,127.21935812331519,127.21935812331519,128.00822501532463,128.00822501532463,128.00822501532463,122.2299683338305
2006-02-28,129.68,128.13,128.26,129.19,127.62378379838258,127.62378379838258,-137.33,-137.33,-137.33,122.53196896715389
2006-03-01,129.49,128.5,129.39,128.6,128.01203244644728,128.01203244644728,-137.054,-137.054,-137.054,122.82792958781081
2006-03-02,129.43,128.61,129.22,128.88,128.13,128.13,-136.78628,-136.78628,-136.78628,123.1179709960546
2006-03-03,130.07,128.65,128.99,128.67,128.498,128.498,-136.52659160000002,-136.52659160000002,-136.52659160000002,123.40221157613351
2006-03-06,129.18,127.85,128.15,129.14,137.33,-137.33,-136.274693852,-136.274693852,-136.274693852,123.68076734461084
2006-03-07,129.9,127.4,127.86,127.91,137.1404,-137.1404,-135.85345915940002,-135.85345915940002,-135.85345915940002,123.95375199771863
2006-03-08,128.44,127.18,128.17,127.7,136.750784,-136.750784,-135.26171701824202,-135.26171701824202,-135.26171701824202,124.22127695776426
2006-03-09,128.68,127.57,127.57,128.34,136.17653696000002,-136.17653696000002,-134.53436248660023,-134.53436248660023,-134.53436248660023,124.48345141860898
2006-03-10,128.84,127.37,128.52,127.7,135.63674474240003,-135.63674474240003,-133.8724698628062,-133.8724698628062,-133.8724698628062,124.7403823902368
2006-03-13,129.16,128.53,128.82,128.84,135.129340057856,-135.129340057856,-133.27014757515366,-133.27014757515366,-133.27014757515366,124.99217474243207
2006-03-14,130.23,128.56,130.12,128.71,134.65237965438465,-134.65237965438465,-132.72203429338984,-132.72203429338984,-132.72203429338984,125.23893124758342
2006-03-15,130.86,129.85,130.77,130.15,134.20403687512157,-134.20403687512157,-132.22325120698474,-132.22325120698474,-132.22325120698474,125.48075262263175
2006-03-16,131.47,130.71,131.01,130.98,133.7825946626143,-133.7825946626143,-131.76935859835612,-131.76935859835612,-131.76935859835612,125.71773757017912
2006-03-17,131.11,130.38,130.58,130.68,133.38643898285744,-133.38643898285744,-131.47,-131.47,-131.47,125.94998281877554
2006-03-20,130.9,130.21,130.39,130.64,133.014052643886,-133.014052643886,-131.47,-131.47,-131.47,126.17758316240003
2006-03-21,130.99,129.45,129.59,130.34,132.66400948525285,-132.66400948525285,-131.11,-131.11,-131.11,126.40063149915203
2006-03-22,130.51,129.45,130.42,129.51,132.33496891613768,-132.33496891613768,-130.99,-130.99,-130.99,126.61921886916899
2006-03-23,130.88,129.66,130.08,130.24,132.02567078116942,-132.02567078116942,-130.99,-130.99,-130.99,126.83343449178561
2006-03-24,130.57,128.96,130.15,129.99,131.73493053429925,-131.73493053429925,-130.88,-130.88,-130.88,127.0433658019499
2006-03-27,130.28,129.74,130.08,130.03,131.4616347022413,-131.4616347022413,-130.88,-130.88,-130.88,127.2490984859109
2006-03-28,130.53,128.55,129.22,129.93,131.20473662010681,-131.20473662010681,-130.57,-130.57,-130.57,127.45071651619268
2006-03-29,130.5,129.14,130.21,129.4,130.9632524229004,-130.9632524229004,-130.53,-130.53,-130.53,127.64830218586883
2006-03-30,130.98,129.55,129.95,130.11,127.18,127.18,127.18,127.18,127.18,127.84193614215145
2006-03-31,130.24,129.37,129.49,130.03,127.256,127.256,127.256,127.256,127.256,128.03169741930841
2006-04-03,130.87,129.49,129.69,130.07,127.33048,127.33048,127.33048,127.33048,127.33048,128.21766347092225
2006-04-04,130.73,129.36,130.53,129.73,127.40347039999999,127.40347039999999,127.40347039999999,127.40347039999999,127.40347039999999,128.39991020150381
2006-04-05,131.28,130.0,131.05,130.62,127.47500099199999,127.47500099199999,127.47500099199999,127.47500099199999,127.47500099199999,128.57851199747373
2006-04-06,131.21,130.0,130.82,130.85,127.62720095232,127.62720095232,127.58915096224,127.58915096224,127.58915096224,128.75354175752426
2006-04-07,131.4,129.35,129.47,131.06,127.77331291422719,127.77331291422719,127.6998764333728,127.6998764333728,127.6998764333728,128.92507092237378
2006-04-10,130.08,129.26,129.6,129.71,127.99091413937356,127.99091413937356,127.84788137603788,127.84788137603788,127.84788137603788,129.0931695039263
2006-04-11,130.06,128.25,128.65,129.86,128.19545929101113,128.19545929101113,127.98996612099636,127.98996612099636,127.98996612099636,-140.0766
2006-04-12,129.13,128.61,128.84,128.77,128.25,128.25,128.1263674761565,128.1263674761565,128.1263674761565,-139.72180200000003
2006-04-13,129.25,128.1,128.86,128.59,131.4,-131.4,-131.4,-131.4,-131.4,-139.37764794000003
2006-04-17,129.9,128.02,128.52,128.79,131.334,-131.334,-131.30100000000002,-131.30100000000002,-131.30100000000002,-138.81376554300002
2006-04-18,130.94,128.54,130.73,128.96,131.20144,-131.20144,-131.13695,-131.13695,-131.13695,-138.05820195499
2006-04-19,139.41,130.24,130.99,130.72,128.02,128.02,128.02,128.02,128.02,125.45960000000001
2006-04-20,134.34,130.6,131.15,131.0,128.2478,128.2478,128.2478,128.2478,128.2478,125.73860800000001
2006-04-21,132.03,130.62,131.1,131.74,128.471044,128.471044,128.471044,128.471044,128.471044,126.01203584000001
2006-04-24,131.14,130.38,130.83,130.92,128.68982312,128.68982312,128.68982312,128.68982312,128.68982312,126.27999512320001
2006-04-25,131.12,129.92,130.23,131.05,128.9042266576,128.9042266576,128.9042266576,128.9042266576,128.9042266576,126.542595220736
2006-04-26,131.14,130.2,130.58,130.5,129.114342124448,129.114342124448,129.114342124448,129.114342124448,129.114342124448,126.79994331632129
2006-04-27,131.63,129.59,131.16,129.9,129.32025528195905,129.32025528195905,129.32025528195905,129.32025528195905,129.32025528195905,127.05214444999487
2006-04-28,131.75,130.71,131.14,130.79,129.52205017631988,129.52205017631988,129.52205017631988,129.52205017631988,129.52205017631988,127.29930156099498
2006-05-01,131.88,130.32,130.56,131.46,129.59,129.59,129.59,129.59,129.59,127.54151552977508
2006-05-02,131.46,130.74,131.38,131.0,129.78640000000001,129.78640000000001,129.78640000000001,129.78640000000001,129.78640000000001,127.77888521917959
2006-05-03,131.32,130.45,130.82,131.2,129.97887200000002,129.97887200000002,129.97887200000002,129.97887200000002,129.97887200000002,128.011507514796
2006-05-04,131.62,130.97,131.29,131.06,130.16749456000002,130.16749456000002,130.16749456000002,130.16749456000002,130.16749456000002,128.23947736450006
2006-05-05,132.8,131.31,132.71,132.04,130.35234466880001,130.35234466880001,130.35234466880001,130.35234466880001,130.35234466880001,128.46288781721006
2006-05-08,132.77,132.37,132.56,132.52,130.53349777542402,130.53349777542402,130.53349777542402,130.53349777542402,130.53349777542402,128.68183006086585
2006-05-09,132.77,132.31,132.53,132.43,130.71102781991556,130.71102781991556,130.71102781991556,130.71102781991556,130.71102781991556,128.89639345964852
2006-05-10,133.33,131.89,132.43,132.41,130.88500726351725,130.88500726351725,130.88500726351725,130.88500726351725,130.88500726351725,129.10666559045555
2006-05-11,132.55,130.52,130.78,132.5,139.41,-139.41,-139.41,-139.41,-139.41,129.31273227864645
2006-05-12,130.78,129.19,129.25,130.46,139.2322,-139.2322,-139.1433,-139.1433,-139.1433,-142.19819999999999
2006-05-15,129.71,128.63,129.62,128.79,138.830512,-138.830512,-138.645635,-138.645635,-138.645635,-141.807954
2006-05-16,130.79,129.01,129.36,129.76,138.21848128,-138.21848128,-137.94454055,-137.94454055,-137.94454055,-141.14905629999998
2006-05-17,129.09,126.95,127.2,128.67,137.6431724032,-137.6431724032,-137.2925227115,-137.2925227115,-137.2925227115,-140.52310348499998
2006-05-18,127.75,126.36,126.36,127.38,136.787718610944,-136.787718610944,-136.361695667465,-136.361695667465,-136.361695667465,-139.57298624105
2006-05-19,127.48,125.83,126.96,126.87,135.74494674984962,-135.74494674984962,-135.26150914404386,-135.26150914404386,-135.26150914404386,-138.38381747935549
2006-05-22,127.17,125.5,126.98,126.28,134.55515313986766,-134.55515313986766,-134.03541295531815,-134.03541295531815,-134.03541295531815,-137.00289755662638
2006-05-23,127.63,125.81,125.9,127.18,133.2874317002862,-133.2874317002862,-132.75510101202042,-132.75510101202042,-132.75510101202042,-135.50752087426494
2006-05-24,126.73,124.76,126.08,125.68,132.19719126224612,-132.19719126224612,-131.66683586021736,-131.66683586021736,-131.66683586021736,-134.2065431606105
2006-05-25,127.66,126.45,127.63,126.92,131.00724066028675,-131.00724066028675,-130.4926737639804,-130.4926737639804,-130.4926737639804,-132.7895616865189
2006-05-26,128.37,127.51,128.3,128.0,130.00768215464086,-130.00768215464086,-129.51811922410374,-129.51811922410374,-129.51811922410374,-131.58512743354106
2006-05-30,128.05,126.26,126.28,127.97,129.16805300989833,-129.16805300989833,-128.70923895600612,-128.70923895600612,-128.70923895600612,-130.5613583185099
2006-05-31,127.38,126.2,127.3,126.58,128.4627645283146,-128.4627645283146,-128.37,-128.37,-128.37,-129.6911545707334
2006-06-01,128.94,127.27,128.82,127.38,124.76,124.76,124.76,124.76,124.76,-128.9514813851234
2006-06-02,129.43,128.32,129.13,129.25,124.84360000000001,124.84360000000001,124.84360000000001,124.84360000000001,124.84360000000001,122.26480000000001
2006-06-05,128.86,126.77,126.9,128.79,125.02705600000002,125.02705600000002,124.98119200000001,124.98119200000001,124.98119200000001,122.40810400000001
2006-06-06,127.95,125.76,126.75,127.21,125.20317376000001,125.20317376000001,125.11465624,125.11465624,125.11465624,122.54854192
2006-06-07,127.65,125.91,125.91,126.91,125.37224680960001,125.37224680960001,125.24411655280001,125.24411655280001,125.24411655280001,122.68617108160001
2006-06-08,126.5,123.0,126.14,125.58,129.43,-129.43,-129.43,-129.43,-129.43,122.821047659968
2006-06-09,126.67,125.34,125.53,126.36,129.3014,-129.3014,-129.2371,-129.2371,-129.2371,122.95322670676865
2006-06-12,125.93,123.98,124.0,125.89,129.175372,-129.175372,-129.049987,-129.049987,-129.049987,123.0
2006-06-13,124.84,122.67,122.73,123.78,129.05186456,-129.05186456,-128.86848738999998,-128.86848738999998,-128.86848738999998,-132.01860000000002
2006-06-14,123.63,122.34,123.49,122.84,128.7965899776,-128.7965899776,-128.55856302049997,-128.55856302049997,-128.55856302049997,-131.738142
2006-06-15,126.36,123.87,125.97,123.9,128.409194578944,-128.409194578944,-128.12326360906496,-128.12326360906496,-128.12326360906496,-131.2682349
2006-06-16,125.56,124.46,125.0,125.19,128.04504290420738,-128.04504290420738,-127.71843515643042,-127.71843515643042,-127.71843515643042,-130.821823155
2006-06-19,125.75,123.55,123.82,125.4,127.70274032995493,-127.70274032995493,-127.3419446954803,-127.3419446954803,-127.3419446954803,-130.39773199725
2006-06-20,124.8,123.72,123.88,124.01,127.38097591015764,-127.38097591015764,-126.99180856679668,-126.99180856679668,-126.99180856679668,-129.99484539738748
2006-06-21,125.7,123.96,125.13,124.0,127.07851735554819,-127.07851735554819,-126.6661819671209,-126.6661819671209,-126.6661819671209,-129.6121031275181
2006-06-22,125.06,124.04,124.45,124.95,126.7942063142153,-126.7942063142153,-126.36334922942244,-126.36334922942244,-126.36334922942244,-129.2484979711422
2006-06-23,125.29,124.03,124.39,124.33,126.52695393536239,-126.52695393536239,-126.08171478336287,-126.08171478336287,-126.08171478336287,-128.9030730725851
2006-06-26,125.05,124.25,125.04,124.54,126.27573669924064,-126.27573669924064,-125.81979474852747,-125.81979474852747,-125.81979474852747,-128.57491941895586
2006-06-27,125.29,123.77,123.87,125.01,126.03959249728621,-126.03959249728621,-125.57620911613054,-125.57620911613054,-125.57620911613054,-128.26317344800808
2006-06-28,124.71,123.65,124.58,124.18,125.81761694744904,-125.81761694744904,-125.3496744780014,-125.3496744780014,-125.3496744780014,-127.96701477560767
2006-06-29,127.28,125.17,127.23,125.19,122.34,122.34,122.34,122.34,122.34,-127.68566403682728
2006-06-30,127.66,126.97,127.01,127.47,122.4388,122.4388,122.4388,122.4388,122.4388,119.89320000000001
2006-07-03,128.01,127.31,127.9,127.43,122.647648,122.647648,122.595436,122.595436,122.595436,120.04853600000001
2006-07-05,127.45,126.52,127.03,127.29,122.96938912,122.96938912,122.81201856000001,122.81201856000001,122.81201856000001,120.28737992
2006-07-06,127.85,127.08,127.37,127.2,123.2718257728,123.2718257728,123.01993781760001,123.01993781760001,123.01993781760001,120.5190585224
2006-07-07,127.56,126.3,126.53,127.2,123.556116226432,123.556116226432,123.21954030489601,123.21954030489601,123.21954030489601,120.74378676672801
2006-07-10,127.43,126.41,126.74,126.94,123.82334925284607,123.82334925284607,123.41115869270017,123.41115869270017,123.41115869270017,120.96177316372616
2006-07-11,127.41,125.94,127.27,126.61,124.0745482976753,124.0745482976753,123.59511234499216,123.59511234499216,123.59511234499216,121.17321996881438
2006-07-12,127.4,125.72,125.96,127.21,124.31067539981478,124.31067539981478,123.77170785119247,123.77170785119247,123.77170785119247,121.37832336974995
2006-07-13,125.68,124.13,124.21,125.48,128.01,-128.01,123.94123953714478,123.94123953714478,123.94123953714478,121.57727366865745
2006-07-14,124.26,122.83,123.63,124.15,127.93239999999999,-127.93239999999999,-128.01,-128.01,-128.01,121.77025545859773
2006-07-17,124.1,123.15,123.43,123.5,127.728304,-127.728304,-127.85459999999999,-127.85459999999999,-127.85459999999999,121.9574477948398
2006-07-18,124.05,122.39,123.68,123.75,127.53237184,-127.53237184,-127.70386199999999,-127.70386199999999,-127.70386199999999,122.1390243609946
2006-07-19,126.26,124.15,125.97,124.18,127.2238295296,-127.2238295296,-127.4381689,-127.4381689,-127.4381689,122.31515363016476
2006-07-20,126.3,124.92,124.96,126.12,126.93379975782399,-126.93379975782399,-127.185760455,-127.185760455,-127.185760455,122.39
2006-07-21,125.16,123.88,124.11,125.15,126.66117177235455,-126.66117177235455,-126.94597243224999,-126.94597243224999,-126.94597243224999,122.5586
2006-07-24,126.32,124.44,126.13,124.44,126.40490146601327,-126.40490146601327,-126.7181738106375,-126.7181738106375,-126.7181738106375,122.722142
2006-07-25,127.3,125.72,126.97,125.98,122.39,122.39,122.39,122.39,122.39,122.88077774
2006-07-26,127.44,126.18,126.9,126.59,122.4882,122.4882,122.4882,122.4882,122.4882,123.0346544078
2006-07-27,127.69,126.2,126.37,127.33,122.686272,122.686272,122.63675400000001,122.63675400000001,122.63675400000001,123.18391477556601
2006-07-28,128.14,126.86,127.85,126.99,122.98649568,122.98649568,122.83888384000001,122.83888384000001,122.83888384000001,123.32869733229903
2006-07-31,127.94,126.55,127.67,127.68,123.3987760256,123.3987760256,123.10393964800001,123.10393964800001,123.10393964800001,123.52114943900706
2006-08-01,127.38,126.6,127.16,127.34,123.778073943552,123.778073943552,123.3557426656,123.3557426656,123.3557426656,123.70590346144678
2006-08-02,128.46,127.55,127.91,127.58,124.12702802806784,124.12702802806784,123.59495553232,123.59495553232,123.59495553232,123.88326732298891
2006-08-03,128.54,127.15,128.12,127.33,124.56032522526105,124.56032522526105,123.8868582003808,123.8868582003808,123.8868582003808,124.11210395683946
2006-08-04,129.43,127.49,128.0,129.06,125.03788619822973,125.03788619822973,124.21257812635415,124.21257812635415,124.21257812635415,124.37777771942909
2006-08-07,128.07,127.4,127.76,127.9,125.65278213047756,125.65278213047756,124.62997187624582,124.62997187624582,124.62997187624582,124.73143327906905
2006-08-08,128.45,126.95,127.33,128.1,126.18159263221071,126.18159263221071,125.01397412614615,125.01397412614615,125.01397412614615,125.06033294953421
2006-08-09,128.6,126.61,126.78,128.2,129.43,-129.43,125.36725619605446,125.36725619605446,125.36725619605446,125.36620964306682
2006-08-10,127.5,126.29,127.28,126.53,129.3736,-129.3736,125.6922757003701,125.6922757003701,125.6922757003701,125.65067496805214
2006-08-11,127.2,126.39,126.84,127.17,129.250256,-129.250256,125.9912936443405,125.9912936443405,125.9912936443405,125.9152277202885
2006-08-14,128.16,126.92,127.05,127.63,129.13184576,-129.13184576,126.26639015279326,126.26639015279326,126.26639015279326,126.1612617798683
2006-08-15,128.87,127.91,128.71,128.22,129.01817192960002,-129.01817192960002,126.39,126.39,126.39,126.39
2006-08-16,129.89,129.04,129.75,129.34,126.29,126.29,126.6332,126.6332,126.6332,126.6028
2006-08-17,130.37,129.49,130.03,129.57,126.36200000000001,126.36200000000001,126.926312,126.926312,126.926312,126.865776
2006-08-18,130.48,129.59,130.46,130.19,126.52232000000001,126.52232000000001,127.2706808,127.2706808,127.2706808,127.18115616
2006-08-21,130.25,129.14,130.11,130.18,126.7597808,126.7597808,127.62370591199999,127.62370591199999,127.62370591199999,127.511040544
2006-08-22,130.52,129.68,130.13,129.95,126.982993952,126.982993952,127.93789826167999,127.93789826167999,127.93789826167999,127.8079364896
2006-08-23,130.44,129.19,129.57,130.18,127.26595443584,127.26595443584,128.2477504702784,128.2477504702784,128.2477504702784,128.106263475744
2006-08-24,130.1,129.4,129.87,129.99,127.5262780809728,127.5262780809728,128.520420413845,128.520420413845,128.520420413845,128.37177449341215
2006-08-25,130.29,129.55,129.84,129.64,127.76577583449497,127.76577583449497,128.76036996418358,128.76036996418358,128.76036996418358,128.60807929913682
2006-08-28,130.82,129.64,130.48,129.66,127.98611376773538,127.98611376773538,128.97152556848155,128.97152556848155,128.97152556848155,128.81839057623176
2006-08-29,130.83,129.81,130.75,130.49,128.26950239096183,128.26950239096183,129.21182724457896,129.21182724457896,129.21182724457896,129.05858370708395
2006-08-30,131.04,130.55,130.74,130.87,128.57676210404642,128.57676210404642,129.4383714303379,129.4383714303379,129.4383714303379,129.28886782516304
2006-08-31,130.99,130.58,130.71,130.85,128.92161540947993,128.92161540947993,129.6786157157872,129.6786157157872,129.6786157157872,129.5340263296402
2006-09-01,131.58,130.84,131.48,131.14,129.21818925215274,129.21818925215274,129.88282335841913,129.88282335841913,129.88282335841913,129.74486264349056
2006-09-05,131.85,131.2,131.72,131.51,129.5960789718083,129.5960789718083,130.15437162107207,130.15437162107207,130.15437162107207,130.020133246967
2006-09-06,131.16,130.33,130.43,131.1,130.0017847568828,130.0017847568828,-131.85,-131.85,-131.85,130.31291192745226
2006-09-07,130.57,129.35,129.82,130.06,131.85,-131.85,-131.85,-131.85,-131.85,-134.487
2006-09-08,130.46,129.83,130.3,130.08,131.79999999999998,-131.79999999999998,-131.725,-131.725,-131.725,-134.33289
2006-09-11,130.69,129.48,130.38,129.86,131.75099999999998,-131.75099999999998,-131.60625,-131.60625,-131.60625,-134.18340329999998
2006-09-12,131.83,130.54,131.64,130.57,129.35,129.35,129.35,129.35,129.35,-134.03840120099997
2006-09-13,132.45,131.52,132.25,131.62,129.3996,129.3996,129.3996,129.3996,129.3996,-133.89774916496998
2006-09-14,132.22,131.75,132.05,131.94,129.521616,129.521616,129.491112,129.491112,129.491112,-133.7613166900209
2006-09-15,132.39,131.68,131.82,132.34,129.63875136,129.63875136,129.57987863999998,129.57987863999998,129.57987863999998,-133.62897718932027
2006-09-18,132.65,131.66,132.02,131.8,129.75120130559998,129.75120130559998,129.66598228079997,129.66598228079997,129.66598228079997,-133.50060787364066
2006-09-19,132.14,131.07,131.75,132.12,129.92512922726397,129.92512922726397,129.78534298956797,129.78534298956797,129.78534298956797,-133.37608963743145
2006-09-20,132.86,130.46,132.41,132.24,130.08862147362814,130.08862147362814,129.89992926998525,129.89992926998525,129.89992926998525,-133.25530694830852
2006-09-21,132.75,131.43,131.7,132.6,130.31033175573788,130.31033175573788,130.047932806486,130.047932806486,130.047932806486,-133.13814773985925
2006-09-22,131.68,131.0,131.39,131.67,130.46,130.46,130.1885361661617,130.1885361661617,130.1885361661617,-133.02450330766348
2006-09-25,132.85,131.05,132.54,131.73,130.65200000000002,130.65200000000002,130.3221093578536,130.3221093578536,130.3221093578536,-132.91426820843358
2006-09-26,133.58,132.4,133.54,132.49,130.82864,130.82864,130.44900388996092,130.44900388996092,130.44900388996092,126.76299999999999
2006-09-27,133.97,133.25,133.64,133.48,131.05,131.05,130.63686365656326,130.63686365656326,130.63686365656326,126.89934
2006-09-28,133.98,133.25,133.78,133.74,131.40040000000002,131.40040000000002,130.87018320060383,130.87018320060383,130.87018320060383,127.11145979999999
2006-09-29,133.94,133.48,133.48,133.79,131.76154400000001,131.76154400000001,131.1189685445555,131.1189685445555,131.1189685445555,127.38620140799999
2006-10-02,133.83,132.95,133.07,133.54,132.07212784,132.07212784,131.34785106099108,131.34785106099108,131.34785106099108,127.64995335168
2006-10-03,133.79,132.66,133.44,132.89,132.3392299424,132.3392299424,131.55842297611179,131.55842297611179,131.55842297611179,127.90315521761279
2006-10-04,135.0,133.08,134.95,133.22,132.56893775046402,132.56893775046402,131.75214913802284,131.75214913802284,131.75214913802284,128.14622900890828
2006-10-05,135.41,125.35,135.3,134.9,135.41,-135.41,-135.41,-135.41,-135.41,-138.1182
2006-10-06,135.09,134.41,135.03,134.96,135.41,-135.41,-135.41,-135.41,-135.41,-137.735154
2006-10-09,135.3,134.64,135.09,134.85,135.41,-135.41,-135.41,-135.41,-135.41,-137.36359937999998
2006-10-10,135.45,134.84,135.33,135.11,125.35,125.35,125.35,125.35,125.35,-137.0031913986
2006-10-11,135.43,134.3,134.99,134.84,125.55199999999999,125.55199999999999,125.55199999999999,125.55199999999999,125.55199999999999,-136.65359565664198
2006-10-12,136.39,135.4,136.27,135.47,125.74995999999999,125.74995999999999,125.74995999999999,125.74995999999999,125.74995999999999,122.84299999999999
2006-10-13,136.71,136.04,136.55,136.16,126.17556159999998,126.17556159999998,126.06916119999998,126.06916119999998,126.06916119999998,123.11393999999999
2006-10-16,137.05,136.42,136.89,136.52,126.80762790399999,126.80762790399999,126.49479475199999,126.49479475199999,126.49479475199999,123.52182179999998
2006-10-17,136.7,135.67,136.45,136.47,127.62701767168,127.62701767168,127.02255501439998,127.02255501439998,127.02255501439998,124.06294892799998
2006-10-18,137.34,136.11,136.58,137.06,128.3808562579456,128.3808562579456,127.52392726367998,127.52392726367998,127.52392726367998,124.58243097087998
2006-10-19,136.87,136.23,136.75,136.41,129.27677063215103,129.27677063215103,128.11289162785917,128.11289162785917,128.11289162785917,125.22030942233599
2006-10-20,136.94,136.0,136.86,136.81,130.08309356893594,130.08309356893594,128.66651813018763,128.66651813018763,128.66651813018763,125.82629395121918
2006-10-23,137.8,136.39,137.68,136.56,130.80878421204235,130.80878421204235,129.18692704237637,129.18692704237637,129.18692704237637,126.40197925365823
2006-10-24,137.83,137.22,137.76,137.3,131.64773010659727,131.64773010659727,129.78984214941002,129.78984214941002,129.78984214941002,127.08586049843873
2006-10-25,138.41,137.59,138.2,137.74,132.51324789167364,132.51324789167364,130.43305477745722,130.43305477745722,130.43305477745722,127.83795026354802
2006-10-26,139.92,137.98,138.86,138.66,133.45672822900585,133.45672822900585,131.15097984748607,131.15097984748607,131.15097984748607,128.6837142424642
2006-10-27,138.75,137.64,137.91,138.61,134.62011714778478,134.62011714778478,132.02788186273747,132.02788186273747,132.02788186273747,129.6949799606424
2006-10-30,138.2,137.4,137.87,137.66,135.57409606118352,135.57409606118352,132.8170936764637,132.8170936764637,132.8170936764637,130.61523176418459
2006-10-31,138.25,137.25,137.79,138.07,136.3563587701705,136.3563587701705,133.52738430881735,133.52738430881735,133.52738430881735,131.45266090540798
2006-11-01,138.3,136.72,136.89,138.22,139.92,-139.92,134.16664587793562,134.16664587793562,134.16664587793562,132.21472142392128
2006-11-02,137.01,136.36,136.81,136.5,139.856,-139.856,134.74198129014206,134.74198129014206,134.74198129014206,132.90819649576835
2006-11-03,137.39,135.62,136.6,137.26,139.71616,-139.71616,135.25978316112787,135.25978316112787,135.25978316112787,133.5392588111492
2006-11-06,138.28,136.95,138.08,136.96,139.4703904,-139.4703904,135.62,135.62,135.62,134.1135255181458
2006-11-07,138.98,134.44,138.43,138.2,139.239366976,-139.239366976,-139.92,-139.92,-139.92,-142.71839999999997
2006-11-08,139.05,136.86,138.74,138.0,134.44,134.44,-139.7556,-139.7556,-139.7556,-142.47004799999996
2006-11-09,139.14,137.9,138.09,139.01,134.44,134.44,-139.59613199999998,-139.59613199999998,-139.59613199999998,-142.22914655999998
2006-11-10,138.34,137.72,138.27,138.14,134.628,134.628,-139.44144803999998,-139.44144803999998,-139.44144803999998,-141.99547216319996
2006-11-13,139.04,138.07,138.68,138.18,134.80847999999997,134.80847999999997,-139.29140459879997,-139.29140459879997,-139.29140459879997,-141.76880799830397
2006-11-14,139.73,138.12,139.55,138.97,134.98174079999998,134.98174079999998,134.44,134.44,134.44,-141.54894375835485
2006-11-15,140.45,139.53,139.97,139.57,135.26663635199998,135.26663635199998,134.54579999999999,134.54579999999999,134.54579999999999,-141.3356754456042
2006-11-16,145.2,139.49,140.23,140.44,135.68130544384,135.68130544384,134.72292599999997,134.72292599999997,134.72292599999997,131.7512
2006-11-17,140.42,139.73,140.39,139.92,136.63317489945598,136.63317489945598,135.14200895999997,135.14200895999997,135.14200895999997,132.02017600000002
2006-11-20,140.74,140.1,140.37,140.3,137.4898574095104,137.4898574095104,135.54432860159997,135.54432860159997,135.54432860159997,132.28377248
2006-11-21,140.67,140.29,140.58,140.49,138.26087166855936,138.26087166855936,135.93055545753597,135.93055545753597,135.93055545753597,132.54209703040002
2006-11-22,141.16,140.0,140.92,140.75,138.95478450170341,138.95478450170341,136.30133323923454,136.30133323923454,136.30133323923454,132.79525508979202
2006-11-24,140.84,140.2,140.46,140.24,139.57930605153308,139.57930605153308,136.65727990966516,136.65727990966516,136.65727990966516,133.04334998799618
2006-11-27,140.35,138.44,138.49,140.29,145.2,-145.2,136.99898871327855,136.99898871327855,136.99898871327855,133.28648298823626
2006-11-28,139.15,138.11,139.03,138.24,145.0648,-145.0648,137.32702916474742,137.32702916474742,137.32702916474742,133.52475332847155
2006-11-29,140.53,139.42,140.36,139.47,144.786608,-144.786608,137.64194799815752,137.64194799815752,137.64194799815752,133.7582582619021
2006-11-30,141.05,139.76,140.46,140.44,144.51954368,-144.51954368,137.94427007823123,137.94427007823123,137.94427007823123,133.98709309666407
2006-12-01,140.66,138.97,140.06,140.53,144.2631619328,-144.2631619328,138.23449927510197,138.23449927510197,138.23449927510197,134.21135123473078
2006-12-04,141.55,140.08,141.33,140.25,144.01703545548799,-144.01703545548799,138.5131193040979,138.5131193040979,138.5131193040979,134.43112421003616
2006-12-05,141.96,141.26,141.88,141.56,143.78075403726848,-143.78075403726848,138.78059453193399,138.78059453193399,138.78059453193399,134.64650172583544
2006-12-06,142.07,141.5,141.75,141.87,143.55392387577774,-143.55392387577774,139.03737075065663,139.03737075065663,139.03737075065663,134.85757169131873
2006-12-07,142.3,141.11,141.22,142.03,143.33616692074662,-143.33616692074662,139.28387592063038,139.28387592063038,139.28387592063038,135.06442025749234
2006-12-08,141.9,140.78,141.41,141.13,143.12712024391675,-143.12712024391675,139.52052088380518,139.52052088380518,139.52052088380518,135.2671318523425
2006-12-11,142.09,141.34,141.74,141.42,142.92643543416008,-142.92643543416008,139.74770004845297,139.74770004845297,139.74770004845297,135.46578921529564
2006-12-12,141.87,140.89,141.62,141.68,142.73377801679368,-142.73377801679368,139.96579204651485,139.96579204651485,139.96579204651485,135.66047343098973
2006-12-13,142.33,141.56,141.84,142.23,142.54882689612194,-142.54882689612194,140.17516036465426,140.17516036465426,140.17516036465426,135.85126396236993
2006-12-14,143.24,141.84,142.98,141.87,138.11,138.11,140.3761539500681,140.3761539500681,140.3761539500681,136.03823868312253
2006-12-15,142.89,142.24,142.38,142.65,138.2126,138.2126,140.56910779206538,140.56910779206538,140.56910779206538,136.2214739094601
2006-12-18,143.5,141.75,141.94,142.54,138.313148,138.313148,140.75434348038277,140.75434348038277,140.75434348038277,136.4010444312709
2006-12-19,142.56,141.19,142.28,141.53,138.52062208,138.52062208,140.93216974116746,140.93216974116746,140.93216974116746,136.57702354264546
2006-12-20,142.66,142.05,142.13,142.29,138.71979719680002,138.71979719680002,141.10288295152077,141.10288295152077,141.10288295152077,136.74948307179255
2006-12-21,142.43,141.32,141.62,142.27,138.91100530892803,138.91100530892803,141.19,141.19,141.19,136.9184934103567
2006-12-22,141.65,140.78,140.85,141.64,139.0945650965709,139.0945650965709,-145.2,-145.2,-145.2,137.08412354214954
2006-12-26,141.58,140.78,141.54,140.82,139.27078249270807,139.27078249270807,-145.0674,-145.0674,-145.0674,137.24644107130655
2006-12-27,142.6,141.83,142.59,141.87,139.43995119299973,139.43995119299973,-144.93877799999999,-144.93877799999999,-144.93877799999999,137.40551224988042
2006-12-28,142.7,141.99,142.19,142.41,139.60235314527975,139.60235314527975,-144.81401466,-144.81401466,-144.81401466,137.5614020048828
2006-12-29,142.54,141.47,141.52,142.1,139.75825901946857,139.75825901946857,-144.6929942202,-144.6929942202,-144.6929942202,137.71417396478515
2007-01-03,142.84,140.58,141.45,142.27,139.90792865868983,139.90792865868983,-144.575604393594,-144.575604393594,-144.575604393594,137.86389048548943
2007-01-04,142.05,140.61,141.67,141.23,140.05161151234222,140.05161151234222,-144.3758241739143,-144.3758241739143,-144.3758241739143,138.01061267577964
2007-01-05,141.39,140.38,140.76,141.33,140.18954705184854,140.18954705184854,-144.1860329652186,-144.1860329652186,-144.1860329652186,138.15440042226405
2007-01-08,141.41,140.25,141.17,140.82,143.5,-143.5,-143.9196106576533,-143.9196106576533,-143.9196106576533,138.29531241381878
2007-01-09,141.6,140.4,141.13,141.31,143.435,-143.435,-143.58934569846448,-143.58934569846448,-143.58934569846448,138.4334061655424
2007-01-10,141.53,140.3,141.4,140.57,143.3713,-143.3713,-143.2888045856027,-143.2888045856027,-143.2888045856027,138.56873804223156
2007-01-11,142.62,141.5,142.27,141.56,143.308874,-143.308874,-143.01531217289846,-143.01531217289846,-143.01531217289846,138.70136328138693
2007-01-12,143.03,142.08,142.97,142.12,143.24769652,-143.24769652,140.25,140.25,140.25,138.8313360157592
2007-01-16,143.44,142.73,143.03,143.05,140.25,140.25,140.3056,140.3056,140.3056,138.958709295444
2007-01-17,143.46,142.73,142.94,142.87,140.3138,140.3138,140.399632,140.399632,140.399632,139.08353510953512
2007-01-18,143.25,142.31,142.45,143.18,140.43964799999998,140.43964799999998,140.52204672,140.52204672,140.52204672,139.20586440734442
2007-01-19,143.1,142.46,142.93,142.55,140.56046207999998,140.56046207999998,140.6395648512,140.6395648512,140.6395648512,139.32574711919753
2007-01-22,145.95,141.93,142.21,143.07,140.67644359679997,140.67644359679997,140.752382257152,140.752382257152,140.752382257152,139.44323217681358
2007-01-23,143.08,142.06,142.75,142.25,140.99285698099197,140.99285698099197,141.0122631442944,141.0122631442944,141.0122631442944,139.63843521150918
2007-01-24,143.98,142.91,143.91,142.97,141.29028556213245,141.29028556213245,141.25914998707967,141.25914998707967,141.25914998707967,139.8277821551639
2007-01-25,143.92,134.4,142.35,143.84,145.95,-145.95,-145.95,-145.95,-145.95,-148.869
2007-01-26,142.65,141.58,142.19,142.59,145.719,-145.719,-145.6035,-145.6035,-145.6035,-148.43493
2007-01-29,142.63,141.74,141.96,142.19,145.49262,-145.49262,-145.267395,-145.267395,-145.267395,-148.01388210000002
2007-01-30,142.83,142.06,142.76,142.36,145.2707676,-145.2707676,-144.94137315,-144.94137315,-144.94137315,-147.605465637
2007-01-31,144.13,142.41,143.81,142.61,145.053352248,-145.053352248,-144.6251319555,-144.6251319555,-144.6251319555,-147.20930166789
2007-02-01,144.66,143.91,144.57,144.15,144.84028520304,-144.84028520304,134.4,134.4,134.4,-146.8250226178533
2007-02-02,144.9,144.38,144.79,144.73,134.4,134.4,134.6052,134.6052,134.6052,-146.4522719393177
2007-02-05,144.93,144.34,144.7,144.69,134.61,134.61,134.914044,134.914044,134.914044,-146.0907037811382
2007-02-06,145.03,144.33,144.79,144.97,135.02280000000002,135.02280000000002,135.31468224,135.31468224,135.31468224,-145.73998266770406
2007-02-07,145.36,144.57,145.03,145.12,135.62323200000003,135.62323200000003,135.800448128,135.800448128,135.800448128,-145.39978318767294
2007-02-08,145.12,144.27,144.88,144.8,136.40217344000004,136.40217344000004,136.37402124032,136.37402124032,136.37402124032,-145.36
2007-02-09,145.33,143.39,143.92,145.06,137.11879956480004,137.11879956480004,136.91317996590078,136.91317996590078,136.91317996590078,-145.36
2007-02-12,144.04,143.19,143.42,143.93,137.77809559961605,137.77809559961605,137.41998916794674,137.41998916794674,137.41998916794674,-145.33
2007-02-13,144.55,143.76,144.51,143.77,138.38464795164677,138.38464795164677,137.89638981786993,137.89638981786993,137.89638981786993,-145.33
2007-02-14,145.89,144.78,145.64,144.8,138.94267611551504,138.94267611551504,138.34420642879775,138.34420642879775,138.34420642879775,131.71200000000002
2007-02-15,145.95,145.43,145.83,145.67,139.63740850396354,139.63740850396354,138.8724119787819,138.8724119787819,138.8724119787819,131.99556
2007-02-16,145.74,145.23,145.68,145.43,140.3949194834879,140.3949194834879,139.43861902047936,139.43861902047936,139.43861902047936,132.4141932
2007-02-20,146.2,144.06,146.1,145.56,141.06152914546936,141.06152914546936,139.95952949884102,139.95952949884102,139.95952949884102,132.820267404
2007-02-21,146.07,145.35,145.89,145.61,141.78091506510364,141.78091506510364,140.52117184394533,140.52117184394533,140.52117184394533,133.35545670784
2007-02-22,146.42,145.17,145.83,146.05,142.39958695598912,142.39958695598912,141.03226637799025,141.03226637799025,141.03226637799025,133.8692384395264
2007-02-23,145.79,144.75,145.36,145.73,143.04285304303087,143.04285304303087,141.57103974019122,141.57103974019122,141.57103974019122,134.4967765175501
2007-02-26,145.95,144.75,145.21,145.83,143.58319655614594,143.58319655614594,142.0559357661721,142.0559357661721,142.0559357661721,135.0929376916726
2007-02-27,144.2,139.1,140.0,143.89,146.42,-146.42,-146.42,-146.42,-146.42,135.65929080708898
2007-02-28,141.98,139.8,140.93,140.39,146.2736,-146.2736,-146.2004,-146.2004,-146.2004,136.19732626673454
2007-03-01,141.25,138.05,140.59,139.35,146.13012799999998,-146.13012799999998,-145.987388,-145.987388,-145.987388,136.7084599533978
2007-03-02,140.65,138.9,138.98,140.05,145.80692287999997,-145.80692287999997,-145.5905186,-145.5905186,-145.5905186,137.1940369557279
2007-03-05,139.51,137.66,137.69,137.92,145.49664596479997,-145.49664596479997,-145.21349267,-145.21349267,-145.21349267,137.6553351079415
2007-03-06,140.12,138.44,139.8,138.78,145.02644720691197,-145.02644720691197,-144.6847481831,-144.6847481831,-144.6847481831,137.66
2007-03-07,140.46,139.4,139.46,139.74,144.58446037449724,-144.58446037449724,-144.193015810283,-144.193015810283,-144.193015810283,137.66
2007-03-08,141.16,140.07,140.54,140.55,144.1689927520274,-144.1689927520274,-143.7357047035632,-143.7357047035632,-143.7357047035632,138.09799999999998
2007-03-09,141.41,140.08,140.62,141.33,143.77845318690575,-143.77845318690575,-143.31040537431377,-143.31040537431377,-143.31040537431377,138.51409999999998
2007-03-12,141.34,140.16,141.01,140.42,143.4113459956914,-143.4113459956914,-142.91487699811182,-142.91487699811182,-142.91487699811182,138.909395
2007-03-13,140.77,138.12,138.15,140.24,143.0662652359499,-143.0662652359499,-142.547035608244,-142.547035608244,-142.547035608244,-149.3484
2007-03-14,139.24,136.75,139.14,138.43,142.7418893217929,-142.7418893217929,-142.2049431156669,-142.2049431156669,-142.2049431156669,-149.011548
2007-03-15,139.99,138.8,139.57,139.04,142.26253817604947,-142.26253817604947,-141.7139982352569,-141.7139982352569,-141.7139982352569,-148.3984706
2007-03-16,139.63,138.12,138.48,139.31,141.82153512196552,-141.82153512196552,-141.26723839408376,-141.26723839408376,-141.26723839408376,-147.81604707
2007-03-19,140.33,139.15,140.07,139.26,141.4158123122083,-141.4158123122083,-140.86068693861623,-140.86068693861623,-140.86068693861623,-147.2627447165
2007-03-20,141.04,139.96,140.93,140.08,141.04254732723163,-141.04254732723163,136.75,136.75,136.75,-146.737107480675
2007-03-21,143.65,140.82,143.33,141.1,136.75,136.75,136.8358,136.8358,136.8358,-146.23775210664127
2007-03-22,143.64,142.79,143.31,143.47,136.888,136.888,137.04022600000002,137.04022600000002,137.04022600000002,-145.7633645013092
2007-03-23,143.79,143.15,143.5,143.28,137.02324000000002,137.02324000000002,137.23851922000003,137.23851922000003,137.23851922000003,-145.31269627624374
2007-03-26,143.65,142.12,143.59,143.5,137.29391040000002,137.29391040000002,137.50057845120003,137.50057845120003,137.50057845120003,-144.88456146243155
2007-03-27,143.16,142.4,142.71,143.13,137.55375398400002,137.55375398400002,137.75215531315203,137.75215531315203,137.75215531315203,-144.47783338930998
2007-03-28,142.47,141.26,141.54,142.23,137.80320382464004,137.80320382464004,137.99366910062594,137.99366910062594,137.99366910062594,-144.09144171984448
2007-03-29,142.61,141.19,142.12,142.54,138.04267567165442,138.04267567165442,138.2255223366009,138.2255223366009,138.2255223366009,-143.72436963385226
2007-03-30,142.84,140.56,141.94,142.17,138.27256864478824,138.27256864478824,138.44810144313686,138.44810144313686,138.44810144313686,-143.37565115215966
2007-04-02,142.46,141.48,142.3,142.16,138.4932658989967,138.4932658989967,138.6617773854114,138.6617773854114,138.6617773854114,-143.04436859455168
2007-04-03,143.98,142.91,143.66,142.97,138.70513526303682,138.70513526303682,138.86690628999494,138.86690628999494,138.86690628999494,134.015
2007-04-04,143.95,143.16,143.79,143.69,139.0216271472546,139.0216271472546,139.1225609754952,139.1225609754952,139.1225609754952,134.21429999999998
2007-04-05,144.44,143.61,144.28,143.67,139.31912951841932,139.31912951841932,139.36543292672042,139.36543292672042,139.36543292672042,134.40961399999998
2007-04-09,144.78,144.15,144.42,144.59,139.72879915694577,139.72879915694577,139.66990695111718,139.66990695111718,139.66990695111718,134.71052557999997
2007-04-10,144.85,144.27,144.8,144.33,140.2339192412512,140.2339192412512,140.02761346453897,140.02761346453897,140.02761346453897,135.11330455679996
2007-04-11,144.86,143.54,143.83,144.82,140.78784893230105,140.78784893230105,140.41340438737586,140.41340438737586,140.41340438737586,135.60013932895995
2007-04-12,144.8,143.34,144.74,143.74,141.3579500817789,141.3579500817789,140.81359799251203,140.81359799251203,140.81359799251203,136.15573096922236
2007-04-13,145.29,144.37,145.26,144.9,141.84823707032987,141.84823707032987,141.17777417318595,141.17777417318595,141.17777417318595,136.67798711106903
2007-04-16,146.86,145.84,146.78,145.87,142.3989191390771,142.3989191390771,141.58899675586736,141.58899675586736,141.58899675586736,137.28082801329418
2007-04-17,147.4,146.65,147.07,146.96,143.2019136940432,143.2019136940432,142.16880711272194,142.16880711272194,142.16880711272194,138.04716177223065
2007-04-18,147.64,146.57,147.15,146.6,144.04153095523458,144.04153095523458,142.7965502591953,142.7965502591953,142.7965502591953,138.8889172127299
2007-04-19,147.4,146.36,147.03,146.54,144.76122476418766,144.76122476418766,143.42619872549992,143.42619872549992,143.42619872549992,139.7640254914569
2007-04-20,148.48,147.69,148.47,148.2,145.33697981135012,145.33697981135012,143.97399289118493,143.97399289118493,143.97399289118493,140.5516229423112
2007-04-23,148.73,147.97,148.12,148.37,145.9655838490801,145.9655838490801,144.60483388641904,144.60483388641904,144.60483388641904,141.42374441865698
2007-04-24,148.4,147.33,148.04,148.23,146.51846707926407,146.51846707926407,145.2236088034562,145.2236088034562,145.2236088034562,142.30049508841813
2007-04-25,149.65,148.16,149.46,148.73,146.96077366341126,146.96077366341126,145.74956748293775,145.74956748293775,145.74956748293775,143.07203567780795
2007-04-26,149.8,149.1,149.39,149.49,147.33,147.33,146.37363668566772,146.37363668566772,146.37363668566772,143.92717103969292
2007-04-27,149.74,148.84,149.4,149.03,147.824,147.824,146.9561184491042,146.9561184491042,146.9561184491042,144.74936709413592
2007-04-30,149.74,148.21,148.23,149.63,149.8,-149.8,147.43957831275648,147.43957831275648,147.43957831275648,145.4564557009569
2007-05-01,149.47,147.67,148.61,148.52,149.7682,-149.7682,-149.8,-149.8,-149.8,146.06455190282293
2007-05-02,149.95,148.75,149.62,148.9,147.67,147.67,147.67,147.67,147.67,146.58751463642773
2007-05-03,150.4,149.05,150.26,149.95,147.67,147.67,147.67,147.67,147.67,147.09188744096357
2007-05-04,151.11,150.22,150.64,150.75,147.77919999999997,147.77919999999997,147.75189999999998,147.75189999999998,147.75189999999998,147.6211854504094
2007-05-07,151.2,150.81,150.95,150.88,147.97904799999998,147.97904799999998,147.88622399999997,147.88622399999997,147.88622399999997,148.21428392383982
2007-05-08,150.92,150.13,150.86,150.57,148.23672415999997,148.23672415999997,148.05191279999997,148.05191279999997,148.05191279999997,148.75171281754865
2007-05-09,152.82,150.44,151.38,150.64,148.47378622719998,148.47378622719998,148.20931715999996,148.20931715999996,148.20931715999996,149.19240451038988
2007-05-10,151.02,149.27,149.33,150.73,148.90840760447998,148.90840760447998,148.48595813039995,148.48595813039995,148.48595813039995,-155.8764
2007-05-11,150.82,149.72,150.81,149.75,149.27,149.27,148.74600064257595,148.74600064257595,148.74600064257595,-155.67820799999998
2007-05-14,151.3,149.79,150.55,150.86,149.27,149.27,148.9904406040214,148.9904406040214,148.9904406040214,-155.48596175999998
2007-05-15,151.66,150.19,150.38,150.7,149.625,149.625,149.2202141677801,149.2202141677801,149.2202141677801,-155.29948290719997
2007-05-16,151.63,150.38,151.61,150.8,149.79,149.79,149.4362013177133,149.4362013177133,149.4362013177133,-155.11859841998398
2007-05-17,151.96,151.11,151.44,151.38,150.093,150.093,149.6392292386505,149.6392292386505,149.6392292386505,-154.94314046738447
2007-05-18,152.5,151.81,152.49,151.94,150.3657,150.3657,149.83007548433147,149.83007548433147,149.83007548433147,-154.77294625336293
2007-05-21,153.23,152.5,152.71,152.58,150.61113,150.61113,150.00947095527158,150.00947095527158,150.00947095527158,-154.60785786576204
2007-05-22,153.16,152.4,152.6,152.71,150.9253944,150.9253944,150.23490798840257,150.23490798840257,150.23490798840257,-154.44772212978918
2007-05-23,153.5,152.37,152.38,152.95,151.201947072,151.201947072,150.44456442921438,150.44456442921438,150.44456442921438,-154.29239046589552
2007-05-24,153.2,150.74,151.01,152.53,153.5,-153.5,150.68899927487723,150.68899927487723,150.68899927487723,-154.14171875191866
2007-05-25,152.02,151.19,151.86,151.49,153.5,-153.5,150.74,150.74,150.74,-153.9955671893611
2007-05-29,152.5,151.45,152.08,151.94,153.4448,-153.4448,150.74,150.74,150.74,-153.85380017368027
2007-05-30,153.38,151.34,153.37,151.46,153.390704,-153.390704,150.9608,150.9608,150.9608,-153.71628616846985
2007-05-31,153.89,153.12,153.35,153.66,150.74,150.74,151.163936,151.163936,151.163936,146.2846
2007-06-01,154.4,153.51,153.96,153.88,150.803,150.803,151.34,151.34,151.34,146.436708
2007-06-04,154.39,153.5,154.24,153.53,150.94688,150.94688,151.64600000000002,151.64600000000002,151.64600000000002,146.67560676000002
2007-06-05,153.9,152.86,153.44,153.72,151.0850048,151.0850048,151.9214,151.9214,151.9214,146.90733855720003
2007-06-06,152.95,151.76,152.1,152.91,151.21760460800002,151.21760460800002,-154.4,-154.4,-154.4,147.13211840048405
2007-06-07,152.06,149.25,149.36,151.55,154.4,-154.4,-154.3208,-154.3208,-154.3208,147.35015484846951
2007-06-08,151.19,149.09,151.05,149.42,154.297,-154.297,-154.06726,-154.06726,-154.06726,147.56165020301543
2007-06-11,151.95,150.7,151.3,150.96,154.08872,-154.08872,-153.7188518,-153.7188518,-153.7188518,147.76680069692497
2007-06-12,151.54,149.67,149.67,150.67,153.8887712,-153.8887712,-153.39483217400002,-153.39483217400002,-153.39483217400002,147.96579667601722
2007-06-13,151.98,150.19,151.95,150.45,153.696820352,-153.696820352,-153.09349392182003,-153.09349392182003,-153.09349392182003,148.1588227757367
2007-06-14,153.12,152.03,152.71,152.06,153.51254753792,-153.51254753792,149.09,149.09,149.09,148.3460580924646
2007-06-15,153.66,152.93,153.04,153.25,149.09,149.09,149.1706,149.1706,149.1706,148.52767634969067
2007-06-18,153.39,152.66,152.9,153.36,149.1814,149.1814,149.305282,149.305282,149.305282,148.70384605919995
2007-06-19,153.38,152.36,153.2,152.64,149.270972,149.270972,149.43592354,149.43592354,149.43592354,148.87473067742394
2007-06-20,153.59,150.96,151.02,153.59,149.35875256,149.35875256,149.5626458338,149.5626458338,149.5626458338,149.04048875710123
2007-06-21,152.11,150.25,151.98,151.08,149.4447775088,149.4447775088,149.68556645878598,149.68556645878598,149.68556645878598,149.2012740943882
2007-06-22,151.77,149.85,150.24,151.5,149.529081958624,149.529081958624,149.8047994650224,149.8047994650224,149.8047994650224,149.35723587155655
2007-06-25,151.25,149.02,149.61,150.24,153.66,-153.66,-153.66,-153.66,-153.66,-157.488
2007-06-26,150.46,148.82,149.07,150.21,153.56719999999999,-153.56719999999999,-153.5208,-153.5208,-153.5208,-157.23396
2007-06-27,150.56,148.06,150.55,148.24,153.377312,-153.377312,-153.28576,-153.28576,-153.28576,-156.813262
2007-06-28,151.41,150.31,150.4,150.37,153.05827327999998,-153.05827327999998,-152.91995680000002,-152.91995680000002,-152.91995680000002,-156.20053366000002
2007-06-29,151.65,149.15,149.98,150.83,152.7583768832,-152.7583768832,-152.579759824,-152.579759824,-152.579759824,-155.63069630380002
2007-07-02,151.8,150.77,151.8,150.84,152.47647427020797,-152.47647427020797,-152.26337663632,-152.26337663632,-152.26337663632,-155.10074756253402
2007-07-03,152.5,151.99,152.24,152.17,148.06,148.06,148.06,148.06,148.06,-154.60789523315665
2007-07-05,152.56,151.63,152.43,152.43,148.1488,148.1488,148.1488,148.1488,148.1488,-154.1495425668357
2007-07-06,153.16,151.93,152.96,152.38,148.325248,148.325248,148.281136,148.281136,148.281136,-153.7232745871572
2007-07-09,153.36,152.62,153.08,153.15,148.61533312,148.61533312,148.47629056,148.47629056,148.47629056,145.0988
2007-07-10,152.6,150.87,150.89,152.27,148.9949064704,148.9949064704,148.720476032,148.720476032,148.720476032,145.264024
2007-07-11,151.89,150.53,151.84,150.75,149.344113952768,149.344113952768,148.95245223039998,148.95245223039998,148.95245223039998,145.42594352
2007-07-12,154.75,152.34,154.75,152.36,149.66538483654656,149.66538483654656,149.17282961887997,149.17282961887997,149.17282961887997,145.58462464960002
2007-07-13,155.46,154.4,155.11,154.57,150.1738463528919,150.1738463528919,149.50745984174716,149.50745984174716,149.50745984174716,145.859585910112
2007-07-16,155.53,154.58,154.9,154.99,150.80818479054489,150.80818479054489,149.92413765282487,149.92413765282487,149.92413765282487,146.2436024737075
2007-07-17,155.48,154.68,154.86,155.02,151.46923891986862,151.46923891986862,150.3726066405989,150.3726066405989,150.3726066405989,146.70792235002213
2007-07-18,154.8,153.3,154.59,154.32,152.03774547108702,152.03774547108702,150.78519810935097,150.78519810935097,150.78519810935097,147.149026232521
2007-07-19,155.53,154.76,155.22,155.2,152.52666110513485,152.52666110513485,151.1647822606029,151.1647822606029,151.1647822606029,147.56807492089496
2007-07-20,154.99,152.83,153.33,154.87,155.53,-155.53,151.51399967975465,151.51399967975465,151.51399967975465,147.96617117485022
2007-07-23,154.72,153.84,154.06,154.28,155.53,-155.53,151.83527970537426,151.83527970537426,151.83527970537426,148.3443626161077
2007-07-24,153.5,150.76,151.12,153.12,155.476,-155.476,-155.53,-155.53,-155.53,148.7036444853023
2007-07-25,152.39,150.27,151.75,152.03,155.28736,-155.28736,-155.3869,-155.3869,-155.3869,149.0449622610372
2007-07-26,150.75,146.4,148.55,150.16,154.98631840000002,-154.98631840000002,-155.131055,-155.131055,-155.131055,-158.6406
2007-07-27,148.87,145.9,146.04,148.26,154.299412928,-154.299412928,-154.51988115,-154.51988115,-154.51988115,-158.273382
2007-07-30,147.81,145.36,147.27,145.89,153.4594716352,-153.4594716352,-153.7440918465,-153.7440918465,-153.7440918465,-157.6547129
2007-07-31,148.88,145.39,145.39,148.33,152.487535038976,-152.487535038976,-152.821841743385,-152.821841743385,-152.821841743385,-156.794082997
2007-08-01,147.01,143.96,146.62,145.21,151.6322308342989,-151.6322308342989,-152.00103915161264,-152.00103915161264,-152.00103915161264,-155.99369718721002
2007-08-02,147.76,146.1,147.29,146.77,150.55811851749706,-150.55811851749706,-150.955704061903,-150.955704061903,-150.955704061903,-154.9106644403611
2007-08-03,147.58,143.24,143.35,147.26,149.63438192504748,-149.63438192504748,-150.0462625338556,-150.0462625338556,-150.0462625338556,-153.9251046407286
2007-08-06,146.83,142.76,146.76,144.22,148.61128081703987,-148.61128081703987,-149.02532315377726,-149.02532315377726,-149.02532315377726,-152.74974313024845
2007-08-07,148.97,145.6,147.68,145.94,142.76,142.76,142.76,142.76,142.76,-151.45107652331615
2007-08-08,150.58,147.92,149.86,148.41,142.76,142.76,142.76,142.76,142.76,139.9048
2007-08-09,148.95,145.65,145.72,147.41,143.0728,143.0728,142.9946,142.9946,142.9946,140.118304
2007-08-10,146.46,143.12,145.54,144.24,150.58,-150.58,-150.58,-150.58,-150.58,140.32753792
2007-08-13,146.89,145.28,145.51,146.51,150.4308,-150.4308,-150.3562,-150.3562,-150.3562,140.5325871616
2007-08-14,145.84,142.75,142.77,145.7,150.284584,-150.284584,-150.139114,-150.139114,-150.139114,140.73353541836798
2007-08-15,144.43,140.63,140.9,142.7,149.98320064,-149.98320064,-149.7696583,-149.7696583,-149.7696583,-153.5916
2007-08-16,141.92,137.25,141.73,139.79,149.4220086016,-149.4220086016,-149.129882219,-149.129882219,-149.129882219,-153.202752
2007-08-17,145.81,142.33,144.74,145.56,148.448247913472,-148.448247913472,-148.06069281928998,-148.06069281928998,-148.06069281928998,-152.4051144
2007-08-20,145.45,143.3,144.75,145.13,147.55238808039422,-147.55238808039422,-147.08773046555388,-147.08773046555388,-147.08773046555388,-151.64735868
2007-08-21,145.82,144.14,144.95,144.59,146.7281970339627,-146.7281970339627,-146.20233472365402,-146.20233472365402,-146.20233472365402,-150.927490746
2007-08-22,146.8,145.33,146.66,146.01,137.25,137.25,137.25,137.25,137.25,-150.2436162087
2007-08-23,147.65,145.61,146.57,147.33,137.441,137.441,137.441,137.441,137.441,-149.593935398265
2007-08-24,148.25,146.28,148.16,146.49,137.84936,137.84936,137.74727000000001,137.74727000000001,137.74727000000001,-148.97673862835174
2007-08-27,147.91,146.81,146.92,147.87,138.47339839999998,138.47339839999998,138.16737920000003,138.16737920000003,138.16737920000003,-148.39040169693416
2007-08-28,146.24,143.46,143.65,146.16,139.05999449599997,139.05999449599997,138.57068403200003,138.57068403200003,138.57068403200003,-148.25
2007-08-29,146.74,143.96,146.71,144.39,139.61139482623997,139.61139482623997,138.95785667072002,138.95785667072002,138.95785667072002,-147.91
2007-08-30,147.18,145.31,146.15,145.45,140.12971113666558,140.12971113666558,139.32954240389122,139.32954240389122,139.32954240389122,-147.377
2007-08-31,148.5,146.83,147.47,147.67,140.61692846846563,140.61692846846563,139.6863607077356,139.6863607077356,139.6863607077356,134.505
2007-09-04,149.98,147.4,149.2,147.47,141.2475741909884,141.2475741909884,140.1270426723488,140.1270426723488,140.1270426723488,134.7849
2007-09-05,148.36,147.0,147.55,148.18,142.12081677188954,142.12081677188954,140.71822011200788,140.71822011200788,140.71822011200788,135.24075299999998
2007-09-06,148.61,147.13,148.26,147.95,142.9067350947006,142.9067350947006,141.2739269052874,141.2739269052874,141.2739269052874,135.68293040999998
2007-09-07,146.89,145.26,145.84,146.48,143.61406158523053,143.61406158523053,141.79629129097015,141.79629129097015,141.79629129097015,136.1118424977
2007-09-10,146.71,144.34,145.51,146.51,144.25065542670748,144.25065542670748,142.28731381351193,142.28731381351193,142.28731381351193,136.52788722276898
2007-09-11,147.7,146.13,147.64,146.23,144.34,144.34,142.74887498470122,142.74887498470122,142.74887498470122,136.93145060608592
2007-09-12,148.43,146.99,147.64,147.28,144.34,144.34,143.18274248561914,143.18274248561914,143.18274248561914,137.32290708790333
2007-09-13,149.45,148.2,148.81,148.57,144.904,144.904,143.590577936482,143.590577936482,143.590577936482,137.70261987526624
2007-09-14,149.09,147.74,148.93,147.95,145.4116,145.4116,143.97394326029308,143.97394326029308,143.97394326029308,138.07094127900825
2007-09-17,148.65,147.63,148.13,148.29,145.86844,145.86844,144.3343066646755,144.3343066646755,144.3343066646755,138.428213040638
2007-09-18,152.5,148.37,152.39,148.83,146.279596,146.279596,144.67304826479497,144.67304826479497,144.67304826479497,138.77476664941886
2007-09-19,154.37,152.71,153.36,153.41,147.02604448,147.02604448,145.22093488625933,145.22093488625933,145.22093488625933,139.32377598344212
2007-09-20,153.43,152.11,152.34,153.35,148.0541982528,148.0541982528,145.95286009535857,145.95286009535857,145.95286009535857,140.07608718427002
2007-09-21,152.88,152.25,152.27,152.7,148.938410497408,148.938410497408,146.6262312877299,146.6262312877299,146.6262312877299,140.7907828250565
2007-09-24,152.81,151.36,151.55,152.43,149.6988330277709,149.6988330277709,147.2457327847115,147.2457327847115,147.2457327847115,141.4697436838037
2007-09-25,151.65,150.47,151.64,150.81,150.35279640388296,150.35279640388296,147.81567416193457,147.81567416193457,147.81567416193457,142.11475649961352
2007-09-26,152.77,151.64,152.37,152.27,150.47,150.47,148.3400202289798,148.3400202289798,148.3400202289798,142.72751867463285
2007-09-27,153.08,152.36,152.94,152.89,150.47,150.47,148.8224186106614,148.8224186106614,148.8224186106614,143.3096427409012
2007-09-28,153.19,151.98,152.47,152.85,151.016,151.016,149.2662251218085,149.2662251218085,149.2662251218085,143.86266060385614
2007-10-01,154.74,152.6,154.52,152.61,151.48556,151.48556,149.67452711206383,149.67452711206383,149.67452711206383,144.38802757366332
2007-10-02,154.65,153.81,154.43,154.62,151.98,151.98,150.13041967197807,150.13041967197807,150.13041967197807,145.00914591924354
2007-10-03,154.41,153.45,153.8,153.81,152.42159999999998,152.42159999999998,150.54528190150006,150.54528190150006,150.54528190150006,145.59299716408893
2007-10-04,154.26,153.59,154.16,154.1,152.792544,152.792544,150.92280653036505,150.92280653036505,150.92280653036505,146.1418173342436
2007-10-05,156.1,154.64,155.6,155.02,153.10413696,153.10413696,151.2663539426322,151.2663539426322,151.2663539426322,146.65770829418898
2007-10-08,155.49,154.77,155.19,155.39,153.59,153.59,151.74971854836897,151.74971854836897,151.74971854836897,147.31866871359574
2007-10-09,156.4,155.03,156.4,155.6,154.0418,154.0418,152.18474669353208,152.18474669353208,152.18474669353208,147.93336190364403
2007-10-10,156.44,155.41,156.03,156.04,154.51344,154.51344,152.64842455724354,152.64842455724354,152.64842455724354,148.61069295135252
2007-10-11,157.52,154.54,155.35,156.92,157.52,-157.52,153.10341361037433,153.10341361037433,153.10341361037433,149.3153305857308
2007-10-12,156.23,155.27,156.06,155.47,157.52,-157.52,153.67756984102567,153.67756984102567,153.67756984102567,150.13579752715773
2007-10-15,156.36,153.94,154.83,156.27,157.52,-157.52,-157.52,-157.52,-157.52,150.87421777444197
2007-10-16,154.51,153.48,153.77,154.41,157.3768,-157.3768,-157.4126,-157.4126,-157.4126,151.53879599699778
2007-10-17,155.09,152.47,154.03,155.0,157.142992,-157.142992,-157.21597,-157.21597,-157.21597,152.136916397298
2007-10-18,154.19,153.08,153.82,153.44,156.76915264,-156.76915264,-156.8837521,-156.8837521,-156.8837521,152.47
2007-10-19,153.15,149.91,149.97,153.1,156.42522042879997,-156.42522042879997,-156.57478945300002,-156.57478945300002,-156.57478945300002,-160.6704
2007-10-22,150.76,148.66,150.6,148.83,155.77369838591997,-155.77369838591997,-155.97495840223002,-155.97495840223002,-155.97495840223002,-160.347588
2007-10-23,151.95,150.26,151.94,151.3,154.92005457960957,-154.92005457960957,-155.1703129779847,-155.1703129779847,-155.1703129779847,-159.7632086
2007-10-24,151.71,148.84,151.56,151.21,154.1688480300564,-154.1688480300564,-154.4541785504064,-154.4541785504064,-154.4541785504064,-159.20804817
2007-10-25,152.29,149.89,151.32,151.68,153.50778626644964,-153.50778626644964,-153.8168189098617,-153.8168189098617,-153.8168189098617,-158.68064576150002
2007-10-26,153.5,151.9,153.45,153.06,148.66,148.66,148.66,148.66,148.66,-158.179613473425
2007-10-29,154.44,153.56,154.0,153.92,148.7568,148.7568,148.7568,148.7568,148.7568,-157.70363279975376
2007-10-30,153.75,152.87,153.06,153.43,148.984128,148.984128,148.927296,148.927296,148.927296,-157.25145115976608
2007-10-31,155.26,152.85,154.79,153.98,149.20236288,149.20236288,149.09267712000002,149.09267712000002,149.09267712000002,-156.82187860177777
2007-11-01,153.4,150.59,150.78,153.33,149.5658211072,149.5658211072,149.3393700352,149.3393700352,149.3393700352,-156.4137846716889
2007-11-02,151.55,149.22,151.11,151.54,155.26,-155.26,-155.26,-155.26,-155.26,-156.02609543810445
2007-11-05,151.14,148.97,150.19,149.63,155.1392,-155.1392,-155.0788,-155.0788,-155.0788,-155.65779066619922
2007-11-06,152.09,149.9,152.09,150.84,154.89243199999999,-154.89243199999999,-154.77336,-154.77336,-154.77336,-155.30790113288927
2007-11-07,151.13,147.56,147.59,150.43,154.65553472,-154.65553472,-154.483192,-154.483192,-154.483192,-154.9755060762448
2007-11-08,148.4,145.07,147.53,147.98,154.2298026368,-154.2298026368,-153.99856856,-153.99856856,-153.99856856,-154.4564206509077
2007-11-09,147.54,144.9,145.26,145.51,153.497018425856,-153.497018425856,-153.1949973896,-153.1949973896,-153.1949973896,-153.611642792326
2007-11-12,146.61,143.93,143.99,145.2,152.6373165832704,-152.6373165832704,-152.282547676744,-152.282547676744,-152.282547676744,-152.65336208517013
2007-11-13,148.3,145.22,148.19,145.26,151.59243859327796,-151.59243859327796,-151.19671647876729,-151.19671647876729,-151.19671647876729,-151.519325014098
2007-11-14,149.39,146.81,147.1,149.22,150.6729459620846,-150.6729459620846,-150.25204333652755,-150.25204333652755,-150.25204333652755,-150.53271276226525
2007-11-15,147.49,144.52,145.36,146.79,149.86379244663445,-149.86379244663445,-149.43017770277896,-149.43017770277896,-149.43017770277896,-149.67436010317076
2007-11-16,146.46,144.58,146.04,146.28,149.39,-149.39,-149.39,-149.39,-149.39,-149.39
2007-11-19,145.36,143.2,143.56,145.28,148.73479999999998,-148.73479999999998,-148.68019999999999,-148.68019999999999,-148.68019999999999,-148.68019999999999
2007-11-20,145.52,142.12,144.2,143.64,147.959928,-147.959928,-147.85816999999997,-147.85816999999997,-147.85816999999997,-147.85816999999997
2007-11-21,143.91,141.74,141.81,143.08,147.02553952,-147.02553952,-146.88268109999999,-146.88268109999999,-146.88268109999999,-146.88268109999999
2007-11-23,144.34,142.71,144.18,143.01,146.0741424064,-146.0741424064,-145.90557169099998,-145.90557169099998,-145.90557169099998,-145.90557169099998
2007-11-26,144.87,140.78,140.82,144.38,145.293996773248,-145.293996773248,-145.11411306971,-145.11411306971,-145.11411306971,-145.11411306971
2007-11-27,143.23,140.95,143.09,141.74,144.87,-144.87,-144.87,-144.87,-144.87,-144.87
2007-11-28,147.47,144.14,147.26,144.21,140.78,140.78,140.78,140.78,140.78,137.9644
2007-11-29,147.72,146.11,147.27,146.61,140.9138,140.9138,140.9138,140.9138,140.9138,138.154512
2007-11-30,149.25,147.34,148.46,149.04,141.186048,141.186048,141.117986,141.117986,141.117986,138.44147664000002
2007-12-03,148.44,147.3,147.56,148.21,141.66988512,141.66988512,141.44326656,141.44326656,141.44326656,138.87381757440002
2007-12-04,147.34,146.31,146.55,146.66,142.1246920128,142.1246920128,141.7555358976,141.7555358976,141.7555358976,139.288864871424
2007-12-05,149.0,147.83,148.86,147.92,142.552210492032,142.552210492032,142.05531446169599,142.05531446169599,142.05531446169599,139.68731027656705
2007-12-06,151.21,148.57,151.11,148.63,142.95407786251008,142.95407786251008,142.34310188322814,142.34310188322814,142.34310188322814,140.06981786550438
2007-12-07,151.5,150.62,150.75,151.42,143.61455163350928,143.61455163350928,142.78644678906673,142.78644678906673,142.78644678906673,140.62682697222917
2007-12-10,152.24,150.86,152.03,151.25,144.40309647015835,144.40309647015835,143.30925998172273,143.30925998172273,143.30925998172273,141.2792173538954
2007-12-11,152.88,147.96,148.24,152.12,145.34352489373936,145.34352489373936,143.93441178300213,143.93441178300213,143.93441178300213,142.04647213912273
2007-12-12,151.72,147.2,149.13,151.52,146.39863140861584,146.39863140861584,144.65005884036196,144.65005884036196,144.65005884036196,142.91315436799292
2007-12-13,149.37,147.3,149.3,148.32,147.2,147.2,145.308454133133,145.308454133133,145.308454133133,143.71050201855348
2007-12-14,149.1,147.17,147.18,148.05,152.88,-152.88,145.91417780248236,145.91417780248236,145.91417780248236,144.44406185706922
2007-12-17,146.87,144.94,145.07,146.62,152.76579999999998,-152.76579999999998,-152.88,-152.88,-152.88,-155.9376
2007-12-18,146.47,143.96,145.82,146.09,152.452768,-152.452768,-152.6418,-152.6418,-152.6418,-155.607672
2007-12-19,146.89,144.94,145.63,145.93,151.94320191999998,-151.94320191999998,-152.20771,-152.20771,-152.20771,-155.02528840000002
2007-12-20,146.85,145.18,146.54,146.84,151.4642098048,-151.4642098048,-151.7953245,-151.7953245,-151.7953245,-154.47202398000002
2007-12-21,148.27,147.09,148.2,147.36,151.01395721651198,-151.01395721651198,-151.403558275,-151.403558275,-151.403558275,-153.94642278100002
2007-12-24,149.48,148.54,149.2,148.73,150.59071978352125,-150.59071978352125,-151.03138036125,-151.03138036125,-151.03138036125,-153.44710164195
2007-12-26,149.62,148.5,149.48,148.84,150.19287659651,-150.19287659651,-150.6778113431875,-150.6778113431875,-150.6778113431875,-152.9727465598525
2007-12-27,149.03,147.32,147.52,149.01,149.81890400071939,-149.81890400071939,-150.34192077602813,-150.34192077602813,-150.34192077602813,-152.52210923185987
2007-12-28,148.61,146.9,147.54,148.54,149.62,-149.62,-150.02282473722673,-150.02282473722673,-150.02282473722673,-152.09400377026688
2007-12-31,147.33,146.26,146.42,147.1,149.28040000000001,-149.28040000000001,-149.7196835003654,-149.7196835003654,-149.7196835003654,-151.68730358175353
2008-01-02,146.99,143.88,144.56,146.53,148.96117600000002,-148.96117600000002,-149.43169932534713,-149.43169932534713,-149.43169932534713,-151.30093840266585
2008-01-03,145.49,144.13,144.46,144.92,148.55468192,-148.55468192,-149.04308037257283,-149.04308037257283,-149.04308037257283,-150.78147271447924
2008-01-04,143.44,140.92,140.93,143.34,148.18070736640001,-148.18070736640001,-148.68166474649274,-148.68166474649274,-148.68166474649274,-150.2983696244657
2008-01-07,142.23,140.11,141.46,141.81,147.45463662976002,-147.45463662976002,-147.9831149193084,-147.9831149193084,-147.9831149193084,-149.45431635826378
2008-01-08,142.9,138.63,138.81,142.08,146.57328023418881,-146.57328023418881,-147.11707227818448,-147.11707227818448,-147.11707227818448,-148.42644155885478
2008-01-09,140.79,137.7,140.78,139.02,145.46122100140238,-145.46122100140238,-146.0137528820205,-146.0137528820205,-146.0137528820205,-147.15290415620365
2008-01-10,142.8,139.37,141.8,139.7,144.219425641178,-144.219425641178,-144.76668994971743,-144.76668994971743,-144.76668994971743,-145.7349685327731
2008-01-11,141.57,139.29,140.03,140.76,143.1763175385895,-143.1763175385895,-143.70668645725982,-143.70668645725982,-143.70668645725982,-144.52972325285714
2008-01-14,141.7,140.41,141.46,141.16,142.8,-142.8,-142.80568348867084,-142.80568348867084,-142.80568348867084,-143.50526476492857
2008-01-15,140.1,137.91,137.95,139.74,141.984,-141.984,-142.03983096537021,-142.03983096537021,-142.03983096537021,-142.63447505018928
2008-01-16,139.12,136.28,137.14,137.38,141.7,-141.7,-141.7,-141.7,-141.7,-141.89430379266088
2008-01-17,137.7,132.93,133.23,137.58,140.7244,-140.7244,-140.77859999999998,-140.77859999999998,-140.77859999999998,-140.93987214790852
2008-01-18,135.01,131.11,132.49,134.18,139.16552000000001,-139.16552000000001,-139.287366,-139.287366,-139.287366,-139.4179964398059
2008-01-22,132.25,126.0,131.02,126.45,137.7,-137.7,-137.7,-137.7,-137.7,-137.7
2008-01-23,133.88,126.84,133.62,127.12,135.35999999999999,-135.35999999999999,-135.01,-135.01,-135.01,-135.01
2008-01-24,135.45,133.32,134.99,134.28,126.0,126.0,126.0,126.0,126.0,123.48
2008-01-25,136.76,132.6,132.98,136.5,126.189,126.189,126.189,126.189,126.189,123.71940000000001
2008-01-28,135.33,132.06,135.32,133.29,126.61183999999999,126.61183999999999,126.50613,126.50613,126.50613,124.110618
2008-01-29,136.45,134.89,136.07,136.1,127.01776639999999,127.01776639999999,126.8137461,126.8137461,126.8137461,124.49009946
2008-01-30,138.54,135.15,135.37,135.58,127.40745574399999,127.40745574399999,127.112133717,127.112133717,127.112133717,124.85819647619999
2008-01-31,138.54,133.2,137.44,133.4,128.07540839936,128.07540839936,127.56924836832,127.56924836832,127.56924836832,125.405468617152
2008-02-01,139.61,137.52,139.45,137.92,128.70328389539839,128.70328389539839,128.0080784335872,128.0080784335872,128.0080784335872,125.93084987246591
2008-02-04,139.3,137.89,138.02,139.19,129.57582118376652,129.57582118376652,128.58817451190785,128.58817451190785,128.58817451190785,126.61480737884261
2008-02-05,136.25,133.68,133.72,135.87,130.3785554890652,130.3785554890652,129.13926578631245,129.13926578631245,129.13926578631245,127.26456700990049
2008-02-06,135.25,132.41,132.72,134.57,131.11707104994,131.11707104994,129.66280249699682,129.66280249699682,129.66280249699682,127.88183865940546
2008-02-07,134.78,131.73,133.78,132.08,139.61,-139.61,130.16016237214697,130.16016237214697,130.16016237214697,128.46824672643518
2008-02-08,134.21,132.11,133.12,133.24,139.4524,-139.4524,130.6326542535396,130.6326542535396,130.6326542535396,129.02533439011341
2008-02-11,134.22,132.04,133.91,133.1,139.297952,-139.297952,131.08152154086264,131.08152154086264,131.08152154086264,129.55456767060775
2008-02-12,136.3,133.98,134.92,134.91,139.14659296000002,-139.14659296000002,131.5079454638195,131.5079454638195,131.5079454638195,130.05733928707735
2008-02-13,137.06,135.16,136.71,136.02,138.99826110080002,-138.99826110080002,131.91304819062853,131.91304819062853,131.91304819062853,130.5349723227235
2008-02-14,137.0,134.79,135.01,136.94,138.852895878784,-138.852895878784,132.2978957810971,132.2978957810971,132.2978957810971,130.9887237065873
2008-02-15,135.15,133.91,135.07,134.55,138.71043796120833,-138.71043796120833,132.66350099204226,132.66350099204226,132.66350099204226,131.41978752125794
2008-02-19,136.88,134.61,135.03,136.67,138.57082920198417,-138.57082920198417,133.01082594244014,133.01082594244014,133.01082594244014,131.82929814519505
2008-02-20,136.55,133.77,136.11,134.0,138.4340126179445,-138.4340126179445,133.34078464531814,133.34078464531814,133.34078464531814,132.2183332379353
2008-02-21,137.0,134.07,134.48,136.66,138.2999323655856,-138.2999323655856,133.65424541305222,133.65424541305222,133.65424541305222,132.58791657603854
2008-02-22,135.65,132.87,135.64,134.98,138.1685337182739,-138.1685337182739,-139.61,-139.61,-139.61,-142.40220000000002
2008-02-25,137.65,134.78,137.31,135.55,138.0397630439084,-138.0397630439084,-139.4078,-139.4078,-139.4078,-142.11623400000002
2008-02-26,138.95,136.5,138.35,136.75,131.73,131.73,-139.211666,-139.211666,-139.211666,-141.83884698000003
2008-02-27,139.14,137.42,138.12,137.58,131.87439999999998,131.87439999999998,132.87,132.87,132.87,-141.56978157060001
2008-02-28,137.96,136.56,137.0,137.25,132.165024,132.165024,132.99540000000002,132.99540000000002,132.99540000000002,-141.308788123482
2008-02-29,135.68,132.78,133.25,135.6,132.44402304,132.44402304,-139.14,-139.14,-139.14,-141.05562447977755
2008-03-03,133.81,132.24,133.39,133.16,139.14,-139.14,-138.9492,-138.9492,-138.9492,-140.64184325578867
2008-03-04,133.4,130.99,132.92,132.26,139.00199999999998,-139.00199999999998,-138.61373999999998,-138.61373999999998,-138.61373999999998,-140.05371422788346
2008-03-05,134.76,132.34,133.7,133.43,138.68151999999998,-138.68151999999998,-138.08007819999997,-138.08007819999997,-138.08007819999997,-139.23797994737396
2008-03-06,133.21,130.66,130.82,132.98,138.37385919999997,-138.37385919999997,-137.58377272599998,-137.58377272599998,-137.58377272599998,-138.4956617521103
2008-03-07,131.74,128.58,129.71,129.72,137.91102764799996,-137.91102764799996,-136.96063318065998,-136.96063318065998,-136.96063318065998,-137.63373895937815
2008-03-10,129.92,127.59,127.86,129.79,137.16454543615995,-137.16454543615995,-136.03876353078738,-136.03876353078738,-136.03876353078738,-136.456752894659
2008-03-11,132.45,128.96,132.39,130.71,136.20709089254396,-136.20709089254396,-134.94042427178502,-134.94042427178502,-134.94042427178502,-135.12673996046016
2008-03-12,133.77,131.16,131.31,132.75,135.34538180328957,-135.34538180328957,-133.98486911645296,-133.98486911645296,-133.98486911645296,-133.99622896639113
2008-03-13,132.61,128.6,131.92,129.61,134.5698436229606,-134.5698436229606,-133.77,-133.77,-133.77,-133.77
2008-03-14,132.81,127.78,129.26,132.77,133.87185926066454,-133.87185926066454,-133.77,-133.77,-133.77,-133.77
2008-03-17,129.25,126.08,127.9,126.35,133.24367333459807,-133.24367333459807,-132.9666,-132.9666,-132.9666,-132.84300000000002
2008-03-18,133.38,129.98,133.32,130.6,126.08,126.08,126.08,126.08,126.08,123.55839999999999
2008-03-19,134.65,130.24,130.36,134.15,126.08,126.08,126.08,126.08,126.08,123.754832
2008-03-20,132.9,129.26,132.73,130.03,126.4228,126.4228,126.33709999999999,126.33709999999999,126.33709999999999,124.08168703999999
2008-03-24,135.81,133.24,134.77,133.31,126.751888,126.751888,126.58648699999999,126.58648699999999,126.58648699999999,124.39873642879999
2008-03-25,135.54,133.77,135.05,134.83,127.29537472,127.29537472,126.95542751999999,126.95542751999999,126.95542751999999,124.855186971648
2008-03-26,134.58,133.46,133.83,134.46,127.80625223679999,127.80625223679999,127.30961041919998,127.30961041919998,127.30961041919998,125.29337949278208
2008-03-27,134.44,132.37,132.45,134.2,128.286477102592,128.286477102592,127.64962600243199,127.64962600243199,127.64962600243199,125.7140443130708
2008-03-28,133.35,131.08,131.4,132.99,128.73788847643647,128.73788847643647,127.97604096233471,127.97604096233471,127.97604096233471,126.11788254054797
2008-03-31,132.73,131.09,131.94,131.28,129.1622151678503,129.1622151678503,128.2893993238413,128.2893993238413,128.2893993238413,126.50556723892605
2008-04-01,136.84,133.52,136.8,133.6,129.56108225777928,129.56108225777928,128.59022335088767,128.59022335088767,128.59022335088767,126.87774454936901
2008-04-02,137.66,135.99,136.66,137.06,130.14339567715695,130.14339567715695,129.00271218334328,129.00271218334328,129.00271218334328,127.37585732190057
2008-04-03,137.43,135.71,136.8,135.94,130.89505610944124,130.89505610944124,129.5221494523427,129.5221494523427,129.5221494523427,127.99290588258654
2008-04-04,137.96,136.12,136.97,136.95,131.57155049849712,131.57155049849712,130.01042048520213,130.01042048520213,130.01042048520213,128.57293152963135
2008-04-07,138.57,136.75,137.05,137.87,132.33816443867747,132.33816443867747,130.56689105123797,130.56689105123797,130.56689105123797,129.23002632255717
2008-04-08,136.92,135.95,136.47,136.18,133.21062141726262,133.21062141726262,131.20713976713893,131.20713976713893,131.20713976713893,129.9772242167526
2008-04-09,136.8,134.9,135.39,136.62,133.96093441884585,133.96093441884585,131.79616858576782,131.79616858576782,131.79616858576782,130.66464627941238
2008-04-10,136.67,134.9,135.94,135.4,134.60620360020744,134.60620360020744,132.3380750989064,132.3380750989064,132.3380750989064,131.2970745770594
2008-04-11,135.03,133.01,133.29,134.46,138.57,-138.57,132.83662909099388,132.83662909099388,132.83662909099388,131.87890861089463
2008-04-14,133.54,132.55,132.81,133.19,138.4588,-138.4588,-138.57,-138.57,-138.57,132.41419592202305
2008-04-15,133.69,132.33,133.52,133.57,138.22244799999999,-138.22244799999999,-138.3894,-138.3894,-138.3894,-141.3414
2008-04-16,136.5,134.51,136.23,134.53,137.86890111999998,-137.86890111999998,-138.08643,-138.08643,-138.08643,-141.071058
2008-04-17,136.82,135.67,136.48,136.01,137.53656705279997,-137.53656705279997,-137.7986085,-137.7986085,-137.7986085,-140.80882626
2008-04-18,139.56,138.26,138.96,138.95,132.33,132.33,132.33,132.33,132.33,-140.5544614722
2008-04-21,138.98,137.85,138.78,138.22,132.4746,132.4746,132.4746,132.4746,132.4746,-140.307727628034
2008-04-22,138.3,136.9,137.69,138.19,132.616308,132.616308,132.616308,132.616308,132.616308,-140.06839579919298
2008-04-23,138.78,137.12,137.98,138.08,132.75518184,132.75518184,132.75518184,132.75518184,132.75518184,-139.8362439252172
2008-04-24,139.74,137.04,138.79,138.09,132.89127820320002,132.89127820320002,132.89127820320002,132.89127820320002,132.89127820320002,129.6834
2008-04-25,139.89,137.91,139.76,139.4,133.165227075072,133.165227075072,133.096739857104,133.096739857104,133.096739857104,129.884532
2008-04-28,140.24,139.39,139.62,139.89,133.56871345056769,133.56871345056769,133.36847026281984,133.36847026281984,133.36847026281984,130.18469604
2008-04-29,139.73,138.62,139.07,139.4,134.10241637452228,134.10241637452228,133.71204674967885,133.71204674967885,133.71204674967885,130.5869081984
2008-04-30,140.58,138.36,138.43,139.3,134.59342306456048,134.59342306456048,134.0384444121949,134.0384444121949,134.0384444121949,130.973031870464
2008-05-01,141.02,138.27,140.93,138.39,135.19208075810442,135.19208075810442,134.43093774746322,134.43093774746322,134.43093774746322,131.4533802769408
2008-05-02,142.35,140.57,141.34,142.33,135.8914310671319,135.8914310671319,134.8921721051408,134.8921721051408,134.8921721051408,132.02737746032435
2008-05-05,141.55,140.41,140.71,141.05,136.79563071773342,136.79563071773342,135.48879833672953,135.48879833672953,135.48879833672953,132.74996103810165
2008-05-06,142.19,139.69,141.84,140.02,137.57324241725073,137.57324241725073,136.03769446979118,136.03769446979118,136.03769446979118,133.42196376543453
2008-05-07,142.04,139.14,139.28,141.89,138.24198847883562,138.24198847883562,136.5426789122079,136.5426789122079,136.5426789122079,134.0469263018541
2008-05-08,140.32,138.98,139.84,139.75,138.81711009179864,138.81711009179864,137.00726459923126,137.00726459923126,137.00726459923126,134.62814146072432
2008-05-09,139.39,138.45,138.93,138.6,142.35,-142.35,137.43468343129277,137.43468343129277,137.43468343129277,135.16867155847362
2008-05-12,140.53,138.73,140.47,139.24,142.272,-142.272,137.82790875678936,137.82790875678936,137.82790875678936,135.67136454938046
2008-05-13,140.88,139.74,140.4,140.82,142.19556,-142.19556,138.1896760562462,138.1896760562462,138.1896760562462,136.13886903092381
2008-05-14,142.2,140.88,140.96,141.1,138.45,138.45,138.52250197174652,138.52250197174652,138.52250197174652,136.57364819875914
2008-05-15,142.63,140.83,142.55,141.04,138.52499999999998,138.52499999999998,138.8287018140068,138.8287018140068,138.8287018140068,136.977992824846
2008-05-16,142.87,141.61,142.65,142.86,138.68919999999997,138.68919999999997,139.17081865074618,139.17081865074618,139.17081865074618,137.43015339885832
2008-05-19,144.22,142.33,142.83,142.8,138.94004799999996,138.94004799999996,139.54073678567156,139.54073678567156,139.54073678567156,137.91973959296107
2008-05-20,142.34,141.07,141.63,142.27,139.36244415999997,139.36244415999997,140.0554557392477,140.0554557392477,140.0554557392477,138.54976563366495
2008-05-21,142.12,139.04,139.31,141.81,144.22,-144.22,-144.22,-144.22,-144.22,-147.1044
2008-05-22,140.16,139.24,139.57,139.43,144.1164,-144.1164,-144.06459999999998,-144.06459999999998,-144.06459999999998,-146.862468
2008-05-23,139.2,137.57,137.86,139.04,144.014872,-144.014872,-143.913862,-143.913862,-143.913862,-146.62779396000002
2008-05-27,139.0,137.53,138.74,137.8,143.75707712,-143.75707712,-143.5966689,-143.5966689,-143.5966689,-146.174904262
2008-05-28,139.37,138.05,139.37,139.18,143.3834524928,-143.3834524928,-143.172002077,-143.172002077,-143.172002077,-145.56976096366
2008-05-29,140.92,139.08,140.03,139.13,143.03224534323198,-143.03224534323198,-142.77706193161,-142.77706193161,-142.77706193161,-145.0069776962038
2008-05-30,140.74,140.06,140.1,140.47,142.70211062263806,-142.70211062263806,-142.4097675963973,-142.4097675963973,-142.4097675963973,-144.48358925746953
2008-06-02,139.84,138.03,138.83,139.82,142.39178398527977,-142.39178398527977,-142.06818386464948,-142.06818386464948,-142.06818386464948,-143.99683800944666
2008-06-03,139.62,137.23,138.01,139.33,142.100076946163,-142.100076946163,-141.75051099412403,-141.75051099412403,-141.75051099412403,-143.5441593487854
2008-06-04,139.16,137.46,138.04,137.79,141.71047079046997,-141.71047079046997,-141.34366500465288,-141.34366500465288,-141.34366500465288,-142.9758850073947
2008-06-05,140.82,138.32,140.64,138.57,141.35203312723237,-141.35203312723237,-140.97343515423412,-140.97343515423412,-140.97343515423412,-142.45875535672917
2008-06-06,139.8,136.35,136.38,139.58,141.02227047705378,-141.02227047705378,-140.82,-140.82,-140.82,-141.98816737462354
2008-06-09,137.5,135.42,136.62,136.86,140.82,-140.82,-140.82,-140.82,-140.82,-141.36796896341497
2008-06-10,137.1,135.52,136.14,135.66,140.172,-140.172,-140.118,-140.118,-140.118,-140.59473299817103
2008-06-11,136.08,133.94,133.95,135.97,139.60175999999998,-139.60175999999998,-139.50726,-139.50726,-139.50726,-139.9220177084088
2008-06-12,135.77,133.52,134.45,134.6,138.8091136,-138.8091136,-138.672171,-138.672171,-138.672171,-139.02471505214746
2008-06-13,136.42,134.61,136.4,135.18,137.962855424,-137.962855424,-137.79630193,-137.79630193,-137.79630193,-138.0889134932824
2008-06-16,136.93,135.46,136.39,135.52,137.25199855616,-137.25199855616,-137.0693306019,-137.0693306019,-137.0693306019,-137.3121981994244
2008-06-17,137.11,135.45,135.5,137.06,133.52,133.52,133.52,133.52,133.52,130.8496
2008-06-18,135.08,133.72,134.32,134.7,133.5918,133.5918,133.5918,133.5918,133.5918,130.974808
2008-06-19,135.24,133.52,134.71,134.15,137.11,-137.11,-137.11,-137.11,-137.11,131.09751184
2008-06-20,133.09,131.23,131.59,132.84,137.03820000000002,-137.03820000000002,-137.00230000000002,-137.00230000000002,-137.00230000000002,131.21776160320002
2008-06-23,132.22,131.32,131.63,132.04,136.80587200000002,-136.80587200000002,-136.71368500000003,-136.71368500000003,-136.71368500000003,131.23
2008-06-24,132.44,130.2,131.24,131.05,136.58283712000002,-136.58283712000002,-136.43950075000004,-136.43950075000004,-136.43950075000004,-139.8522
2008-06-25,133.4,131.62,132.0,131.73,136.19986689280003,-136.19986689280003,-136.00273569750004,-136.00273569750004,-136.00273569750004,-139.562634
2008-06-26,130.75,128.17,128.21,130.59,135.83987487923204,-135.83987487923204,-135.59654419867505,-135.59654419867505,-135.59654419867505,-139.28175498000002
2008-06-27,128.86,127.04,127.8,128.29,135.22628488889347,-135.22628488889347,-134.92815522079428,-134.92815522079428,-134.92815522079428,-138.726167231
2008-06-30,128.91,127.3,127.84,127.89,134.40765640000413,-134.40765640000413,-134.0604581465069,-134.0604581465069,-134.0604581465069,-137.90813552483002
2008-07-01,128.45,125.94,128.37,126.52,133.67089076000372,-133.67089076000372,-133.28820775039114,-133.28820775039114,-133.28820775039114,-137.14736603809192
2008-07-02,129.15,126.04,126.07,128.79,132.74318386880327,-132.74318386880327,-132.3329407428403,-132.3329407428403,-132.3329407428403,-136.13870309466364
2008-07-03,127.12,125.05,126.38,127.09,131.92680180454687,-131.92680180454687,-131.50185844627106,-131.50185844627106,-131.50185844627106,-135.22081981614392
2008-07-07,127.34,123.92,125.09,126.78,130.9640495519103,-130.9640495519103,-130.5340796793304,-130.5340796793304,-130.5340796793304,-134.1020296363681
2008-07-08,127.39,124.21,127.28,125.0,129.83700162360466,-129.83700162360466,-129.40968613384425,-129.40968613384425,-129.40968613384425,-132.77836578364023
2008-07-09,127.74,124.39,124.43,127.49,128.8902813638279,-128.8902813638279,-128.47643949109073,-128.47643949109073,-128.47643949109073,-131.626778231767
2008-07-10,125.79,123.6,125.38,124.44,128.09503634561545,-128.09503634561545,-127.74,-127.74,-127.74,-130.62489706163728
2008-07-11,125.74,122.49,124.02,123.92,127.74,-127.74,-127.74,-127.74,-127.74,-129.5711625023917
2008-07-14,125.5,122.41,122.82,125.28,126.69,-126.69,-126.63749999999999,-126.63749999999999,-126.63749999999999,-128.3673648769851
2008-07-15,123.46,120.03,121.43,121.81,125.834,-125.834,-125.74,-125.74,-125.74,-127.23546555035793
2008-07-16,124.57,121.11,124.47,121.56,125.5,-125.5,-125.5,-125.5,-125.5,-125.72231778478276
2008-07-17,126.26,124.11,125.9,125.15,120.03,120.03,120.03,120.03,120.03,117.6294
2008-07-18,126.28,125.15,125.92,126.17,120.1546,120.1546,120.1546,120.1546,120.1546,117.802012
2008-07-21,126.79,125.55,125.99,126.51,120.39961600000001,120.39961600000001,120.338362,120.338362,120.338362,118.05635164
2008-07-22,127.8,124.89,127.69,125.17,120.78303904,120.78303904,120.59642752,120.59642752,120.59642752,118.40569757440001
2008-07-23,129.14,127.58,128.22,127.9,121.34439591680001,121.34439591680001,120.956606144,120.956606144,120.956606144,118.87541269568001
2008-07-24,128.41,125.16,125.43,128.37,122.12395632512,122.12395632512,121.44760977536001,121.44760977536001,121.44760977536001,119.4912879339392
2008-07-25,126.33,125.18,125.72,125.9,122.82556069260801,122.82556069260801,121.9091531888384,121.9091531888384,121.9091531888384,120.07021065790285
2008-07-28,126.06,123.43,123.56,125.49,129.14,-129.14,122.34300399750809,122.34300399750809,122.34300399750809,120.61439801842867
2008-07-29,126.3,123.85,126.27,123.99,129.02579999999998,-129.02579999999998,122.7508237576576,122.7508237576576,122.7508237576576,121.12593413732296
2008-07-30,128.47,126.51,128.45,127.02,128.91388399999997,-128.91388399999997,123.13417433219814,123.13417433219814,123.13417433219814,121.60677808908358
2008-07-31,128.57,126.63,126.85,127.44,128.80420631999996,-128.80420631999996,123.49452387226626,123.49452387226626,123.49452387226626,122.05877140373856
2008-08-01,127.28,125.46,126.11,127.13,128.69672219359995,-128.69672219359995,123.83325243993028,123.83325243993028,123.83325243993028,122.48364511951425
2008-08-04,126.14,124.76,124.92,126.04,128.59138774972794,-128.59138774972794,124.15165729353446,124.15165729353446,124.15165729353446,122.8830264123434
2008-08-05,128.47,125.9,128.42,126.02,128.4881599947334,-128.4881599947334,124.45095785592238,124.45095785592238,124.45095785592238,123.25844482760279
2008-08-06,129.3,127.68,129.09,128.05,123.43,123.43,124.73230038456704,124.73230038456704,124.73230038456704,123.61133813794662
2008-08-07,128.44,126.54,126.86,127.95,123.54740000000001,123.54740000000001,125.05203935764735,125.05203935764735,125.05203935764735,124.00954446829036
2008-08-08,129.93,126.39,129.62,126.6,123.66245200000002,123.66245200000002,125.34939660261203,125.34939660261203,125.34939660261203,124.37987635551004
2008-08-11,131.5,129.23,130.65,129.45,123.91315392000001,123.91315392000001,125.71584487440307,125.71584487440307,125.71584487440307,124.82388624706924
2008-08-12,130.35,128.73,129.24,130.29,124.36836468480001,124.36836468480001,126.2364188357068,126.2364188357068,126.2364188357068,125.424736484833
2008-08-13,129.65,127.67,128.82,128.78,124.79626280371201,124.79626280371201,126.71014114049319,126.71014114049319,126.71014114049319,125.97151020119803
2008-08-14,130.28,127.75,129.52,127.83,125.1984870354893,125.1984870354893,127.14122843784881,127.14122843784881,127.14122843784881,126.46907428309021
2008-08-15,130.5,129.3,130.05,129.92,125.57657781335993,125.57657781335993,127.53351787844241,127.53351787844241,127.53351787844241,126.92185759761209
2008-08-18,130.47,127.66,128.24,130.44,125.93198314455833,125.93198314455833,-131.5,-131.5,-131.5,127.333890413827
2008-08-19,127.69,126.54,127.0,127.42,126.26606415588483,126.26606415588483,-131.3848,-131.3848,-131.3848,-134.13
2008-08-20,127.94,126.34,127.71,127.38,131.5,-131.5,-131.14256,-131.14256,-131.14256,-133.9023
2008-08-21,128.44,126.61,127.98,126.75,131.3968,-131.3968,-130.8063808,-130.8063808,-130.8063808,-133.524185
2008-08-22,129.64,128.56,129.51,128.69,131.29566400000002,-131.29566400000002,-130.493734144,-130.493734144,-130.493734144,-133.16497575
2008-08-25,128.83,126.76,127.08,128.79,131.19655072,-131.19655072,-130.20297275392,-130.20297275392,-130.20297275392,-132.8237269625
2008-08-26,127.87,126.59,127.44,127.04,131.0994197056,-131.0994197056,-129.9325646611456,-129.9325646611456,-129.9325646611456,-132.49954061437498
2008-08-27,128.83,127.3,128.46,127.55,131.004231311488,-131.004231311488,-129.6810851348654,-129.6810851348654,-129.6810851348654,-132.19156358365623
2008-08-28,130.34,129.13,130.31,129.19,130.91094668525824,-130.91094668525824,126.34,126.34,126.34,-131.89898540447342
2008-08-29,130.13,128.61,128.69,129.68,130.81952775155307,-130.81952775155307,126.42,126.42,126.42,-131.62103613424975
2008-09-02,130.7,127.52,128.1,130.06,130.729937196522,-130.729937196522,126.4984,126.4984,126.4984,-131.35698432753725
2008-09-03,128.5,126.93,127.96,127.89,130.7,-130.7,126.624448,126.624448,126.624448,-131.1061351111604
2008-09-04,127.22,124.0,124.07,126.97,130.7,-130.7,-130.7,-130.7,-130.7,-130.86782835560237
2008-09-05,124.95,122.11,124.64,123.3,130.432,-130.432,-130.499,-130.499,-130.499,-130.3870803707102
2008-09-08,128.24,125.1,127.25,128.05,129.93267999999998,-129.93267999999998,-130.07954999999998,-130.07954999999998,-130.07954999999998,-129.6421431373463
2008-09-09,127.36,122.92,122.94,127.1,129.46331919999997,-129.46331919999997,-129.68107249999997,-129.68107249999997,-129.68107249999997,-128.96425025498513
2008-09-10,124.89,122.6,123.6,123.89,129.02212004799998,-129.02212004799998,-129.30251887499998,-129.30251887499998,-129.30251887499998,-128.34736773203647
2008-09-11,125.53,121.6,125.51,122.12,128.60739284512,-128.60739284512,-128.94289293125,-128.94289293125,-128.94289293125,-127.7860046361532
2008-09-12,125.98,123.83,125.74,124.29,128.04680141751038,-128.04680141751038,-128.42889042606248,-128.42889042606248,-128.42889042606248,-127.10554412617634
2008-09-15,124.26,120.14,120.36,121.79,127.53105730410955,-127.53105730410955,-127.95086809623811,-127.95086809623811,-127.95086809623811,-126.49993427229694
2008-09-16,122.09,117.16,121.85,117.25,126.7919515736986,-126.7919515736986,-127.24788996757668,-127.24788996757668,-127.24788996757668,-125.98
2008-09-17,120.37,116.03,116.35,119.7,125.63611738485477,-125.63611738485477,-126.13822207114325,-126.13822207114325,-126.13822207114325,-124.657
2008-09-18,121.79,113.82,120.55,117.95,124.2912609509751,-124.2912609509751,-124.82415320189463,-124.82415320189463,-124.82415320189463,-123.19041
2008-09-19,127.99,123.33,125.05,127.6,113.82,113.82,113.82,113.82,113.82,111.5436
2008-09-22,124.75,120.36,120.7,124.44,113.82,113.82,113.82,113.82,113.82,111.872528
2008-09-23,122.02,118.5,118.7,120.86,114.1034,114.1034,114.1034,114.1034,114.1034,112.19487744
2008-09-24,119.68,117.8,118.81,119.16,114.381132,114.381132,114.381132,114.381132,114.381132,112.5107798912
2008-09-25,121.89,119.07,121.0,119.57,114.65330936,114.65330936,114.65330936,114.65330936,114.65330936,112.820364293376
2008-09-26,121.5,118.51,121.33,119.14,114.92004317279999,114.92004317279999,114.92004317279999,114.92004317279999,114.92004317279999,113.12375700750849
2008-09-29,119.34,110.97,113.02,119.14,127.99,-127.99,-127.99,-127.99,-127.99,-130.5498
2008-09-30,116.74,112.71,116.54,113.51,127.64959999999999,-127.64959999999999,-127.4794,-127.4794,-127.4794,-129.96240600000002
2008-10-01,116.69,113.95,116.0,115.21,127.316008,-127.316008,-126.984118,-126.984118,-126.984118,-129.39263382000001
2008-10-02,115.11,111.06,111.36,114.95,126.98908784,-126.98908784,-126.50369445999999,-126.50369445999999,-126.50369445999999,-128.83995480540003
2008-10-03,115.44,109.69,109.97,112.84,126.6687060832,-126.6687060832,-126.03768362619999,-126.03768362619999,-126.03768362619999,-128.30385616123803
2008-10-06,107.62,100.65,106.28,107.12,125.98955783987199,-125.98955783987199,-125.22029944488999,-125.22029944488999,-125.22029944488999,-127.37316335317612
2008-10-07,107.32,99.65,99.74,106.84,124.46918436947968,-124.46918436947968,-123.5003784837477,-123.5003784837477,-123.5003784837477,-125.5025419184538
2008-10-08,102.18,96.81,98.39,97.5,122.48364961992131,-122.48364961992131,-121.35384442021041,-121.35384442021041,-121.35384442021041,-123.17581314579296
2008-10-09,100.62,90.9,91.72,99.64,119.91628465792918,-119.91628465792918,-118.65402153398726,-118.65402153398726,-118.65402153398726,-120.27557369975574
2008-10-10,93.93,83.58,90.45,87.07,116.43433049897769,-116.43433049897769,-115.04599873456891,-115.04599873456891,-115.04599873456891,-116.4567491187875
2008-10-13,100.92,93.17,100.68,93.95,111.83472422912081,-111.83472422912081,-110.32609892438357,-110.32609892438357,-110.32609892438357,-111.52523675096937
2008-10-14,105.53,97.11,99.91,104.66,107.87906283704389,-107.87906283704389,-106.31418408572604,-106.31418408572604,-106.31418408572604,-107.33345123832396
2008-10-15,97.77,90.5,90.75,97.46,105.53,-105.53,-105.53,-105.53,-105.53,-105.53
2008-10-16,94.77,86.54,94.41,91.21,105.53,-105.53,-105.53,-105.53,-105.53,-105.53
2008-10-17,98.58,91.66,94.09,92.04,102.457,-102.457,-102.2375,-102.2375,-102.2375,-102.2375
2008-10-20,98.55,94.37,98.49,95.43,99.81421999999999,-99.81421999999999,-99.438875,-99.438875,-99.438875,-99.438875
2008-10-21,98.64,95.23,95.5,97.03,83.58,83.58,83.58,83.58,83.58,81.9084
2008-10-22,93.5,87.53,90.39,93.2,83.88119999999999,83.88119999999999,83.88119999999999,83.88119999999999,83.88119999999999,82.243032
2008-10-23,92.44,85.81,91.04,90.39,84.17637599999999,84.17637599999999,84.17637599999999,84.17637599999999,84.17637599999999,82.57097136
2008-10-24,89.86,83.81,87.54,84.01,98.64,-98.64,-98.64,-98.64,-98.64,82.8923519328
2008-10-27,89.51,84.68,84.82,85.98,98.3434,-98.3434,-98.1951,-98.1951,-98.1951,83.207304894144
2008-10-28,94.13,84.54,93.77,87.39,98.052732,-98.052732,-97.763547,-97.763547,-97.763547,83.51595879626112
2008-10-29,97.17,92.1,92.36,93.61,97.76787736,-97.76787736,-97.34494059000001,-97.34494059000001,-97.34494059000001,83.8184396203359
2008-10-30,96.51,92.91,95.44,95.82,97.4887198128,-97.4887198128,-97.17,-97.17,-97.17,84.11487082792918
2008-10-31,98.57,94.48,97.13,95.03,83.81,83.81,83.81,83.81,83.81,84.4053734113706
2008-11-03,97.69,95.95,96.74,96.84,84.1052,84.1052,84.1052,84.1052,84.1052,84.6900659431432
2008-11-04,100.86,98.2,100.28,99.03,84.39449599999999,84.39449599999999,84.39449599999999,84.39449599999999,84.39449599999999,84.96906462428034
2008-11-05,100.2,95.09,95.7,99.21,85.05311615999999,85.05311615999999,84.88846111999999,84.88846111999999,84.88846111999999,85.44579268555192
2008-11-06,95.44,90.11,90.81,94.5,85.68539151359998,85.68539151359998,85.36760728639999,85.36760728639999,85.36760728639999,85.90821890498536
2008-11-07,93.41,90.86,93.13,91.65,86.29237585305599,86.29237585305599,85.83237906780799,85.83237906780799,85.83237906780799,86.3567723378358
2008-11-10,95.53,90.92,92.17,95.21,86.87508081893375,86.87508081893375,86.28320769577375,86.28320769577375,86.28320769577375,86.79186916770074
2008-11-11,92.03,88.65,90.16,90.71,87.4344775861764,87.4344775861764,86.72051146490054,86.72051146490054,86.72051146490054,87.21391309266971
2008-11-12,88.95,85.12,85.73,88.23,100.86,-100.86,-100.86,-100.86,-100.86,-102.8772
2008-11-13,91.65,82.1,91.05,86.09,100.5452,-100.5452,-100.3878,-100.3878,-100.3878,-102.34448400000001
2008-11-14,92.06,87.23,87.68,89.38,99.807392,-99.807392,-99.47341,-99.47341,-99.47341,-101.3322598
2008-11-17,88.55,85.16,85.3,86.41,99.09909631999999,-99.09909631999999,-98.6047395,-98.6047395,-98.6047395,-100.37064681
2008-11-18,87.0,82.91,86.17,85.13,98.41913246719999,-98.41913246719999,-97.779502525,-97.779502525,-97.779502525,-99.4571144695
2008-11-19,86.86,80.93,81.34,85.89,97.76636716851199,-97.76636716851199,-96.99552739875,-96.99552739875,-96.99552739875,-98.589258746025
2008-11-20,82.51,75.08,75.95,80.07,96.75618513840128,-96.75618513840128,-95.8709404808375,-95.8709404808375,-95.8709404808375,-97.35311063380324
2008-11-21,80.53,74.34,80.27,77.44,95.02209032732918,-95.02209032732918,-93.99975583756213,-93.99975583756213,-93.99975583756213,-95.34853067676094
2008-11-24,86.98,81.17,84.89,81.92,92.95388129459626,-92.95388129459626,-91.8371826954303,-91.8371826954303,-91.8371826954303,-93.03759230231724
2008-11-25,87.5,83.83,86.06,87.23,91.09249316513663,-91.09249316513663,-89.91249259893297,-89.91249259893297,-89.91249259893297,-90.98085714906235
2008-11-26,89.15,84.24,89.02,84.34,89.41724384862297,-89.41724384862297,74.34,74.34,74.34,-89.15036286266549
2008-11-28,90.04,88.48,89.82,88.66,74.34,74.34,74.6362,74.6362,74.6362,72.8532
2008-12-01,87.54,81.97,82.13,87.46,74.654,74.654,75.098314,75.098314,75.098314,73.19693600000001
2008-12-02,85.49,82.24,85.27,83.44,74.96172,74.96172,75.54656458000001,75.54656458000001,75.54656458000001,73.53379728
2008-12-03,87.82,83.14,87.41,83.44,75.2632856,75.2632856,75.9813676426,75.9813676426,75.9813676426,73.8639213344
2008-12-04,88.05,83.74,85.0,86.04,75.558819888,75.558819888,76.403126613322,76.403126613322,76.403126613322,74.18744290771201
2008-12-05,88.42,82.25,87.97,83.58,75.84844349024,75.84844349024,76.81223281492234,76.81223281492234,76.81223281492234,74.50449404955778
2008-12-08,92.38,89.8,91.06,90.4,76.1322746204352,76.1322746204352,77.20906583047467,77.20906583047467,77.20906583047467,74.81520416856662
2008-12-09,92.13,88.98,89.55,90.36,76.78218363561778,76.78218363561778,77.81590319725568,77.81590319725568,77.81590319725568,75.34214804350962
2008-12-10,91.36,89.0,90.25,90.34,77.40609629019308,77.40609629019308,78.39846706936545,78.39846706936545,78.39846706936545,75.85328360220433
2008-12-11,91.0,87.37,88.03,89.51,78.00505243858535,78.00505243858535,78.95772838659083,78.95772838659083,78.95772838659083,76.3490850941382
2008-12-12,88.9,85.21,88.47,85.56,78.58005034104194,78.58005034104194,79.49461925112719,79.49461925112719,79.49461925112719,76.83001254131406
2008-12-15,89.14,86.29,87.48,89.01,79.13204832740026,79.13204832740026,80.0100344810821,80.0100344810821,80.0100344810821,77.29651216507465
2008-12-16,92.02,88.18,91.87,88.35,79.66196639430424,79.66196639430424,80.50483310183881,80.50483310183881,80.50483310183881,77.7490168001224
2008-12-17,92.43,90.07,91.02,90.85,80.17068773853208,80.17068773853208,80.97983977776526,80.97983977776526,80.97983977776526,78.18794629611874
2008-12-18,91.67,88.21,89.2,91.36,80.90624647422015,80.90624647422015,81.552347788877,81.552347788877,81.552347788877,78.75762844427399
2008-12-19,90.38,88.09,88.28,89.1,81.59767168576694,81.59767168576694,82.09623039943315,82.09623039943315,82.09623039943315,79.30452330650303
2008-12-22,88.67,85.49,86.57,88.65,82.24761138462092,82.24761138462092,82.61291887946149,82.61291887946149,82.61291887946149,79.8295423742429
2008-12-23,87.93,85.8,86.19,87.49,82.85855470154367,82.85855470154367,83.10377293548842,83.10377293548842,83.10377293548842,80.33356067927319
2008-12-24,86.86,86.0,86.56,86.47,83.43284141945105,83.43284141945105,83.570084288714,83.570084288714,83.570084288714,80.81741825210226
2008-12-26,87.3,86.5,87.1,87.28,83.97267093428398,83.97267093428398,84.0130800742783,84.0130800742783,84.0130800742783,81.28192152201817
2008-12-29,87.33,85.61,86.89,87.33,84.48011067822695,84.48011067822695,84.4339260705644,84.4339260705644,84.4339260705644,81.72784466113744
2008-12-30,89.05,87.09,88.87,87.67,84.95710403753333,84.95710403753333,84.83372976703617,84.83372976703617,84.83372976703617,82.15593087469195
2008-12-31,90.97,88.87,90.33,89.07,85.40547779528133,85.40547779528133,85.21354327868437,85.21354327868437,85.21354327868437,82.56689363970428
2009-01-02,93.44,89.86,93.03,90.5,85.82694912756445,85.82694912756445,85.57436611475015,85.57436611475015,85.57436611475015,82.96141789411611
2009-01-05,93.66,91.89,92.84,92.6,86.4359931973593,86.4359931973593,86.04630414786514,86.04630414786514,86.04630414786514,83.48534699941031
2009-01-06,94.45,92.68,93.44,93.69,87.15839387762337,87.15839387762337,86.57926285751458,86.57926285751458,86.57926285751458,84.0958261794457
2009-01-07,92.26,90.2,90.62,92.0,88.03338661230856,88.03338661230856,87.20892182891342,87.20892182891342,87.20892182891342,84.8206183468845
2009-01-08,91.09,89.67,91.01,90.16,88.80338021883153,88.80338021883153,87.78820808260035,87.78820808260035,87.78820808260035,85.49467506260258
2009-01-09,91.31,88.81,89.01,91.27,94.45,-94.45,88.32115143599232,88.32115143599232,88.32115143599232,86.1215478082204
2009-01-12,88.91,86.41,86.94,88.86,94.3372,-94.3372,-94.45,-94.45,-94.45,-96.339
2009-01-13,87.77,86.21,87.05,86.68,94.020112,-94.020112,-94.2088,-94.2088,-94.2088,-96.04113
2009-01-14,85.75,83.69,84.21,85.61,93.55150528,-93.55150528,-93.80886,-93.80886,-93.80886,-95.5495735
2009-01-15,85.25,81.72,84.44,84.15,92.7625848576,-92.7625848576,-93.10053979999999,-93.10053979999999,-93.10053979999999,-94.719403355
2009-01-16,85.96,83.05,85.02,85.9,91.65832637184,-91.65832637184,-92.076291218,-92.076291218,-92.076291218,-93.54945705304999
2009-01-20,84.46,80.47,80.54,84.29,90.664493734656,-90.664493734656,-91.14422500837999,-91.14422500837999,-91.14422500837999,-92.4848059182755
2009-01-21,84.24,80.47,84.02,81.99,89.44115448649728,-89.44115448649728,-89.97006025745819,-89.97006025745819,-89.97006025745819,-91.1631772672652
2009-01-22,84.04,81.17,82.84,82.43,88.3646159481176,-88.3646159481176,-88.92505362913779,-88.92505362913779,-88.92505362913779,-89.98692776786602
2009-01-23,83.99,80.58,83.11,80.88,87.4172620343435,-87.4172620343435,-87.99499772993263,-87.99499772993263,-87.99499772993263,-88.94006571340076
2009-01-26,85.36,82.81,83.73,83.57,86.58359059022227,-86.58359059022227,-87.16724797964004,-87.16724797964004,-87.16724797964004,-88.00835848492667
2009-01-27,85.14,83.3,84.59,84.08,85.8499597193956,-85.8499597193956,-86.43055070187964,-86.43055070187964,-86.43055070187964,-87.17913905158474
2009-01-28,87.95,86.07,87.38,86.42,80.47,80.47,80.47,80.47,80.47,78.8606
2009-01-29,86.35,84.47,84.57,86.13,80.6196,80.6196,80.6196,80.6196,80.6196,79.042388
2009-01-30,85.25,82.21,82.69,85.0,80.766208,80.766208,80.766208,80.766208,80.766208,79.22054024
2009-02-02,83.18,81.31,82.52,81.51,80.90988384,80.90988384,80.90988384,80.90988384,80.90988384,79.3951294352
2009-02-03,84.36,82.22,83.72,83.09,81.05068616320001,81.05068616320001,81.05068616320001,81.05068616320001,81.05068616320001,79.56622684649601
2009-02-04,85.37,83.04,83.33,84.32,81.18867243993601,81.18867243993601,81.18867243993601,81.18867243993601,81.18867243993601,79.73390230956609
2009-02-05,85.29,82.13,84.57,82.74,81.3238989911373,81.3238989911373,81.3238989911373,81.3238989911373,81.3238989911373,79.89822426337477
2009-02-06,87.34,84.69,87.0,84.86,81.45642101131455,81.45642101131455,81.45642101131455,81.45642101131455,81.45642101131455,80.05925977810728
2009-02-09,87.74,86.32,87.13,86.98,81.58629259108825,81.58629259108825,81.58629259108825,81.58629259108825,81.58629259108825,80.21707458254512
2009-02-10,87.03,82.45,82.92,86.26,81.71356673926648,81.71356673926648,81.71356673926648,81.71356673926648,81.71356673926648,80.37173309089422
2009-02-11,84.05,82.41,83.63,83.45,81.83829540448116,81.83829540448116,81.83829540448116,81.83829540448116,81.83829540448116,80.52329842907633
2009-02-12,83.82,81.0,83.61,82.15,87.95,-87.95,-87.95,-87.95,-87.95,80.67183246049481
2009-02-13,84.23,82.74,82.74,83.51,87.811,-87.811,-87.7415,-87.7415,-87.7415,80.81739581128491
2009-02-17,80.62,79.17,79.19,80.17,87.67478000000001,-87.67478000000001,-87.539255,-87.539255,-87.539255,-89.709
2009-02-18,79.94,78.28,78.97,79.81,87.3345888,-87.3345888,-87.12079225,-87.12079225,-87.12079225,-89.39283
2009-02-19,80.15,78.02,78.28,79.77,86.791313472,-86.791313472,-86.50193679249999,-86.50193679249999,-86.50193679249999,-88.8371885
2009-02-20,78.33,75.77,77.38,76.7,86.08960839424,-86.08960839424,-85.738562481175,-85.738562481175,-85.738562481175,-88.079985305
2009-02-23,78.26,74.59,74.65,78.26,85.057647554816,-85.057647554816,-84.64202060824574,-84.64202060824574,-84.64202060824574,-86.97208662755
2009-02-24,77.95,74.84,77.47,75.27,83.80152984823808,-83.80152984823808,-83.33525792917379,-83.33525792917379,-83.33525792917379,-85.6100570985195
2009-02-25,78.42,75.63,76.83,77.19,82.6961462664495,-82.6961462664495,-82.1983743983812,-82.1983743983812,-82.1983743983812,-84.39785081768235
2009-02-26,78.38,75.54,75.54,77.83,81.72340871447557,-81.72340871447557,-81.20928572659165,-81.20928572659165,-81.20928572659165,-83.3189872277373
2009-02-27,75.58,73.82,73.93,74.02,80.8673996687385,-80.8673996687385,-80.34877858213473,-80.34877858213473,-80.34877858213473,-82.35879863268619
2009-03-02,72.92,70.38,70.58,72.5,79.88076371511511,-79.88076371511511,-79.36946179481451,-79.36946179481451,-79.36946179481451,-81.24875481043698
2009-03-03,71.7,69.64,70.07,71.56,78.36064152069669,-78.36064152069669,-77.84125328969604,-77.84125328969604,-77.84125328969604,-79.61844158887143
2009-03-04,72.87,70.41,71.67,71.32,76.79092604697128,-76.79092604697128,-76.28301516465379,-76.28301516465379,-76.28301516465379,-77.92210651876329
2009-03-05,70.86,68.17,68.79,70.06,75.50375935851645,-75.50375935851645,-75.02084228336957,-75.02084228336957,-75.02084228336957,-76.51414841057353
2009-03-06,70.45,67.1,68.84,69.45,74.03700748681315,-74.03700748681315,-73.58216540386196,-73.58216540386196,-73.58216540386196,-74.92876021256455
2009-03-09,70.0,67.73,68.11,67.97,72.64960598945052,-72.64960598945052,-72.09126736097372,-72.09126736097372,-72.09126736097372,-73.284720567926
2009-03-10,72.36,69.37,72.16,69.51,67.1,67.1,67.1,67.1,67.1,65.758
2009-03-11,73.74,71.84,72.61,73.03,67.20519999999999,67.20519999999999,67.20519999999999,67.20519999999999,67.20519999999999,65.89004
2009-03-12,75.75,71.97,75.53,72.58,67.46659199999999,67.46659199999999,67.40124399999999,67.40124399999999,67.40124399999999,66.1255388
2009-03-13,76.38,74.73,76.15,75.95,67.96359647999999,67.96359647999999,67.73519424,67.73519424,67.73519424,66.510517248
2009-03-16,77.96,75.81,75.96,76.98,68.6369087616,68.6369087616,68.167434528,68.167434528,68.167434528,67.0039913856
2009-03-17,78.29,75.45,78.24,76.0,69.56921788544,69.56921788544,68.75498845632,68.75498845632,68.75498845632,67.661351902464
2009-03-18,80.9,77.07,79.89,77.77,70.6157117391872,70.6157117391872,69.4224392643776,69.4224392643776,69.4224392643776,68.40535726929153
2009-03-19,81.0,78.69,78.84,80.97,72.05551209570099,72.05551209570099,70.34064412322739,70.34064412322739,70.34064412322739,69.40492868774821
2009-03-20,78.86,76.53,76.65,78.76,73.48663016038883,73.48663016038883,71.29998615213692,71.29998615213692,71.29998615213692,70.44848510585088
2009-03-23,82.27,78.4,82.22,79.11,74.68876933472662,74.68876933472662,72.1729873984446,72.1729873984446,72.1729873984446,71.3981214463243
2009-03-24,82.36,80.51,80.6,81.21,76.05339085447582,76.05339085447582,73.18268865860014,73.18268865860014,73.18268865860014,72.48530930169187
2009-03-25,82.7,79.06,81.32,81.28,77.31471268358065,77.31471268358065,74.19219290615413,74.19219290615413,74.19219290615413,73.57152527850576
2009-03-26,83.3,81.48,83.11,82.3,78.39177014686452,78.39177014686452,75.21312975741564,75.21312975741564,75.21312975741564,74.66694224508507
2009-03-27,82.53,81.32,81.61,82.08,79.06,79.06,76.26442288895161,76.26442288895161,76.26442288895161,75.78923975322401
2009-03-30,79.88,77.96,78.76,79.73,83.3,-83.3,77.1790479133879,77.1790479133879,77.1790479133879,76.76563858530488
2009-03-31,81.07,79.05,79.44,79.55,83.19319999999999,-83.19319999999999,77.96,77.96,77.96,77.61510556921525
2009-04-01,81.42,78.33,81.0,78.51,83.08853599999999,-83.08853599999999,77.96,77.96,77.96,77.96
2009-04-02,84.61,82.73,83.39,83.16,77.96,77.96,78.33,78.33,78.33,78.33
2009-04-03,84.28,82.67,84.27,83.51,78.09299999999999,78.09299999999999,78.33,78.33,78.33,78.33
2009-04-06,83.81,82.29,83.48,83.38,78.22334,78.22334,79.2092,79.2092,79.2092,79.2092
2009-04-07,82.65,81.51,81.61,82.22,78.35107319999999,78.35107319999999,79.965312,79.965312,79.965312,79.965312
2009-04-08,82.94,81.54,82.49,82.04,78.476251736,78.476251736,80.61556832,80.61556832,80.61556832,80.61556832
2009-04-09,85.82,84.34,85.82,84.73,78.59892670127999,78.59892670127999,81.1747887552,81.1747887552,81.1747887552,81.1747887552
2009-04-13,86.54,84.58,85.83,84.95,78.8877696332288,78.8877696332288,81.54,81.54,81.54,81.54
2009-04-14,85.76,84.08,84.38,85.05,79.34690345523506,79.34690345523506,82.34,82.34,82.34,82.34
2009-04-15,85.42,83.61,85.31,83.89,79.77848924792096,79.77848924792096,83.012,83.012,83.012,83.012
2009-04-16,87.15,84.78,86.62,85.97,80.1841798930457,80.1841798930457,83.57648,83.57648,83.57648,83.57648
2009-04-17,87.65,86.14,87.14,86.85,80.74144550160204,80.74144550160204,83.61,83.61,83.61,83.61
2009-04-20,85.66,83.34,83.41,85.53,81.43230095144185,81.43230095144185,-87.65,-87.65,-87.65,-89.403
2009-04-21,85.13,82.76,85.08,82.79,82.05407085629766,82.05407085629766,-87.65,-87.65,-87.65,-89.22111000000001
2009-04-22,86.34,84.07,84.57,84.32,82.6136637706679,82.6136637706679,-87.4055,-87.4055,-87.4055,-88.89805450000001
2009-04-23,85.42,83.63,85.37,84.74,82.76,82.76,-87.173225,-87.173225,-87.173225,-88.59115177500001
2009-04-24,87.31,85.69,86.68,86.04,83.24900000000001,83.24900000000001,82.76,82.76,82.76,-88.29959418625002
2009-04-27,87.01,85.54,85.84,85.75,83.63,83.63,82.851,82.851,82.851,-88.02261447693752
2009-04-28,86.59,84.76,85.56,84.97,84.032,84.032,82.94018,82.94018,82.94018,-87.75948375309065
2009-04-29,88.36,86.3,87.36,86.53,84.3938,84.3938,83.0275764,83.0275764,83.0275764,81.10480000000001
2009-04-30,89.02,86.94,87.55,88.58,84.76,84.76,83.187549108,83.187549108,83.187549108,81.24990400000002
2009-05-01,88.2,86.72,87.84,87.48,85.35640000000001,85.35640000000001,83.42084714367999,83.42084714367999,83.42084714367999,81.48300688000002
2009-05-04,90.93,88.38,90.92,88.54,85.869304,85.869304,83.6448132579328,83.6448132579328,83.6448132579328,81.70911667360002
2009-05-05,90.92,89.84,90.56,90.61,86.67901536,86.67901536,84.00907259503616,84.00907259503616,84.00907259503616,82.07795200665602
2009-05-06,92.2,90.61,92.11,91.71,87.35917290239999,87.35917290239999,84.35511896528435,84.35511896528435,84.35511896528435,82.43203392638978
2009-05-07,93.15,90.29,90.9,93.09,88.23052177996799,88.23052177996799,84.82581182736729,84.82581182736729,84.82581182736729,82.92043223007029
2009-05-08,93.22,91.44,92.99,92.06,89.2144174239744,89.2144174239744,85.40850499945158,85.40850499945158,85.40850499945158,83.53420629626608
2009-05-11,92.1,91.04,91.14,91.68,90.01553393917952,90.01553393917952,86.03342459949545,86.03342459949545,86.03342459949545,84.21221185552746
2009-05-12,91.82,89.85,91.01,91.63,93.22,-93.22,86.60835063153581,86.60835063153581,86.60835063153581,84.84275702564054
2009-05-13,90.0,88.5,88.8,89.7,93.15259999999999,-93.15259999999999,87.13728258101295,87.13728258101295,87.13728258101295,85.4291640338457
2009-05-14,90.11,88.5,89.45,88.72,92.96649599999999,-92.96649599999999,87.62389997453192,87.62389997453192,87.62389997453192,85.9745225514765
2009-05-15,89.99,88.15,88.73,89.35,92.78783616,-92.78783616,88.07158797656938,88.07158797656938,88.07158797656938,86.48170597287314
2009-05-18,91.31,89.37,91.24,89.59,92.50956599039999,-92.50956599039999,88.15,88.15,88.15,86.95338655477202
2009-05-19,91.97,90.82,91.12,91.2,92.247992030976,-92.247992030976,88.15,88.15,88.15,87.39204949593798
2009-05-20,92.8,90.41,90.51,91.96,88.15,88.15,88.5556,88.5556,88.5556,87.80000603122232
2009-05-21,89.8,88.26,89.24,89.46,88.24300000000001,88.24300000000001,-93.22,-93.22,-93.22,88.17940560903676
2009-05-22,90.0,88.68,89.04,89.41,88.26,88.26,-93.0712,-93.0712,-93.0712,88.26
2009-05-26,91.56,88.32,91.3,88.33,88.26,88.26,-92.92686400000001,-92.92686400000001,-92.92686400000001,88.26
2009-05-27,91.75,89.53,89.71,91.45,88.32,88.32,-92.78685808,-92.78685808,-92.78685808,88.32
2009-05-28,91.34,89.1,90.93,90.42,88.32,88.32,-92.6510523376,-92.6510523376,-92.6510523376,88.32
2009-05-29,92.68,90.68,92.41,91.44,88.4096,88.4096,88.26,88.26,88.26,88.663
2009-06-01,95.17,93.43,94.78,93.68,88.497408,88.497408,88.3484,88.3484,88.3484,88.98199
2009-06-02,95.36,94.16,94.88,94.43,88.76431167999999,88.76431167999999,88.553048,88.553048,88.553048,89.4770308
2009-06-03,94.13,92.76,93.64,94.05,89.16005297919999,89.16005297919999,88.82532608000001,88.82532608000001,88.82532608000001,90.006498028
2009-06-04,94.67,93.3,94.6,94.0,89.532049800448,89.532049800448,89.0867130368,89.0867130368,89.0867130368,90.48831320548
2009-06-05,95.66,93.8,94.53,95.5,89.8817268124211,89.8817268124211,89.33764451532801,89.33764451532801,89.33764451532801,90.92676501698679
2009-06-08,95.1,93.04,94.3,93.83,90.34398866742742,90.34398866742742,89.65376228956161,89.65376228956161,89.65376228956161,91.40008851528812
2009-06-09,95.14,94.02,94.62,94.67,90.76926957403323,90.76926957403323,89.95407417508353,89.95407417508353,89.95407417508353,91.8260796637593
2009-06-10,95.49,93.2,94.34,95.48,91.16052800811057,91.16052800811057,90.23937046632936,90.23937046632936,90.23937046632936,92.20947169738336
2009-06-11,96.11,94.57,94.85,94.6,91.52048576746172,91.52048576746172,90.5104019430129,90.5104019430129,90.5104019430129,92.55452452764503
2009-06-12,95.13,94.0,95.09,94.38,91.97943719071554,91.97943719071554,90.84637782643212,90.84637782643212,90.84637782643212,92.94562682960408
2009-06-15,94.02,92.42,92.88,94.0,92.39249347164399,92.39249347164399,91.1621951568462,91.1621951568462,91.1621951568462,-98.0322
2009-06-16,93.29,91.58,91.64,93.18,96.11,-96.11,91.45906344743543,91.45906344743543,91.45906344743543,-97.863834
2009-06-17,92.33,90.83,91.52,91.6,96.0194,-96.0194,-96.11,-96.11,-96.11,-97.5496423
2009-06-18,92.67,91.26,92.08,91.65,95.811824,-95.811824,-95.9516,-95.9516,-95.9516,-97.079267339
2009-06-19,92.7,91.52,92.04,92.55,95.61255104,-95.61255104,-95.797952,-95.797952,-95.797952,-96.64181862526999
2009-06-22,91.18,89.26,89.27,91.13,95.4212489984,-95.4212489984,-95.64891344,-95.64891344,-95.64891344,-96.2349913215011
2009-06-23,89.87,88.85,89.36,89.49,95.051574058496,-95.051574058496,-95.329467768,-95.329467768,-95.329467768,-95.607242102566
2009-06-24,91.08,89.6,90.15,90.19,94.55544813381633,-94.55544813381633,-94.87590502424,-94.87590502424,-94.87590502424,-94.86394547128374
2009-06-25,92.17,89.57,92.0,89.66,94.09901228311102,-94.09901228311102,-94.4540916725432,-94.4540916725432,-94.4540916725432,-94.20241146944252
2009-06-26,92.24,91.28,91.89,91.76,93.67909130046215,-93.67909130046215,-94.06180525546517,-94.06180525546517,-94.06180525546517,-93.61364620780384
2009-06-29,92.82,91.6,92.68,92.13,93.29276399642518,-93.29276399642518,-93.69697888758262,-93.69697888758262,-93.69697888758262,-93.08964512494542
2009-06-30,93.06,91.27,91.92,92.72,88.85,88.85,-93.35769036545183,-93.35769036545183,-93.35769036545183,87.073
2009-07-01,93.23,92.22,92.34,92.38,88.93419999999999,88.93419999999999,88.85,88.85,88.85,87.19273999999999
2009-07-02,91.16,89.76,89.85,91.16,89.10603199999998,89.10603199999998,88.93759999999999,88.93759999999999,88.93759999999999,87.37385779999998
2009-07-06,89.93,88.66,89.8,88.99,93.23,-93.23,-93.23,-93.23,-93.23,87.54954206599999
2009-07-07,89.82,88.0,88.11,89.73,93.1386,-93.1386,-93.0929,-93.0929,-93.0929,87.71995580401999
2009-07-08,88.8,87.01,88.0,88.55,92.933056,-92.933056,-92.838255,-92.838255,-92.838255,-95.0946
2009-07-09,88.9,87.91,88.2,88.58,92.57767263999999,-92.57767263999999,-92.43027715000001,-92.43027715000001,-92.43027715000001,-94.852062
2009-07-10,88.49,87.35,87.95,87.77,92.2436122816,-92.2436122816,-92.05085774950001,-92.05085774950001,-92.05085774950001,-94.61680014000001
2009-07-13,90.17,87.59,90.13,88.27,91.929595544704,-91.929595544704,-91.69799770703501,-91.69799770703501,-91.69799770703501,-94.38859613580001
2009-07-14,90.69,89.73,90.63,90.39,91.63441981202176,-91.63441981202176,-91.36983786754256,-91.36983786754256,-91.36983786754256,-94.16723825172602
2009-07-15,93.51,91.68,93.25,91.83,87.01,87.01,87.01,87.01,87.01,-93.95252110417424
2009-07-16,94.51,92.82,94.12,93.01,87.14,87.14,87.14,87.14,87.14,85.2698
2009-07-17,94.32,93.54,94.17,94.06,87.4348,87.4348,87.36110000000001,87.36110000000001,87.36110000000001,85.454604
2009-07-20,95.28,94.19,95.07,94.73,87.71780799999999,87.71780799999999,87.575567,87.575567,87.575567,85.63571192
2009-07-21,95.9,94.42,95.57,95.89,88.17153952,88.17153952,87.88374432,87.88374432,87.88374432,85.9250405624
2009-07-22,96.13,94.89,95.55,94.96,88.7898163584,88.7898163584,88.284557104,88.284557104,88.284557104,86.324038939904
2009-07-23,98.08,95.53,97.7,95.6,89.52383472256,89.52383472256,88.75528367776,88.75528367776,88.75528367776,86.8143369929088
2009-07-24,98.14,96.69,98.1,97.12,90.55057455585279,90.55057455585279,89.40801382031681,89.40801382031681,89.40801382031681,87.49027677333427
2009-07-27,98.4,97.34,98.35,97.96,91.6130941180334,91.6130941180334,90.10657271469147,90.10657271469147,90.10657271469147,88.23575739920088
2009-07-28,98.37,97.06,98.11,97.68,92.69899905914806,92.69899905914806,90.85298117036923,90.85298117036923,90.85298117036923,89.04889680726481
2009-07-29,97.93,96.98,97.68,97.38,93.61115920968437,93.61115920968437,91.532212865036,91.532212865036,91.532212865036,89.79698506268363
2009-07-30,99.83,98.6,98.7,98.83,94.37737373613487,94.37737373613487,92.15031370718276,92.15031370718276,92.15031370718276,90.48522625766894
2009-07-31,99.47,98.38,98.81,98.67,95.3588464636306,95.3588464636306,92.91828233646449,92.91828233646449,92.91828233646449,91.32625589447873
2009-08-03,100.53,99.31,100.45,99.88,96.16365410017708,96.16365410017708,93.60945410281803,93.60945410281803,93.60945410281803,92.09159286397565
2009-08-04,100.84,99.78,100.68,100.03,97.03692328014166,97.03692328014166,94.37071415150805,94.37071415150805,94.37071415150805,92.93543357757808
2009-08-05,100.85,99.58,100.37,100.78,97.79753862411333,97.79753862411333,95.14702845332708,95.14702845332708,95.14702845332708,93.8049358840445
2009-08-06,101.02,99.42,99.89,100.82,98.40803089929067,98.40803089929067,95.88841475439456,95.88841475439456,95.88841475439456,94.65034357795916
2009-08-07,102.02,100.4,101.2,100.96,98.93042471943254,98.93042471943254,96.60683668877932,96.60683668877932,96.60683668877932,95.47839891282447
2009-08-10,101.22,100.27,100.98,100.74,99.42,99.42,97.41881118546243,97.41881118546243,97.41881118546243,96.39422306502905
2009-08-11,100.61,99.46,99.66,100.52,102.02,-102.02,98.10898950764306,98.10898950764306,98.10898950764306,97.18183183592498
2009-08-12,101.56,99.53,100.77,99.54,101.9688,-101.9688,98.6956410814966,98.6956410814966,98.6956410814966,97.85917537889549
2009-08-13,101.61,100.26,101.57,101.31,101.91862400000001,-101.91862400000001,99.19429491927211,99.19429491927211,99.19429491927211,98.44169082585012
2009-08-14,101.6,99.7,100.73,101.6,101.86945152000001,-101.86945152000001,99.53,99.53,99.53,98.9426541102311
2009-08-17,98.94,98.12,98.27,98.85,101.82126248960002,-101.82126248960002,-102.02,-102.02,-102.02,-104.0604
2009-08-18,99.44,98.36,99.16,98.53,101.67321199001601,-101.67321199001601,-101.90299999999999,-101.90299999999999,-101.90299999999999,-103.882188
2009-08-19,100.3,98.25,100.01,98.36,101.53108351041537,-101.53108351041537,-101.78950999999999,-101.78950999999999,-101.78950999999999,-103.70932236
2009-08-20,101.22,99.87,101.01,100.02,101.39464016999875,-101.39464016999875,-101.6794247,-101.6794247,-101.6794247,-103.5416426892
2009-08-21,103.13,101.62,102.97,101.82,98.12,98.12,98.12,98.12,98.12,-103.378993408524
2009-08-24,103.95,102.59,102.96,103.41,98.2202,98.2202,98.2202,98.2202,98.2202,96.1576
2009-08-25,104.21,102.94,103.14,103.34,98.449392,98.449392,98.392094,98.392094,98.392094,96.31344800000001
2009-08-26,103.64,102.49,103.17,102.82,98.79502848,98.79502848,98.62481024,98.62481024,98.62481024,96.55034456000001
2009-08-27,103.71,101.94,103.43,103.07,99.1199267712,99.1199267712,98.8482178304,98.8482178304,98.8482178304,96.78013422320001
2009-08-28,104.35,102.67,103.33,104.22,99.425331164928,99.425331164928,99.06268911718401,99.06268911718401,99.06268911718401,97.00303019650401
2009-08-31,102.58,101.79,102.55,102.34,99.81930467173376,99.81930467173376,99.32705466132481,99.32705466132481,99.32705466132481,97.29690898864385
2009-09-01,103.24,99.99,100.2,101.89,104.35,-104.35,99.57820192825857,99.57820192825857,99.57820192825857,97.5790326290981
2009-09-02,100.43,99.57,99.8,99.76,104.2628,-104.2628,-104.35,-104.35,-104.35,97.84987132393417
2009-09-03,100.77,99.6,100.65,100.36,104.075088,-104.075088,-104.2066,-104.2066,-104.2066,98.1098764709768
2009-09-04,102.09,100.55,102.08,100.88,103.89488447999999,-103.89488447999999,-104.06750199999999,-104.06750199999999,-104.06750199999999,98.35948141213773
2009-09-08,103.05,102.39,102.89,103.03,103.72188910079998,-103.72188910079998,-103.93257693999999,-103.93257693999999,-103.93257693999999,98.59910215565222
2009-09-09,104.08,102.8,103.76,103.13,99.57,99.57,99.57,99.57,99.57,98.82913806942614
2009-09-10,104.86,103.22,104.82,103.79,99.66019999999999,99.66019999999999,99.66019999999999,99.66019999999999,99.66019999999999,99.04997254664909
2009-09-11,105.3,104.28,104.79,104.98,99.868192,99.868192,99.816194,99.816194,99.816194,99.34047391931664
2009-09-14,105.46,103.87,105.34,103.87,100.19410047999999,100.19410047999999,100.03554624,100.03554624,100.03554624,99.69804548415763
2009-09-15,106.11,104.77,105.74,105.46,100.61537244159999,100.61537244159999,100.306768928,100.306768928,100.306768928,100.1013823002666
2009-09-16,107.34,105.73,107.33,106.12,101.16483519743998,101.16483519743998,100.65496279231999,100.65496279231999,100.65496279231999,100.58207171624527
2009-09-17,108.06,106.57,107.16,107.2,101.90585497374718,101.90585497374718,101.1229153968576,101.1229153968576,101.1229153968576,101.19028526178319
2009-09-18,107.16,106.37,106.72,107.14,102.76743527742258,102.76743527742258,101.67788216510898,101.67788216510898,101.67788216510898,101.87725673560487
2009-09-21,106.71,105.67,106.44,105.91,103.50839433858341,103.50839433858341,102.18845159190026,102.18845159190026,102.18845159190026,102.49553106204439
2009-09-22,107.37,106.6,107.08,107.04,104.14561913118173,104.14561913118173,102.65817546454824,102.65817546454824,102.65817546454824,103.05197795583996
2009-09-23,108.03,105.99,106.14,107.29,104.69363245281629,104.69363245281629,103.09032142738438,103.09032142738438,103.09032142738438,103.55278016025596
2009-09-24,106.64,104.55,104.95,106.4,108.06,-108.06,103.48789571319364,103.48789571319364,103.48789571319364,104.00350214423037
2009-09-25,105.36,104.09,104.45,104.76,108.03,-108.03,103.85366405613814,103.85366405613814,103.85366405613814,-110.2212
2009-09-28,106.55,104.83,106.32,104.85,107.8724,-107.8724,104.09,104.09,104.09,-110.037264
2009-09-29,107.02,105.78,106.03,106.5,107.721104,-107.721104,104.09,104.09,104.09,-109.85884607999999
2009-09-30,106.46,104.62,105.56,106.37,107.57585983999999,-107.57585983999999,104.4076,104.4076,104.4076,-109.6857806976
2009-10-01,105.38,102.95,103.05,105.29,107.4364254464,-107.4364254464,-108.06,-108.06,-108.06,-109.51790727667199
2009-10-02,103.1,101.99,102.54,102.0,107.167239919616,-107.167239919616,-107.9067,-107.9067,-107.9067,-109.1895119128384
2009-10-05,104.32,102.6,104.01,102.86,106.75306072604671,-106.75306072604671,-107.610865,-107.610865,-107.610865,-108.68554607893971
2009-10-06,106.11,104.72,105.55,104.78,106.37201586796297,-106.37201586796297,-107.32982175000001,-107.32982175000001,-107.32982175000001,-108.21685785341393
2009-10-07,105.91,105.07,105.77,105.28,106.11,-106.11,-107.0628306625,-107.0628306625,-107.0628306625,-107.78097780367496
2009-10-08,107.17,106.15,106.64,106.59,101.99,101.99,101.99,101.99,101.99,-107.37560935741772
2009-10-09,107.26,106.36,107.25,106.61,102.0936,102.0936,102.0936,102.0936,102.0936,99.9502
2009-10-12,108.09,107.28,107.76,107.79,102.30025599999999,102.30025599999999,102.248592,102.248592,102.248592,100.096396
2009-10-13,107.65,106.76,107.5,107.42,102.64764063999999,102.64764063999999,102.48224832,102.48224832,102.48224832,100.33620412
2009-10-14,109.42,108.26,109.31,108.74,102.97418220159999,102.97418220159999,102.70655838719999,102.70655838719999,102.70655838719999,100.5688179964
2009-10-15,109.7,108.73,109.65,108.83,103.489847625472,103.489847625472,103.04223046783999,103.04223046783999,103.04223046783999,100.922865276544
2009-10-16,109.27,108.23,108.86,108.74,104.11086286292479,104.11086286292479,103.44169663976959,103.44169663976959,103.44169663976959,101.3617220127168
2009-10-19,110.13,108.73,109.86,109.02,104.66977657663232,104.66977657663232,103.81719484138341,103.81719484138341,103.81719484138341,101.77863591208096
2009-10-20,109.99,108.68,109.2,109.98,105.32500338743644,105.32500338743644,104.25909120248657,104.25909120248657,104.25909120248657,102.2797177573561
2009-10-21,110.31,108.15,108.15,109.05,105.90160298094406,105.90160298094406,104.67005481831251,104.67005481831251,104.67005481831251,102.75073469191473
2009-10-22,109.68,107.51,109.34,108.16,106.51877856361189,106.51877856361189,105.1212504328475,105.1212504328475,105.1212504328475,103.2798832634807
2009-10-23,109.74,107.64,108.08,109.72,107.04954956470623,107.04954956470623,105.53635039821971,105.53635039821971,105.53635039821971,103.77199143503705
2009-10-26,109.31,106.62,106.83,108.2,110.31,-110.31,105.91824236636214,105.91824236636214,105.91824236636214,104.22965203458446
2009-10-27,107.39,106.16,106.4,107.01,110.2362,-110.2362,-110.31,-110.31,-110.31,104.65527639216354
2009-10-28,106.47,104.35,104.38,106.13,110.073152,-110.073152,-110.1855,-110.1855,-110.1855,-112.5162
2009-10-29,106.86,104.94,106.65,105.2,109.72976288,-109.72976288,-109.893725,-109.893725,-109.893725,-112.271214
2009-10-30,106.62,103.44,103.56,106.3,109.40697710719999,-109.40697710719999,-109.61653875,-109.61653875,-109.61653875,-112.03357758
2009-11-02,105.41,103.08,104.36,104.06,108.92961893862399,-108.92961893862399,-109.1841810375,-109.1841810375,-109.1841810375,-111.603898701
2009-11-03,104.8,103.55,104.65,103.69,108.34465704476159,-108.34465704476159,-108.63480474412499,-108.63480474412499,-108.63480474412499,-111.00722579193001
2009-11-04,106.33,104.65,104.91,105.56,107.81819134028544,-107.81819134028544,-108.13487231715374,-108.13487231715374,-108.13487231715374,-110.45231998649491
2009-11-05,106.88,105.44,106.86,105.63,107.34437220625689,-107.34437220625689,-107.6799338086099,-107.6799338086099,-107.6799338086099,-109.93625758744027
2009-11-06,107.39,106.05,107.16,106.2,103.08,103.08,103.08,103.08,103.08,-109.45631955631944
2009-11-09,109.63,107.88,109.63,108.0,103.1662,103.1662,103.1662,103.1662,103.1662,101.0184
2009-11-10,109.92,108.97,109.57,109.33,103.424752,103.424752,103.36011400000001,103.36011400000001,103.36011400000001,101.190632
2009-11-11,110.82,109.62,110.15,110.3,103.81446688,103.81446688,103.62250944000002,103.62250944000002,103.62250944000002,101.45251304
2009-11-12,110.57,108.75,108.99,110.02,104.3749095296,104.3749095296,103.98238396800002,103.98238396800002,103.98238396800002,101.8272125184
2009-11-13,110.09,108.75,109.61,109.27,104.890516767232,104.890516767232,104.32426476960002,104.32426476960002,104.32426476960002,102.186924017664
2009-11-16,111.69,110.32,111.22,110.39,105.36487542585344,105.36487542585344,104.64905153112002,104.64905153112002,104.64905153112002,102.53224705695743
2009-11-17,111.39,110.5,111.32,110.91,105.99738788326809,105.99738788326809,105.07150843925282,105.07150843925282,105.07150843925282,102.99013470410956
2009-11-18,111.43,110.58,111.27,111.29,106.56664909494128,106.56664909494128,105.46861793289766,105.46861793289766,105.46861793289766,103.42512796890409
2009-11-19,110.55,109.14,109.77,110.48,107.07898418544715,107.07898418544715,105.8419008569238,105.8419008569238,105.8419008569238,103.83837157045889
2009-11-20,109.76,109.01,109.43,109.29,107.54008576690244,107.54008576690244,106.19278680550838,106.19278680550838,106.19278680550838,104.23095299193595
2009-11-23,111.63,110.6,110.92,110.69,107.9550771902122,107.9550771902122,106.52261959717788,106.52261959717788,106.52261959717788,104.60390534233915
2009-11-24,111.14,110.1,110.99,111.05,108.32856947119097,108.32856947119097,106.83266242134721,106.83266242134721,106.83266242134721,104.95821007522218
2009-11-25,111.5,110.82,111.37,111.13,108.66471252407187,108.66471252407187,107.12410267606637,107.12410267606637,107.12410267606637,105.29479957146107
2009-11-27,110.32,108.29,109.5,108.41,111.69,-111.69,107.39805651550239,107.39805651550239,107.39805651550239,105.61455959288801
2009-11-30,110.15,109.02,109.88,109.53,111.622,-111.622,107.65557312457224,107.65557312457224,107.65557312457224,105.91833161324361
2009-12-01,111.66,110.73,111.25,111.04,108.29,108.29,107.8976387370979,107.8976387370979,107.8976387370979,106.20691503258143
2009-12-02,112.01,110.92,111.32,111.27,108.35740000000001,108.35740000000001,108.12518041287203,108.12518041287203,108.12518041287203,106.48106928095237
2009-12-03,112.18,110.29,110.38,111.57,108.503504,108.503504,108.39711778397098,108.39711778397098,108.39711778397098,106.81280512409522
2009-12-04,112.38,110.04,111.01,111.88,108.72409376,108.72409376,108.6997483612533,108.6997483612533,108.6997483612533,107.18850876540856
2009-12-07,111.52,110.5,110.8,110.91,109.0165662592,109.0165662592,109.03097100874051,109.03097100874051,109.03097100874051,107.60382806417587
2009-12-08,110.25,109.27,109.61,110.04,112.38,-112.38,-112.38,-112.38,-112.38,107.9859218190418
2009-12-09,110.18,109.02,109.97,109.56,112.31779999999999,-112.31779999999999,-112.2867,-112.2867,-112.2867,108.33744807351846
2009-12-10,111.11,110.45,110.65,110.74,112.18588799999999,-112.18588799999999,-112.12336499999999,-112.12336499999999,-112.12336499999999,108.66085222763698
2009-12-11,111.36,110.61,111.18,111.16,112.05925248,-112.05925248,-111.96819674999999,-111.96819674999999,-111.96819674999999,108.95838404942602
2009-12-14,111.99,111.37,111.9,111.88,109.02,109.02,109.02,109.02,109.02,109.23211332547193
2009-12-15,111.92,111.0,111.3,111.46,109.07939999999999,109.07939999999999,109.07939999999999,109.07939999999999,109.07939999999999,109.48394425943417
2009-12-16,112.13,111.27,111.49,111.78,109.13761199999999,109.13761199999999,109.13761199999999,109.13761199999999,109.13761199999999,109.71562871867944
2009-12-17,110.93,110.08,110.13,110.69,109.25730751999998,109.25730751999998,109.22738363999999,109.22738363999999,109.22738363999999,109.92877842118509
2009-12-18,110.3,109.28,110.19,110.16,112.13,-112.13,-112.13,-112.13,-112.13,-114.6276
2009-12-21,111.7,110.76,111.33,110.83,112.073,-112.073,-112.0445,-112.0445,-112.0445,-114.467172
2009-12-22,111.96,111.43,111.74,111.57,112.01714,-112.01714,-111.961565,-111.961565,-111.961565,-114.31155684000001
2009-12-23,112.11,111.5,111.97,112.03,109.28,109.28,109.28,109.28,109.28,-114.16061013480001
2009-12-24,112.6,112.18,112.6,112.2,109.3366,109.3366,109.3366,109.3366,109.3366,-114.014191830756
2009-12-28,112.98,112.32,112.67,112.95,109.46713600000001,109.46713600000001,109.43450200000001,109.43450200000001,109.43450200000001,-113.87216607583332
2009-12-29,113.03,112.55,112.62,113.03,109.67790784000002,109.67790784000002,109.57632192000001,109.57632192000001,109.57632192000001,-113.73440109355832
2009-12-30,112.64,112.17,112.45,112.18,109.94607521280001,109.94607521280001,109.74900582400001,109.74900582400001,109.74900582400001,-113.60076906075157
2009-12-31,112.8,111.43,111.44,112.74,110.19278919577602,110.19278919577602,109.9130555328,109.9130555328,109.9130555328,-113.47114598892902
2010-01-04,113.39,112.33,113.33,112.33,110.41976606011393,110.41976606011393,110.06890275616,110.06890275616,110.06890275616,107.09440000000001
2010-01-05,113.68,112.92,113.65,113.29,110.71678945410254,110.71678945410254,110.2681685907904,110.2681685907904,110.2681685907904,107.220312
2010-01-06,113.99,113.43,113.73,113.55,111.07237471961024,111.07237471961024,110.50699678943506,110.50699678943506,110.50699678943506,107.41410264000001
2010-01-07,114.33,113.18,114.21,113.55,111.4808422588648,111.4808422588648,110.78563704628026,110.78563704628026,110.78563704628026,107.67713853440002
2010-01-08,114.62,113.66,114.62,113.87,111.93670749744643,111.93670749744643,111.10462971211503,111.10462971211503,111.10462971211503,108.00978160768001
2010-01-11,115.13,114.24,114.74,115.11,112.41970014790607,112.41970014790607,111.45616674090353,111.45616674090353,111.45616674090353,108.4063947112192
2010-01-12,114.21,113.22,113.67,113.98,112.96176011832486,112.96176011832486,111.86028839940414,111.86028839940414,111.86028839940414,108.87704708143386
2010-01-13,114.94,113.37,114.64,113.95,113.22,113.22,112.21995667546969,112.21995667546969,112.21995667546969,109.31475378573349
2010-01-14,115.13,114.42,114.94,114.51,113.22,113.22,112.54006144116802,112.54006144116802,112.54006144116802,109.72182102073214
2010-01-15,114.84,113.2,113.67,114.71,115.13,-115.13,112.82495468263954,112.82495468263954,112.82495468263954,110.10039354928088
2010-01-19,115.13,113.58,115.12,113.62,113.2,113.2,113.0785096675492,113.0785096675492,113.0785096675492,110.45246600083122
2010-01-20,114.29,112.98,113.86,114.28,115.13,-115.13,-115.13,-115.13,-115.13,110.77989338077303
2010-01-21,114.27,111.56,111.65,113.89,115.13,-115.13,-115.13,-115.13,-115.13,111.08440084411892
2010-01-22,111.62,109.09,109.21,111.25,114.9872,-114.9872,-114.9515,-114.9515,-114.9515,-117.4326
2010-01-25,110.41,109.41,109.78,110.2,114.633368,-114.633368,-114.541195,-114.541195,-114.541195,-117.182322
2010-01-26,110.46,109.04,109.29,109.36,114.30076592,-114.30076592,-114.15961135,-114.15961135,-114.15961135,-116.93955234
2010-01-27,110.07,108.34,109.81,109.16,113.8799046464,-113.8799046464,-113.69884632850001,-113.69884632850001,-113.69884632850001,-116.54457472300001
2010-01-28,110.25,107.91,108.54,110.21,113.32591418176001,-113.32591418176001,-113.10937323236502,-113.10937323236502,-113.10937323236502,-115.97025449239001
2010-01-29,109.8,107.22,107.37,109.08,112.67600447994882,-112.67600447994882,-112.43345471215757,-112.43345471215757,-112.43345471215757,-115.24483158807492
2010-02-01,109.07,108.08,109.06,108.15,111.91216385275598,-111.91216385275598,-111.65143650533393,-111.65143650533393,-111.65143650533393,-114.36210011338667
2010-02-02,110.59,108.88,110.41,109.28,111.25526091337014,-111.25526091337014,-110.98672102953384,-110.98672102953384,-110.98672102953384,-113.57646910091414
2010-02-03,110.42,109.51,109.82,109.91,110.69032438549831,-110.69032438549831,-110.59,-110.59,-110.59,-112.87725749981358
2010-02-04,109.03,106.43,106.49,108.95,110.59,-110.59,-110.59,-110.59,-110.59,-112.25495917483408
2010-02-05,106.88,104.58,106.66,106.53,110.42,-110.42,-110.42,-110.42,-110.42,-111.49771448210565
2010-02-08,107.33,105.81,105.87,106.72,109.36880000000001,-109.36880000000001,-109.3104,-109.3104,-109.3104,-110.4600573097898
2010-02-09,108.14,106.27,107.2,107.15,108.506816,-108.506816,-108.411624,-108.411624,-108.411624,-109.57804871332134
2010-02-10,107.6,106.11,107.01,107.08,108.14,-108.14,-108.14,-108.14,-108.14,-108.82834140632313
2010-02-11,108.25,106.25,108.13,106.9,104.58,104.58,104.58,104.58,104.58,102.4884
2010-02-12,108.06,106.51,108.04,107.0,104.6534,104.6534,104.6534,104.6534,104.6534,102.603632
2010-02-16,109.85,108.42,109.75,108.85,104.72533200000001,104.72533200000001,104.72533200000001,104.72533200000001,104.72533200000001,102.71655936
2010-02-17,110.41,109.75,110.26,110.27,104.93031872,104.93031872,104.87907204000001,104.87907204000001,104.87907204000001,102.9305625792
2010-02-18,111.14,110.04,110.91,110.1,105.2590995968,105.2590995968,105.10030915840001,105.10030915840001,105.10030915840001,103.229740076032
2010-02-19,111.57,110.36,111.18,110.66,105.729571629056,105.729571629056,105.40229370048002,105.40229370048002,105.40229370048002,103.62525307223041
2010-02-22,111.57,110.83,111.15,111.56,106.3136144661504,106.3136144661504,105.77235607845121,105.77235607845121,105.77235607845121,104.10193788789658
2010-02-23,111.2,109.52,109.81,110.88,106.83925301953536,106.83925301953536,106.12021471374413,106.12021471374413,106.12021471374413,104.55002161462279
2010-02-24,111.0,109.86,110.84,110.13,107.31232771758182,107.31232771758182,106.44720183091948,106.44720183091948,106.44720183091948,104.97122031774542
2010-02-25,110.75,108.94,110.67,109.22,107.73809494582363,107.73809494582363,106.75456972106431,106.75456972106431,106.75456972106431,105.36714709868069
2010-02-26,111.12,110.11,110.76,110.8,108.12128545124126,108.12128545124126,107.04349553780045,107.04349553780045,107.04349553780045,105.73931827275985
2010-03-01,112.0,111.17,111.86,111.2,108.46615690611713,108.46615690611713,107.31508580553242,107.31508580553242,107.31508580553242,106.08915917639426
2010-03-02,112.74,112.0,112.19,112.42,108.89021807738308,108.89021807738308,107.64302979914515,107.64302979914515,107.64302979914515,106.50291803404666
2010-03-03,112.97,112.02,112.3,112.49,109.42918754654946,109.42918754654946,108.05078741521353,108.05078741521353,108.05078741521353,107.00188459132292
2010-03-04,112.8,112.03,112.66,112.47,109.99571753910155,109.99571753910155,108.49351654784432,108.49351654784432,108.49351654784432,107.53901497810385
2010-03-05,114.34,113.1,114.23,113.39,110.4716027328453,110.4716027328453,108.89640005853833,108.89640005853833,108.89640005853833,108.0278036300745
2010-03-08,114.52,114.07,114.29,114.28,111.16791424093314,111.16791424093314,109.4407600526845,109.4407600526845,109.4407600526845,108.65902326706706
2010-03-09,114.99,113.87,114.46,113.93,111.83833139274651,111.83833139274651,109.9994764468892,109.9994764468892,109.9994764468892,109.30373070768968
2010-03-10,115.27,114.42,114.99,114.51,112.46866511419721,112.46866511419721,110.5983392732625,110.5983392732625,110.5983392732625,109.98608302276692
2010-03-11,115.48,114.35,115.45,114.7,113.02893209135776,113.02893209135776,111.20565516773837,111.20565516773837,111.20565516773837,110.67299222980722
2010-03-12,115.97,115.14,115.46,115.93,113.51914567308621,113.51914567308621,111.804063444255,111.804063444255,111.804063444255,111.3459733176342
2010-03-15,115.58,114.6,115.5,115.25,114.00931653846897,114.00931653846897,112.42895392761675,112.42895392761675,112.42895392761675,112.03957731998908
2010-03-16,116.51,115.49,116.41,115.8,114.40145323077518,114.40145323077518,112.96011083847424,112.96011083847424,112.96011083847424,112.62914072199072
2010-03-17,117.48,116.71,117.13,116.76,114.6,114.6,113.52809310431836,113.52809310431836,113.52809310431836,113.25007820647221
2010-03-18,117.27,116.57,117.03,117.11,115.176,115.176,114.19991727658424,114.19991727658424,114.19991727658424,113.96916491137193
2010-03-19,116.97,115.52,115.93,116.89,117.48,-117.48,114.75753133956492,114.75753133956492,114.75753133956492,114.5660068764387
2010-03-22,116.8,115.24,116.59,115.29,117.44080000000001,-117.44080000000001,115.22035101183889,115.22035101183889,115.22035101183889,115.06138570744413
2010-03-23,117.51,116.38,117.4,116.74,115.24,115.24,115.24,115.24,115.24,115.24
2010-03-24,117.32,116.6,116.85,116.97,115.24,115.24,115.24,115.24,115.24,115.24
2010-03-25,118.1,116.51,116.62,117.67,115.2854,115.2854,115.6486,115.6486,115.6486,115.6486
2010-03-26,117.42,116.12,116.66,116.9,115.397984,115.397984,116.114366,116.114366,116.114366,116.114366
2010-03-29,117.53,116.97,117.32,117.19,115.50606463999999,115.50606463999999,116.12,116.12,116.12,116.12
2010-03-30,117.83,116.91,117.4,117.43,115.60982205439998,115.60982205439998,116.12,116.12,116.12,116.12
2010-03-31,117.52,116.61,116.99,116.93,115.70942917222399,115.70942917222399,116.4962,116.4962,116.4962,116.4962
2010-04-01,118.21,117.1,117.82,117.83,115.80505200533503,115.80505200533503,116.61,116.61,116.61,116.61
2010-04-05,118.84,117.92,118.76,118.26,115.94934888501493,115.94934888501493,116.61,116.61,116.61,116.61
2010-04-06,119.25,118.29,119.04,118.44,116.18060097421373,116.18060097421373,117.0783,117.0783,117.0783,117.0783
2010-04-07,119.08,117.81,118.36,118.81,116.48754087679237,116.48754087679237,117.556074,117.556074,117.556074,117.556074
2010-04-08,118.97,117.6,118.78,117.92,116.76378678911313,116.76378678911313,-119.25,-119.25,-119.25,-121.635
2010-04-09,119.6,118.8,119.55,119.01,117.01240811020182,117.01240811020182,117.6,117.6,117.6,-121.51395000000001
2010-04-12,120.05,119.56,119.74,119.72,117.3229191369776,117.3229191369776,117.6,117.6,117.6,-121.39653150000001
2010-04-13,120.03,119.0,119.87,119.64,117.70471045780074,117.70471045780074,117.67349999999999,117.67349999999999,117.67349999999999,-121.28263555500001
2010-04-14,121.19,120.08,121.19,120.29,118.03305099370864,118.03305099370864,117.744795,117.744795,117.744795,115.24799999999999
2010-04-15,121.53,120.95,121.32,121.02,118.53816283471527,118.53816283471527,117.88260319999999,117.88260319999999,117.88260319999999,115.36684
2010-04-16,121.08,118.76,119.4,120.86,121.53,-121.53,118.06497304,118.06497304,118.06497304,115.55173479999999
2010-04-19,119.92,118.47,119.81,119.02,121.53,-121.53,118.23822438799999,118.23822438799999,118.23822438799999,115.73108275599999
2010-04-20,120.98,120.17,120.88,120.54,121.4076,-121.4076,118.40281316859999,118.40281316859999,118.40281316859999,115.90505027331999
2010-04-21,121.22,119.99,120.66,120.97,121.290096,-121.290096,118.47,118.47,118.47,116.07379876512039
2010-04-22,121.17,119.13,121.02,119.84,121.22,-121.22,118.623,118.623,118.623,116.23748480216678
2010-04-23,121.86,120.63,121.79,120.95,118.47,118.47,118.76835,118.76835,118.76835,116.39626025810178
2010-04-26,122.12,121.23,121.35,121.85,118.5378,118.5378,118.953849,118.953849,118.953849,116.6148098477777
2010-04-27,121.27,118.25,118.43,120.69,122.12,-122.12,-122.12,-122.12,-122.12,116.89006935538882
2010-04-28,119.68,118.28,119.35,119.06,122.12,-122.12,-122.12,-122.12,-122.12,117.15156588761937
2010-04-29,121.11,120.07,120.85,120.12,122.04260000000001,-122.04260000000001,-122.0039,-122.0039,-122.0039,117.39998759323841
2010-04-30,121.01,118.78,118.86,120.89,121.96674800000001,-121.96674800000001,-121.891283,-121.891283,-121.891283,117.63598821357648
2010-05-03,120.68,119.2,120.36,119.39,121.89241304000001,-121.89241304000001,-121.78204451,-121.78204451,-121.78204451,117.86018880289765
2010-05-04,119.03,116.92,117.58,119.02,121.81956477920001,-121.81956477920001,-121.67608317470001,-121.67608317470001,-121.67608317470001,-124.56240000000001
2010-05-05,117.8,115.97,116.82,116.51,121.623582188032,-121.623582188032,-121.43827901596501,-121.43827901596501,-121.43827901596501,-124.33312800000002
2010-05-06,117.0,106.13,112.74,116.25,121.28436725675009,-121.28436725675009,-121.05549948484746,-121.05549948484746,-121.05549948484746,-123.91497160000002
2010-05-07,113.76,109.58,111.0,112.77,120.07201787621008,-120.07201787621008,-119.71220453121119,-119.71220453121119,-119.71220453121119,-122.67002358800002
2010-05-10,116.65,114.92,116.17,115.87,118.95665644611327,-118.95665644611327,-118.48980612340218,-118.48980612340218,-118.48980612340218,-121.51222193684002
2010-05-11,117.36,114.92,115.83,115.07,117.93052393042421,-117.93052393042421,-117.37742357229598,-117.37742357229598,-117.37742357229598,-120.43546640126122
2010-05-12,117.61,116.09,117.47,116.33,106.13,106.13,106.13,106.13,106.13,-119.43408375317294
2010-05-13,117.67,115.89,116.02,117.2,106.3596,106.3596,106.3596,106.3596,106.3596,-118.50279789045084
2010-05-14,115.33,112.87,113.92,115.1,106.812016,106.812016,106.698912,106.698912,106.698912,-117.67
2010-05-17,114.51,111.78,113.91,114.18,107.24633536,107.24633536,107.02804464,107.02804464,107.02804464,-117.67
2010-05-18,115.22,112.03,112.43,114.9,107.6632819456,107.6632819456,107.34730330080001,107.34730330080001,107.34730330080001,-116.8622
2010-05-19,112.77,110.37,111.74,111.75,108.063550667776,108.063550667776,107.65698420177601,107.65698420177601,107.65698420177601,-116.110946
2010-05-20,109.89,107.48,107.55,109.44,117.67,-117.67,-117.67,-117.67,-117.67,-115.41227977999999
2010-05-21,109.38,105.64,109.03,105.96,117.4662,-117.4662,-117.3643,-117.3643,-117.3643,-114.76252019539999
2010-05-24,109.38,107.61,107.7,108.5,116.993152,-116.993152,-116.778085,-116.778085,-116.778085,-113.94149337781398
2010-05-25,107.87,104.38,107.8,105.18,116.53902592,-116.53902592,-116.22118075,-116.22118075,-116.22118075,-113.19435897381072
2010-05-26,109.47,106.86,107.17,108.53,115.8094843648,-115.8094843648,-115.3922980975,-115.3922980975,-115.3922980975,-112.22477948669155
2010-05-27,110.8,108.79,110.79,109.22,115.123715302912,-115.123715302912,-114.621437230675,-114.621437230675,-114.621437230675,-111.36185374315548
2010-05-28,110.68,108.85,109.44,110.67,114.47909238473729,-114.47909238473729,-113.90453662452775,-113.90453662452775,-113.90453662452775,-110.8
2010-06-01,109.95,107.38,107.52,108.34,113.87314684165305,-113.87314684165305,-113.2378190608108,-113.2378190608108,-113.2378190608108,-110.8
2010-06-02,110.34,107.61,110.28,108.06,113.30355803115387,-113.30355803115387,-112.61777172655405,-112.61777172655405,-112.61777172655405,-110.68
2010-06-03,111.06,109.59,110.7,110.68,112.76814454928464,-112.76814454928464,-112.04112770569527,-112.04112770569527,-112.04112770569527,102.2924
2010-06-04,109.33,106.47,106.94,108.64,112.26485587632756,-112.26485587632756,-111.5048487662966,-111.5048487662966,-111.5048487662966,102.467752
2010-06-07,107.61,105.41,105.49,107.17,111.7917645237479,-111.7917645237479,-111.06,-111.06,-111.06,102.63959696
2010-06-08,106.83,104.65,106.57,105.61,111.34705865232303,-111.34705865232303,-110.5924,-110.5924,-110.5924,102.80800502080001
2010-06-09,108.28,105.66,105.99,107.26,110.92903513318365,-110.92903513318365,-110.157532,-110.157532,-110.157532,102.97304492038401
2010-06-10,109.28,107.69,109.19,107.86,110.53609302519263,-110.53609302519263,-109.75310476,-109.75310476,-109.75310476,103.13478402197633
2010-06-11,109.75,108.13,109.68,108.21,110.16672744368107,-110.16672744368107,104.38,104.38,104.38,103.29328834153681
2010-06-14,111.12,109.4,109.57,110.59,104.38,104.38,104.4874,104.4874,104.4874,103.44862257470608
2010-06-15,112.1,110.09,111.95,110.36,104.5148,104.5148,104.68637799999999,104.68637799999999,104.68637799999999,103.67876389746489
2010-06-16,112.42,111.2,111.96,111.46,104.818208,104.818208,104.98292287999999,104.98292287999999,104.98292287999999,104.0156133415663
2010-06-17,112.33,111.06,112.14,112.29,105.27431552,105.27431552,105.35477673599999,105.35477673599999,105.35477673599999,104.43583267448798
2010-06-18,112.13,111.37,111.66,111.81,105.7030565888,105.7030565888,105.7080378992,105.7080378992,105.7080378992,104.83504104076358
2010-06-21,113.2,110.79,111.41,113.14,106.106073193472,106.106073193472,106.04363600424,106.04363600424,106.04363600424,105.2142889887254
2010-06-22,111.9,109.42,109.57,111.43,106.67358733799423,106.67358733799423,106.4730178439856,106.4730178439856,106.4730178439856,105.69343164940187
2010-06-23,110.02,108.48,109.26,109.62,107.1957003509547,107.1957003509547,106.87663677334646,106.87663677334646,106.87663677334646,106.14382575043776
2010-06-24,108.83,107.14,107.47,108.68,113.2,-113.2,-113.2,-113.2,-113.2,106.56719620541149
2010-06-25,108.42,106.77,107.95,107.74,113.0788,-113.0788,-113.01820000000001,-113.01820000000001,-113.01820000000001,-115.464
2010-06-28,108.32,107.15,107.49,108.03,112.826448,-112.826448,-112.70579000000001,-112.70579000000001,-112.70579000000001,-115.20318
2010-06-29,106.06,103.56,104.2,106.04,112.58419008,-112.58419008,-112.4090005,-112.4090005,-112.4090005,-114.9501846
2010-06-30,104.88,102.88,103.22,103.9,112.0427386752,-112.0427386752,-111.78957046500001,-111.78957046500001,-111.78957046500001,-114.38067537
2010-07-01,103.49,101.14,102.81,103.18,111.309719581184,-111.309719581184,-110.98770912315001,-110.98770912315001,-110.98770912315001,-113.57562809410001
2010-07-02,103.42,101.62,102.2,103.12,110.2927476230656,-110.2927476230656,-109.90446111960351,-109.90446111960351,-109.90446111960351,-112.456421565631
2010-07-06,104.37,101.88,102.86,103.65,109.37747286075904,-109.37747286075904,-108.94037039644712,-108.94037039644712,-108.94037039644712,-111.43794362472421
2010-07-07,106.24,103.03,106.15,103.11,108.55372557468314,-108.55372557468314,-108.08232965283794,-108.08232965283794,-108.08232965283794,-110.51112869849904
2010-07-08,107.28,105.91,107.17,106.93,107.81235301721483,-107.81235301721483,-107.31867339102577,-107.31867339102577,-107.31867339102577,-109.66772711563412
2010-07-09,107.96,106.93,107.93,107.13,101.14,101.14,101.14,101.14,101.14,-108.90023167522705
2010-07-12,108.24,107.15,108.03,107.62,101.2764,101.2764,101.2764,101.2764,101.2764,99.1172
2010-07-13,110.09,108.93,109.66,109.17,101.55494399999999,101.55494399999999,101.48530799999999,101.48530799999999,101.48530799999999,99.299656
2010-07-14,110.07,108.87,109.67,109.32,102.06704735999999,102.06704735999999,101.82949568,101.82949568,101.82949568,99.62336632
2010-07-15,110.06,108.17,109.68,109.58,102.5484245184,102.5484245184,102.1599158528,102.1599158528,102.1599158528,99.9373653304
2010-07-16,109.16,106.45,106.63,109.06,103.000919047296,103.000919047296,102.477119218688,102.477119218688,102.477119218688,100.241944370488
2010-07-19,107.63,106.22,107.29,107.08,103.42626390445824,103.42626390445824,102.78163444994048,102.78163444994048,102.78163444994048,100.53738603937336
2010-07-20,108.56,105.82,108.48,105.85,103.82608807019075,103.82608807019075,103.07396907194287,103.07396907194287,103.07396907194287,100.82396445819217
2010-07-21,109.07,106.63,107.07,109.05,104.2019227859793,104.2019227859793,103.35461030906515,103.35461030906515,103.35461030906515,101.1019455244464
2010-07-22,109.94,108.33,109.48,108.33,104.55520741882054,104.55520741882054,103.62402589670255,103.62402589670255,103.62402589670255,101.37158715871301
2010-07-23,110.56,108.93,110.41,109.26,104.88729497369131,104.88729497369131,103.88266486083445,103.88266486083445,103.88266486083445,101.63313954395163
2010-07-26,111.67,110.29,111.57,110.56,105.341111375796,105.341111375796,104.21653161779273,104.21653161779273,104.21653161779273,101.99021396219356
2010-07-27,112.29,111.11,111.55,112.15,105.9740002382164,105.9740002382164,104.66373972072516,104.66373972072516,104.66373972072516,102.47420326408388
2010-07-28,111.66,110.46,110.8,111.37,106.73192020963043,106.73192020963043,105.1975779402744,105.1975779402744,105.1975779402744,103.06315106823885
2010-07-29,111.82,109.42,110.29,111.51,107.39888978447478,107.39888978447478,105.6940474844552,105.6940474844552,105.6940474844552,103.61676200414452
2010-07-30,110.86,108.98,110.27,109.2,107.9858230103378,107.9858230103378,106.15576416054333,106.15576416054333,106.15576416054333,104.13715628389585
2010-08-02,112.94,111.54,112.76,112.01,108.50232424909726,108.50232424909726,106.5851606693053,106.5851606693053,106.5851606693053,104.6263269068621
2010-08-03,112.77,111.85,112.22,112.5,108.98,108.98,107.09354781576087,107.09354781576087,107.09354781576087,105.20828402338175
2010-08-04,113.11,112.16,112.97,112.5,109.5344,109.5344,107.5612639905,107.5612639905,107.5612639905,105.74950414174502
2010-08-05,112.91,112.08,112.85,112.31,110.106496,110.106496,108.060650231355,108.060650231355,108.060650231355,106.33834381040542
2010-08-06,112.57,110.92,112.41,111.76,110.58705664,110.58705664,108.51509171053304,108.51509171053304,108.51509171053304,106.88007630557298
2010-08-09,113.18,112.32,113.01,112.94,110.92,110.92,108.92863345658508,108.92863345658508,108.92863345658508,107.37847020112714
2010-08-10,112.98,111.38,112.39,112.08,110.92,110.92,109.35377011092656,109.35377011092656,109.35377011092656,107.9006078830257
2010-08-11,110.69,109.12,109.3,110.69,113.18,-113.18,-113.18,-113.18,-113.18,108.37575317355339
2010-08-12,109.02,107.6,108.6,107.62,113.09880000000001,-113.09880000000001,-113.05820000000001,-113.05820000000001,-113.05820000000001,-115.4436
2010-08-13,108.95,108.18,108.28,108.27,112.878848,-112.878848,-112.78529000000002,-112.78529000000002,-112.78529000000002,-115.208292
2010-08-16,108.61,107.18,108.26,107.56,112.66769408,-112.66769408,-112.52602550000002,-112.52602550000002,-112.52602550000002,-114.98004324
2010-08-17,110.39,108.88,109.59,109.16,112.3384324352,-112.3384324352,-112.15180371500001,-112.15180371500001,-112.15180371500001,-114.590041078
2010-08-18,110.38,108.91,109.78,109.53,112.02892648908801,-112.02892648908801,-111.80377745495001,-111.80377745495001,-111.80377745495001,-114.2195390241
2010-08-19,109.49,107.43,107.88,109.23,111.73799089974273,-111.73799089974273,-111.4801130331035,-111.4801130331035,-111.4801130331035,-113.867562072895
2010-08-20,107.7,106.75,107.53,107.52,111.46451144575816,-111.46451144575816,-111.17910512078626,-111.17910512078626,-111.17910512078626,-113.53318396925025
2010-08-23,108.57,107.07,107.13,108.0,111.08735053009751,-111.08735053009751,-110.7804856599155,-110.7804856599155,-110.7804856599155,-113.05836109140273
2010-08-24,106.39,104.98,105.56,105.88,110.74036248768971,-110.74036248768971,-110.41774195052311,-110.41774195052311,-110.41774195052311,-112.61677581500454
2010-08-25,106.34,104.3,105.88,104.93,110.16432623892074,-110.16432623892074,-109.81959033596557,-109.81959033596557,-109.81959033596557,-111.92946599165414
2010-08-26,106.58,104.88,105.23,106.4,109.46060709025025,-109.46060709025025,-109.10204359229004,-109.10204359229004,-109.10204359229004,-111.09022473257218
2010-08-27,106.97,104.31,106.82,105.83,108.84133423942022,-108.84133423942022,-108.47777792529234,-108.47777792529234,-108.47777792529234,-110.34330001198924
2010-08-30,106.91,105.3,105.34,106.54,108.2963741306898,-108.2963741306898,-107.93466679500433,-107.93466679500433,-107.93466679500433,-109.67853701067042
2010-08-31,105.98,104.49,105.47,104.88,107.81680923500703,-107.81680923500703,-107.46216011165377,-107.46216011165377,-107.46216011165377,-109.08689793949668
2010-09-01,108.61,106.67,108.44,106.74,104.3,104.3,104.3,104.3,104.3,102.214
2010-09-02,109.49,108.49,109.47,108.69,104.3862,104.3862,104.3862,104.3862,104.3862,102.34192
2010-09-03,110.99,109.95,110.92,110.58,104.590352,104.590352,104.539314,104.539314,104.539314,102.5563624
2010-09-07,110.51,109.55,109.68,110.39,104.97433088,104.97433088,104.79734144000001,104.79734144000001,104.79734144000001,102.893707904
2010-09-08,110.85,109.81,110.41,109.85,105.3352710272,105.3352710272,105.0450477824,105.0450477824,105.0450477824,103.21755958784
2010-09-09,111.68,110.62,110.94,111.63,105.67455476556799,105.67455476556799,105.282845871104,105.282845871104,105.282845871104,103.5284572043264
2010-09-10,111.61,110.87,111.54,111.13,106.15499038432255,106.15499038432255,105.6027035775488,105.6027035775488,105.6027035775488,103.93603434411008
2010-09-13,112.95,112.13,112.72,112.61,106.59699115357674,106.59699115357674,105.90656839867135,105.90656839867135,105.90656839867135,104.32323262690458
2010-09-14,113.29,112.08,112.65,112.54,107.23229203821907,107.23229203821907,106.32917429475107,106.32917429475107,106.32917429475107,104.8408386692903
2010-09-15,113.21,111.98,113.14,112.28,107.95921699363278,107.95921699363278,106.8164320941185,106.8164320941185,106.8164320941185,105.43227996243999
2010-09-16,113.12,112.35,113.1,112.71,108.59891095439684,108.59891095439684,107.2695818475302,107.2695818475302,107.2695818475302,105.9823203650692
2010-09-17,113.15,112.18,112.51,113.0,109.16184163986922,109.16184163986922,107.6910111182031,107.6910111182031,107.6910111182031,106.49385793951436
2010-09-20,114.46,112.62,114.23,112.87,109.65722064308491,109.65722064308491,108.08294033992888,108.08294033992888,108.08294033992888,106.96958788374835
2010-09-21,114.84,113.51,114.0,114.3,110.32960975305302,110.32960975305302,108.59310511273458,108.59310511273458,108.59310511273458,107.56882085304848
2010-09-22,114.43,113.1,113.43,113.81,111.05127219256454,111.05127219256454,109.15532565258846,109.15532565258846,109.15532565258846,108.22322697627412
2010-09-23,113.67,112.19,112.5,112.45,111.6574686417542,111.6574686417542,109.6669463438555,109.6669463438555,109.6669463438555,108.81873654840945
2010-09-24,114.9,113.65,114.79,113.73,112.16667365907354,112.16667365907354,110.13252117290851,110.13252117290851,110.13252117290851,109.36065025905259
2010-09-27,114.99,114.17,114.32,114.82,112.19,112.19,110.60926905561766,110.60926905561766,110.60926905561766,109.91458523314733
2010-09-28,115.04,113.19,114.67,114.42,112.75,112.75,111.09114945949972,111.09114945949972,111.09114945949972,110.47288085750112
2010-09-29,114.9,114.02,114.41,114.44,113.19,113.19,111.56501152435975,111.56501152435975,111.56501152435975,111.02093515460099
2010-09-30,115.79,113.59,114.12,115.08,113.19,113.19,111.98201014143658,111.98201014143658,111.98201014143658,111.50322293604887
2010-10-01,115.12,113.93,114.61,114.99,113.59,113.59,112.47704882304983,112.47704882304983,112.47704882304983,112.06050395436252
2010-10-04,114.85,113.18,113.75,114.36,115.79,-115.79,112.90773247605335,112.90773247605335,112.90773247605335,112.5453384402954
2010-10-05,116.32,114.67,116.05,114.84,113.18,113.18,113.18,113.18,113.18,112.967144443057
2010-10-06,116.33,115.56,116.06,116.05,113.18,113.18,113.18,113.18,113.18,113.18
2010-10-07,116.53,115.19,115.89,116.5,113.30600000000001,113.30600000000001,113.6525,113.6525,113.6525,113.6525
2010-10-08,116.86,115.61,116.56,116.04,113.49944,113.49944,114.1129,114.1129,114.1129,114.1129
2010-10-11,116.97,116.25,116.66,116.77,113.7682848,113.7682848,114.57990699999999,114.57990699999999,114.57990699999999,114.57990699999999
2010-10-12,117.35,115.65,116.99,116.28,114.08845632,114.08845632,115.01012374,115.01012374,115.01012374,115.01012374
2010-10-13,118.55,117.38,117.88,117.62,114.47984156160001,114.47984156160001,115.4547002294,115.4547002294,115.4547002294,115.4547002294
2010-10-14,118.01,116.72,117.55,117.81,115.04966374297601,115.04966374297601,115.65,115.65,115.65,115.65
2010-10-15,118.35,116.76,117.72,118.27,115.53971081895936,115.53971081895936,116.23,116.23,116.23,116.23
2010-10-18,118.66,117.52,118.55,117.77,115.96115130430505,115.96115130430505,116.694,116.694,116.694,116.694
2010-10-19,117.85,116.02,116.71,117.22,118.66,-118.66,-118.66,-118.66,-118.66,-121.0332
2010-10-20,118.44,116.87,117.87,116.97,118.66,-118.66,-118.66,-118.66,-118.66,-120.882804
2010-10-21,119.08,117.21,118.12,118.42,116.02,116.02,116.02,116.02,116.02,-120.73691987999999
2010-10-22,118.53,118.0,118.38,118.29,116.0812,116.0812,116.0812,116.0812,116.0812,-120.59541228359998
2010-10-25,119.76,118.61,118.69,119.19,116.141176,116.141176,116.141176,116.141176,116.141176,-120.45814991509198
2010-10-26,118.84,117.87,118.73,118.08,116.28592896,116.28592896,116.24974072,116.24974072,116.24974072,-120.32500541763922
2010-10-27,118.51,117.26,118.38,117.84,116.42489180160001,116.42489180160001,116.35504849840001,116.35504849840001,116.35504849840001,-120.19585525511005
2010-10-28,119.11,117.83,118.4,119.04,116.55829612953602,116.55829612953602,116.457197043448,116.457197043448,116.457197043448,-120.07057959745674
2010-10-29,118.71,118.07,118.53,118.27,116.68636428435458,116.68636428435458,116.55628113214456,116.55628113214456,116.55628113214456,-119.94906220953304
2010-11-01,119.75,117.85,118.53,119.15,116.8093097129804,116.8093097129804,116.65239269818022,116.65239269818022,116.65239269818022,-119.83119034324704
2010-11-02,119.75,119.1,119.49,119.41,116.92733732446118,116.92733732446118,116.74562091723482,116.74562091723482,116.74562091723482,113.69959999999999
2010-11-03,120.02,118.45,120.01,119.63,117.04064383148273,117.04064383148273,116.83605228971777,116.83605228971777,116.83605228971777,113.820608
2010-11-04,122.32,121.13,122.26,121.3,117.21940520159376,117.21940520159376,116.96341019812905,116.96341019812905,116.96341019812905,114.00658976
2010-11-05,122.92,122.18,122.74,122.36,117.62745278546626,117.62745278546626,117.2312396882226,117.2312396882226,117.2312396882226,114.3391261696
2010-11-08,122.69,121.94,122.54,122.33,118.15670750691963,118.15670750691963,117.57256530692925,117.57256530692925,117.57256530692925,114.76816986111999
2010-11-09,122.94,121.12,121.6,122.82,118.63303675622767,118.63303675622767,117.8934113885135,117.8934113885135,117.8934113885135,115.17576136806399
2010-11-10,122.16,120.66,122.09,121.56,119.14987234548035,119.14987234548035,118.24667259131755,118.24667259131755,118.24667259131755,115.64161568598014
2010-11-11,121.82,120.69,121.66,121.03,119.6046876640227,119.6046876640227,118.57520550992533,118.57520550992533,118.57520550992533,116.07951874482133
2010-11-12,121.35,119.65,120.18,120.81,122.94,-122.94,118.88074112423055,118.88074112423055,118.88074112423055,116.49114762013205
2010-11-15,121.05,119.98,120.04,120.57,122.8742,-122.8742,119.16488924553441,119.16488924553441,119.16488924553441,116.87807876292413
2010-11-16,119.49,117.59,118.12,119.33,122.80971600000001,-122.80971600000001,-122.94,-122.94,-122.94,117.24179403714868
2010-11-17,118.7,117.86,118.21,118.21,122.60092736000001,-122.60092736000001,-122.7795,-122.7795,-122.7795,117.58368639491975
2010-11-18,120.39,119.35,120.02,119.35,122.40049026560001,-122.40049026560001,-122.623815,-122.623815,-122.623815,117.59
2010-11-19,120.34,119.25,120.26,119.92,122.20807065497601,-122.20807065497601,-122.47280054999999,-122.47280054999999,-122.47280054999999,117.86
2010-11-22,120.24,118.77,120.19,119.72,122.02334782877698,-122.02334782877698,-122.32631653349999,-122.32631653349999,-122.32631653349999,118.1648
2010-11-23,119.02,117.99,118.42,118.79,121.8460139156259,-121.8460139156259,-122.18422703749499,-122.18422703749499,-122.18422703749499,-125.3988
2010-11-24,120.23,119.17,120.19,119.25,121.67577335900087,-121.67577335900087,-122.04640022637014,-122.04640022637014,-122.04640022637014,-125.176536
2010-11-26,119.81,119.03,119.27,119.14,121.51234242464083,-121.51234242464083,-121.91270821957903,-121.91270821957903,-121.91270821957903,-124.96093992
2010-11-29,119.48,117.74,119.16,118.51,121.3554487276552,-121.3554487276552,-121.78302697299166,-121.78302697299166,-121.78302697299166,-124.7518117224
2010-11-30,119.17,117.81,118.48,117.96,121.204830778549,-121.204830778549,-121.65723616380191,-121.65723616380191,-121.65723616380191,-124.40122113628
2010-12-01,121.24,120.19,121.0,120.25,117.59,117.59,-121.53521907888785,-121.53521907888785,-121.53521907888785,-124.068160079466
2010-12-02,122.65,121.14,122.57,121.17,117.663,117.663,117.59,117.59,117.59,-123.7517520754927
2010-12-03,123.03,122.11,122.86,122.15,117.86247999999999,117.86247999999999,117.69120000000001,117.69120000000001,117.69120000000001,-123.45116447171807
2010-12-06,123.04,122.5,122.74,122.64,118.1725312,118.1725312,117.851364,117.851364,117.851364,-123.16560624813216
2010-12-07,124.01,122.76,122.83,123.97,118.561928704,118.561928704,118.05890944000001,118.05890944000001,118.05890944000001,115.3852
2010-12-08,123.38,122.41,123.29,122.97,119.1067358336,119.1067358336,118.35646396800001,118.35646396800001,118.35646396800001,115.55769599999999
2010-12-09,124.02,123.16,123.82,123.94,119.59706225024,119.59706225024,118.63914076960002,118.63914076960002,118.63914076960002,115.72674208
2010-12-10,124.6,123.73,124.5,124.12,120.1278147802112,120.1278147802112,118.96199232342401,118.96199232342401,118.96199232342401,115.9755398176
2010-12-13,125.2,124.52,124.56,125.04,120.75392071098163,120.75392071098163,119.35665286078434,119.35665286078434,119.35665286078434,116.32051822489599
2010-12-14,125.23,124.29,124.65,124.79,121.46529339722457,121.46529339722457,119.82412063192159,119.82412063192159,119.82412063192159,116.76449231365119
2010-12-15,124.93,123.89,124.12,124.49,122.14294058572415,122.14294058572415,120.31064977504865,120.31064977504865,120.31064977504865,117.27242277483212
2010-12-16,124.91,123.75,124.82,124.22,122.6986112802938,122.6986112802938,120.75339129529426,120.75339129529426,120.75339129529426,117.7498774083422
2010-12-17,124.46,123.82,124.38,124.05,123.15426124984091,123.15426124984091,121.15628607871778,121.15628607871778,121.15628607871778,118.19868476384167
2010-12-20,124.9,123.99,124.57,124.62,123.52789422486956,123.52789422486956,121.52292033163319,121.52292033163319,121.52292033163319,118.62056367801117
2010-12-21,125.47,124.88,125.39,125.0,123.82,123.82,121.8565575017862,121.8565575017862,121.8565575017862,119.0171298573305
2010-12-22,125.82,125.41,125.79,125.54,123.99,123.99,122.21790175160758,122.21790175160758,122.21790175160758,119.46883076731737
2010-12-23,125.77,125.29,125.61,125.63,124.356,124.356,122.61413255893075,122.61413255893075,122.61413255893075,119.97692430593199
2010-12-27,125.77,125.04,125.65,125.09,124.6488,124.6488,122.96677797744836,122.96677797744836,122.96677797744836,120.44437036145743
2010-12-28,125.95,125.5,125.8,125.93,124.88304,124.88304,123.28063239992903,123.28063239992903,123.28063239992903,120.87442073254084
2010-12-29,126.2,125.9,125.92,125.96,125.04,125.04,123.60095651193755,123.60095651193755,123.60095651193755,121.33122286661217
2010-12-30,126.13,125.53,125.72,125.81,125.272,125.272,123.93883216538568,123.93883216538568,123.93883216538568,121.81810057995095
2010-12-31,125.87,125.34,125.78,125.53,126.2,-126.2,124.23278398388554,124.23278398388554,124.23278398388554,122.25629052195586
2011-01-03,127.6,126.66,127.01,126.73,125.34,125.34,124.48852206598042,124.48852206598042,124.48852206598042,122.65066146976028
2011-01-04,127.37,126.19,126.93,127.3,125.34,125.34,124.92412897674316,124.92412897674316,124.92412897674316,123.19508870808664
2011-01-05,127.72,126.47,127.64,126.57,125.3852,125.3852,125.29875091999912,125.29875091999912,125.29875091999912,123.67962895019711
2011-01-06,127.83,127.01,127.39,127.7,125.47859199999999,125.47859199999999,125.66193828199926,125.66193828199926,125.66193828199926,124.16447347617346
2011-01-07,127.77,126.16,127.13,127.55,125.61967648,125.61967648,126.00882815687937,126.00882815687937,126.00882815687937,124.6409919242709
2011-01-10,127.16,126.2,127.01,126.59,125.75229589119999,125.75229589119999,126.16,126.16,126.16,125.05556297411569
2011-01-11,127.74,126.95,127.43,127.45,125.876958137728,125.876958137728,126.16,126.16,126.16,125.41623978748065
2011-01-12,128.71,127.99,128.64,128.25,125.99414064946431,125.99414064946431,126.2,126.2,126.2,125.73002861510817
2011-01-13,128.69,128.05,128.45,128.61,126.21140939750717,126.21140939750717,126.6267,126.6267,126.6267,126.14722460899303
2011-01-14,129.33,128.11,129.28,128.17,126.4112966457066,126.4112966457066,126.980861,126.980861,126.980861,126.50601316373401
2011-01-18,129.64,129.03,129.53,129.21,126.70316698113594,126.70316698113594,127.40370602,127.40370602,127.40370602,126.92961118917391
2011-01-19,129.5,127.91,128.27,129.43,127.05558694339962,127.05558694339962,127.8286018762,127.8286018762,127.8286018762,127.36327339890609
2011-01-20,128.39,127.14,128.14,127.93,129.64,-129.64,-129.64,-129.64,-129.64,-132.2328
2011-01-21,129.17,128.23,128.36,128.85,129.58999999999997,-129.58999999999997,-129.565,-129.565,-129.565,-132.080016
2011-01-24,129.25,128.26,129.16,128.31,129.54099999999997,-129.54099999999997,-129.49224999999998,-129.49224999999998,-129.49224999999998,-131.93181552
2011-01-25,129.2,128.11,129.16,128.77,129.49297999999996,-129.49297999999996,-129.42168249999997,-129.42168249999997,-129.42168249999997,-131.78806105439998
2011-01-26,130.05,129.23,129.69,129.44,127.14,127.14,127.14,127.14,127.14,-131.64861922276796
2011-01-27,130.21,129.47,130.03,129.65,127.1982,127.1982,127.1982,127.1982,127.1982,-131.51336064608492
2011-01-28,130.35,127.51,127.72,130.17,127.318672,127.318672,127.288554,127.288554,127.288554,-131.38215982670238
2011-01-31,128.78,127.76,128.67,128.05,127.50055168,127.50055168,127.41101184,127.41101184,127.41101184,-131.2548950319013
2011-02-01,130.97,129.39,130.71,129.44,127.51,127.51,127.51,127.51,127.51,-131.13144818094426
2011-02-02,130.84,130.33,130.48,130.46,127.76,127.76,127.683,127.683,127.683,-131.01170473551593
2011-02-03,130.98,129.57,130.76,130.27,128.01680000000002,128.01680000000002,127.84735,127.84735,127.84735,124.5972
2011-02-04,131.2,130.23,131.17,130.85,128.31312000000003,128.31312000000003,128.035309,128.035309,128.035309,124.724856
2011-02-07,132.4,131.43,132.0,131.44,128.65954560000003,128.65954560000003,128.25683737,128.25683737,128.25683737,124.91911032
2011-02-08,132.64,131.73,132.59,132.13,129.18320921600002,129.18320921600002,128.5882903804,128.5882903804,128.5882903804,125.2183459072
2011-02-09,132.63,131.61,132.32,132.2,129.73629574144002,129.73629574144002,128.952944246164,128.952944246164,128.952944246164,125.58942861184
2011-02-10,132.47,131.3,132.33,131.61,130.2008884228096,130.2008884228096,129.28477926400925,129.28477926400925,129.28477926400925,125.941957181248
2011-02-11,133.28,131.77,133.15,131.8,130.59114627516007,130.59114627516007,129.58674913024842,129.58674913024842,129.58674913024842,126.2768593221856
2011-02-14,133.54,132.89,133.43,133.07,131.07513994563126,131.07513994563126,129.95607421722357,129.95607421722357,129.95607421722357,126.69704776285447
2011-02-15,133.22,132.66,133.04,133.05,131.56811195650502,131.56811195650502,130.35030605332898,130.35030605332898,130.35030605332898,127.17605441945466
2011-02-16,134.01,133.19,133.82,133.47,131.962489565204,131.962489565204,130.70117238746278,130.70117238746278,130.70117238746278,127.62153061009283
2011-02-17,134.43,133.34,134.22,133.43,132.37199165216322,132.37199165216322,131.09823170096723,131.09823170096723,131.09823170096723,128.13260816128542
2011-02-18,134.69,134.06,134.57,134.32,132.78359332173056,132.78359332173056,131.5313615798415,131.5313615798415,131.5313615798415,128.69937342676974
2011-02-22,133.86,131.48,131.8,133.11,134.69,-134.69,-134.69,-134.69,-134.69,129.29843608409277
2011-02-23,132.07,130.21,131.01,131.72,134.69,-134.69,-134.69,-134.69,-134.69,129.8375924756835
2011-02-24,131.44,129.7,130.92,130.86,134.5108,-134.5108,-134.466,-134.466,-134.466,-137.3838
2011-02-25,132.41,131.4,132.32,131.47,134.222152,-134.222152,-134.13238,-134.13238,-134.13238,-137.153286
2011-02-28,133.32,132.38,133.15,132.84,133.95082288,-133.95082288,-133.8221134,-133.8221134,-133.8221134,-136.92968742000002
2011-03-01,133.68,130.89,130.89,133.68,133.69577350720002,-133.69577350720002,129.7,129.7,129.7,-136.71279679740002
2011-03-02,131.81,130.6,131.16,130.79,133.68,-133.68,129.7796,129.7796,129.7796,-136.502412893478
2011-03-03,133.62,132.39,133.47,132.39,133.68,-133.68,129.857608,129.857608,129.857608,-136.29834050667367
2011-03-04,133.48,131.6,132.47,133.37,133.62,-133.62,129.93405583999998,129.93405583999998,129.93405583999998,-136.10039029147345
2011-03-07,133.15,130.74,131.37,132.8,133.62,-133.62,130.0089747232,130.0089747232,130.0089747232,-135.90837858272926
2011-03-08,133.0,131.07,132.56,131.67,133.48,-133.48,130.082395228736,130.082395228736,130.082395228736,-135.7221272252474
2011-03-09,132.79,131.6,132.39,132.34,133.2532,-133.2532,130.15434732416128,130.15434732416128,130.15434732416128,-135.54146340848996
2011-03-10,131.04,129.81,129.93,131.04,133.040008,-133.040008,-133.68,-133.68,-133.68,-135.36621950623527
2011-03-11,131.31,129.49,130.84,129.49,132.83960752,-132.83960752,-133.56390000000002,-133.56390000000002,-133.56390000000002,-135.19623292104822
2011-03-14,130.48,129.06,130.05,130.03,132.5716389184,-132.5716389184,-133.360205,-133.360205,-133.360205,-134.91092127499581
2011-03-15,129.33,126.51,128.56,126.7,132.22047502656,-132.22047502656,-133.05919065,-133.05919065,-133.05919065,-134.5013567857461
2011-03-16,128.57,125.28,126.21,128.18,131.5352180233728,-131.5352180233728,-132.4697634915,-132.4697634915,-132.4697634915,-133.78213467502897
2011-03-17,128.39,127.1,127.85,128.01,130.65948750010062,-130.65948750010062,-131.678889507435,-131.678889507435,-131.678889507435,-132.84689986077578
2011-03-18,128.88,127.51,127.76,128.84,129.90635925008652,-129.90635925008652,-130.97501166161715,-130.97501166161715,-130.97501166161715,-132.01454087609045
2011-03-21,130.01,129.2,129.74,129.41,125.28,125.28,-130.34856037883927,-130.34856037883927,-130.34856037883927,-131.2737413797205
2011-03-22,129.88,129.17,129.3,129.76,125.3746,125.3746,-130.01,-130.01,-130.01,-130.61442982795123
2011-03-23,130.0,128.32,129.64,128.96,125.467308,125.467308,-130.01,-130.01,-130.01,-130.0276425468766
2011-03-24,131.08,129.68,130.9,130.46,125.55816184,125.55816184,125.28,125.28,125.28,122.7744
2011-03-25,131.86,130.95,131.29,131.22,125.7790353664,125.7790353664,125.396,125.396,125.396,122.940512
2011-03-28,131.92,130.94,130.94,131.57,126.14389324441599,126.14389324441599,125.58992,125.58992,125.58992,123.20809664
2011-03-29,131.89,130.44,131.86,130.89,126.6059817848627,126.6059817848627,125.84312320000001,125.84312320000001,125.84312320000001,123.5565727744
2011-03-30,133.15,132.36,132.7,132.58,127.03110324207368,127.03110324207368,126.086198272,126.086198272,126.086198272,123.89110986342399
2011-03-31,132.96,132.46,132.51,132.63,127.64299291786631,127.64299291786631,126.43938835840001,126.43938835840001,126.43938835840001,124.3540543702528
2011-04-01,133.77,132.84,133.15,133.45,128.19369362607966,128.19369362607966,126.77491894048,126.77491894048,126.77491894048,124.79385165174016
2011-04-04,133.67,132.88,133.24,133.48,128.86285039095011,128.86285039095011,127.1946238040512,127.1946238040512,127.1946238040512,125.33242055263575
2011-04-05,133.83,132.94,133.24,132.95,129.4517083440361,129.4517083440361,127.58914637580813,127.58914637580813,127.58914637580813,125.8386753194776
2011-04-06,134.0,133.12,133.66,133.85,130.06466917587105,130.06466917587105,128.02600612950155,128.02600612950155,128.02600612950155,126.39806804711417
2011-04-07,133.94,132.66,133.32,133.39,130.69432210773167,130.69432210773167,128.50392563914144,128.50392563914144,128.50392563914144,127.00622260334504
2011-04-08,133.99,132.31,132.86,133.88,131.2232305704946,131.2232305704946,128.94361158801013,128.94361158801013,128.94361158801013,127.56572479507743
2011-04-11,133.45,132.14,132.47,133.01,131.66751367921546,131.66751367921546,129.34812266096932,129.34812266096932,129.34812266096932,128.08046681147124
2011-04-12,131.97,130.99,131.45,131.71,134.0,-134.0,129.72027284809178,129.72027284809178,129.72027284809178,128.55402946655354
2011-04-13,132.18,130.97,131.45,132.09,133.9398,-133.9398,130.06265102024443,130.06265102024443,130.06265102024443,128.98970710922927
2011-04-14,131.76,130.27,131.56,130.69,133.82100799999998,-133.82100799999998,-134.0,-134.0,-134.0,129.39053054049094
2011-04-15,132.37,131.41,132.12,131.78,133.60794751999998,-133.60794751999998,-133.8881,-133.8881,-133.8881,129.75928809725167
2011-04-18,130.81,129.51,130.53,130.53,133.4076706688,-133.4076706688,-133.779557,-133.779557,-133.779557,-136.68
2011-04-19,131.35,130.44,131.28,130.75,133.095857015296,-133.095857015296,-133.56607915,-133.56607915,-133.56607915,-136.4649
2011-04-20,133.39,132.8,133.16,132.88,129.51,129.51,129.51,129.51,129.51,-136.256253
2011-04-21,133.83,133.35,133.74,133.75,129.58759999999998,129.58759999999998,129.58759999999998,129.58759999999998,129.58759999999998,-136.05386541
2011-04-25,133.85,133.2,133.62,133.66,129.75729599999997,129.75729599999997,129.71487199999999,129.71487199999999,129.71487199999999,-135.8575494477
2011-04-26,135.05,133.91,134.79,134.05,130.00285823999997,130.00285823999997,129.88027712,129.88027712,129.88027712,-135.667122964269
2011-04-27,135.87,134.5,135.63,135.05,130.40662958079997,130.40662958079997,130.13876326399998,130.13876326399998,130.13876326399998,126.9198
2011-04-28,136.29,135.41,136.04,135.42,130.95296662271997,130.95296662271997,130.48263746815996,130.48263746815996,130.48263746815996,127.098804
2011-04-29,136.57,135.98,136.54,136.14,131.59341062799356,131.59341062799356,130.88915284538876,130.88915284538876,130.88915284538876,127.37453988
2011-05-02,137.18,135.95,136.25,137.1,132.29013314007446,132.29013314007446,131.34362061775767,131.34362061775767,131.34362061775767,127.7423582848
2011-05-03,136.19,135.05,135.71,135.94,133.07251183766255,133.07251183766255,131.86889476215947,131.86889476215947,131.86889476215947,128.21424037056
2011-05-04,135.73,134.24,134.86,135.7,133.72970994363655,133.72970994363655,132.3468942335651,132.3468942335651,132.3468942335651,128.66252835203198
2011-05-05,134.94,133.02,133.63,134.09,137.18,-137.18,132.78187375254424,132.78187375254424,132.78187375254424,129.08840193443038
2011-05-06,135.62,133.68,134.2,134.88,137.0968,-137.0968,133.02,133.02,133.02,129.49298183770887
2011-05-09,135.11,133.98,134.72,134.2,137.015264,-137.015264,133.02,133.02,133.02,129.87733274582342
2011-05-10,136.11,135.01,135.87,135.15,136.93535872,-136.93535872,133.39440000000002,133.39440000000002,133.39440000000002,130.24246610853226
2011-05-11,135.69,133.82,134.45,135.64,136.8570515456,-136.8570515456,133.735104,133.735104,133.735104,130.58934280310564
2011-05-12,135.36,133.39,135.1,134.07,136.780310514688,-136.780310514688,-137.18,-137.18,-137.18,130.91887566295037
2011-05-13,135.33,133.57,134.04,135.17,136.70510430439424,-136.70510430439424,-137.0663,-137.0663,-137.0663,131.23193187980286
2011-05-16,134.6,132.97,133.19,133.54,136.63140221830636,-136.63140221830636,-136.95601100000002,-136.95601100000002,-136.95601100000002,131.52933528581272
2011-05-17,133.35,132.12,133.17,132.7,136.4849461295741,-136.4849461295741,-136.75671045,-136.75671045,-136.75671045,131.8118685215221
2011-05-18,134.5,132.95,134.38,133.26,136.22304936179964,-136.22304936179964,-136.43214071850002,-136.43214071850002,-136.43214071850002,132.08027509544598
2011-05-19,135.02,133.94,134.66,134.79,135.97686640009167,-135.97686640009167,-136.130290868205,-136.130290868205,-136.130290868205,132.12
2011-05-20,134.52,133.36,133.67,134.31,135.74545441608618,-135.74545441608618,-135.84957050743066,-135.84957050743066,-135.84957050743066,132.373
2011-05-23,132.46,131.59,132.04,131.99,135.527927151121,-135.527927151121,-135.58850057191052,-135.58850057191052,-135.58850057191052,-139.9236
2011-05-24,132.73,131.7,131.95,132.42,135.21289297903132,-135.21289297903132,-135.22863552043856,-135.22863552043856,-135.22863552043856,-139.67359199999999
2011-05-25,132.93,131.38,132.37,131.38,134.92306154070883,-134.92306154070883,-134.90115832359908,-134.90115832359908,-134.90115832359908,-139.43108424
2011-05-26,133.24,131.78,133.01,132.0,134.56875538663795,-134.56875538663795,-134.51383090800317,-134.51383090800317,-134.51383090800317,-139.02853002799998
2011-05-27,133.87,133.19,133.54,133.39,134.24987984797414,-134.24987984797414,-134.16910950812283,-134.16910950812283,-134.16910950812283,-138.64610352659997
2011-05-31,134.9,133.84,134.89,134.78,131.38,131.38,131.38,131.38,131.38,-138.28279835026999
2011-06-01,134.6,131.76,131.85,134.52,131.4504,131.4504,131.4504,131.4504,131.4504,-137.93765843275648
2011-06-02,132.23,130.96,131.69,131.98,134.9,-134.9,-134.9,-134.9,-134.9,-137.60977551111864
2011-06-03,131.42,130.08,130.4,130.16,134.8212,-134.8212,-134.7818,-134.7818,-134.7818,-137.14429122534034
2011-06-06,130.36,128.87,129.05,130.09,134.631552,-134.631552,-134.54671000000002,-134.54671000000002,-134.54671000000002,-136.5085050150597
2011-06-07,130.07,128.85,128.85,129.67,134.28585888,-134.28585888,-134.1493403,-134.1493403,-134.1493403,-135.66826946340313
2011-06-08,129.19,128.18,128.4,128.77,133.8509901696,-133.8509901696,-133.672399673,-133.672399673,-133.672399673,-134.78189443316072
2011-06-09,129.93,128.46,129.4,128.77,133.28389115264002,-133.28389115264002,-133.06823570897,-133.06823570897,-133.06823570897,-133.79161026818662
2011-06-10,128.93,127.26,127.56,128.83,132.77350203737603,-132.77350203737603,-132.5305297809833,-132.5305297809833,-132.5305297809833,-132.94986872795863
2011-06-13,128.24,127.05,127.67,127.89,132.1118817928909,-132.1118817928909,-131.84536090945548,-131.84536090945548,-131.84536090945548,-131.98259104420566
2011-06-14,129.77,128.82,129.32,128.88,131.40321834188617,-131.40321834188617,-131.12605677303716,-131.12605677303716,-131.12605677303716,-131.04539874580658
2011-06-15,128.65,126.68,127.02,128.26,130.79376777402211,-130.79376777402211,-130.51464825708157,-130.51464825708157,-130.51464825708157,-130.28627298410333
2011-06-16,127.97,126.32,127.28,127.09,130.1355649301786,-130.1355649301786,-129.86275805337772,-129.86275805337772,-129.86275805337772,-129.77
2011-06-17,127.94,126.62,127.02,127.91,129.44876324274645,-129.44876324274645,-129.18963402323595,-129.18963402323595,-129.18963402323595,-128.97650000000002
2011-06-20,127.97,126.58,127.7,126.6,128.8855858590521,-128.8855858590521,-128.64440355882112,-128.64440355882112,-128.64440355882112,-128.365505
2011-06-21,129.7,128.19,129.42,128.34,126.32,126.32,126.32,126.32,126.32,123.7936
2011-06-22,129.81,128.59,128.7,129.05,126.38759999999999,126.38759999999999,126.38759999999999,126.38759999999999,126.38759999999999,123.911728
2011-06-23,128.37,126.19,128.29,127.09,129.81,-129.81,-129.81,-129.81,-129.81,124.08867615999999
2011-06-24,128.37,126.62,126.81,128.28,129.81,-129.81,-129.81,-129.81,-129.81,124.26031587519999
2011-06-27,128.43,126.64,127.94,126.91,129.73760000000001,-129.73760000000001,-129.7014,-129.7014,-129.7014,124.426806398944
2011-06-28,129.63,128.27,129.61,128.43,129.666648,-129.666648,126.19,126.19,126.19,124.58830220697567
2011-06-29,130.92,129.71,130.75,130.16,126.19,126.19,126.2588,126.2588,126.2588,124.7449531407664
2011-06-30,132.18,130.99,131.97,131.15,126.2846,126.2846,126.398636,126.398636,126.398636,124.99195501513574
2011-07-01,134.1,131.78,133.96,131.95,126.520416,126.520416,126.62989055999999,126.62989055999999,126.62989055999999,125.35135726437896
2011-07-05,134.08,133.39,133.71,133.8,126.97519104,126.97519104,127.003396032,127.003396032,127.003396032,125.87627582851623
2011-07-06,134.14,133.11,133.94,133.48,127.4026795776,127.4026795776,127.35822623039999,127.35822623039999,127.35822623039999,126.36969927880526
2011-07-07,135.7,134.88,135.46,135.13,127.94166521139199,127.94166521139199,127.76513265657599,127.76513265657599,127.76513265657599,126.91362032928889
2011-07-08,134.44,133.39,134.4,133.84,128.7174986902528,128.7174986902528,128.32057337061568,128.32057337061568,128.32057337061568,127.61653070294578
2011-07-11,133.18,131.66,131.96,132.73,129.4157488212275,129.4157488212275,128.8371332346726,128.8371332346726,128.8371332346726,128.26320824671012
2011-07-12,132.78,131.36,131.43,131.69,130.04417393910475,130.04417393910475,129.3175339082455,129.3175339082455,129.3175339082455,128.85815158697332
2011-07-13,133.22,131.52,131.85,132.11,130.60975654519427,130.60975654519427,129.76430653466832,129.76430653466832,129.76430653466832,129.40549946001545
2011-07-14,132.78,130.68,130.94,132.17,135.7,-135.7,130.17980507724153,130.17980507724153,130.17980507724153,129.90905950321422
2011-07-15,131.87,130.77,131.74,131.64,135.59959999999998,-135.59959999999998,130.56621872183462,130.56621872183462,130.56621872183462,130.3723347429571
2011-07-18,131.28,129.63,130.58,131.06,135.501208,-135.501208,-135.7,-135.7,-135.7,-138.414
2011-07-19,132.89,131.31,132.78,131.35,135.26635968,-135.26635968,-135.5179,-135.5179,-135.5179,-138.15048
2011-07-20,133.15,132.42,132.65,133.08,135.0409052928,-135.0409052928,-135.341263,-135.341263,-135.341263,-137.89486559999997
2011-07-21,134.82,133.14,134.52,133.39,134.824469081088,-134.824469081088,-135.16992511,-135.16992511,-135.16992511,-137.64691963199996
2011-07-22,134.72,133.77,134.61,134.5,134.82,-134.82,-135.0037273567,-135.0037273567,-135.0037273567,-137.40641204303998
2011-07-25,134.49,133.16,133.83,133.33,134.82,-134.82,-134.842515535999,-134.842515535999,-134.842515535999,-137.17311968174877
2011-07-26,133.96,133.03,133.36,133.75,134.72,-134.72,-134.72,-134.72,-134.72,-136.94682609129632
2011-07-27,132.6,130.43,130.6,132.58,134.5164,-134.5164,-134.5673,-134.5673,-134.5673,-136.72732130855744
2011-07-28,131.76,130.01,130.16,130.62,134.320944,-134.320944,-134.41918099999998,-134.41918099999998,-134.41918099999998,-136.51440166930072
2011-07-29,130.55,128.36,129.05,128.9,134.13330624,-134.13330624,-134.27550556999998,-134.27550556999998,-134.27550556999998,-136.3078696192217
2011-08-01,130.96,127.53,128.71,130.95,133.7869078656,-133.7869078656,-133.97973029149998,-133.97973029149998,-133.97973029149998,-135.9104761382606
2011-08-02,128.5,125.49,125.49,127.77,133.286355236352,-133.286355236352,-133.52824917109498,-133.52824917109498,-133.52824917109498,-135.32384280858236
2011-08-03,126.31,123.53,126.21,125.66,132.5067197127168,-132.5067197127168,-132.80480674569642,-132.80480674569642,-132.80480674569642,-134.43879695580995
2011-08-04,124.62,120.07,120.18,124.42,131.42951334719078,-131.42951334719078,-131.78457800366982,-131.78457800366982,-131.78457800366982,-133.23882929067085
2011-08-05,122.07,116.87,119.98,121.9,129.83918147858407,-129.83918147858407,-130.26168286319273,-130.26168286319273,-130.26168286319273,-131.52688148288365
2011-08-08,118.35,112.02,112.26,116.98,127.76411244201061,-127.76411244201061,-128.25293043371383,-128.25293043371383,-128.25293043371383,-129.3283492604511
2011-08-09,117.49,110.27,117.37,114.25,124.9301722024487,-124.9301722024487,-125.49333225998248,-125.49333225998248,-125.49333225998248,-126.38592988617441
2011-08-10,116.28,111.96,112.35,115.18,121.99813776195896,-121.99813776195896,-122.60089913058582,-122.60089913058582,-122.60089913058582,-123.32390320780127
2011-08-11,118.92,112.85,117.28,113.45,119.65251020956717,-119.65251020956717,-120.25802829577451,-120.25802829577451,-120.25802829577451,-120.84366159831903
2011-08-12,119.21,117.28,118.15,118.55,110.27,110.27,110.27,110.27,110.27,108.0646
2011-08-15,120.74,119.0,120.55,119.24,110.44879999999999,110.44879999999999,110.44879999999999,110.44879999999999,110.44879999999999,108.287508
2011-08-16,120.69,118.31,119.56,119.34,110.86044799999999,110.86044799999999,110.75753599999999,110.75753599999999,110.75753599999999,108.66108276
2011-08-17,121.19,118.72,119.67,120.31,111.25563007999999,111.25563007999999,111.05700991999998,111.05700991999998,111.05700991999998,109.0234502772
2011-08-18,116.64,113.39,114.61,116.5,111.8516922752,111.8516922752,111.46232952319998,111.46232952319998,111.46232952319998,109.510112266112
2011-08-19,115.88,112.5,112.68,112.91,112.41199073868799,112.41199073868799,111.85143634227198,111.85143634227198,111.85143634227198,109.97730777546752
2011-08-22,115.23,112.41,112.73,115.12,121.19,-121.19,112.2249788885811,112.2249788885811,112.2249788885811,110.42581546444882
2011-08-23,116.54,112.58,116.46,113.17,121.0144,-121.0144,112.41,112.41,112.41,110.85638284587087
2011-08-24,118.24,115.93,118.13,116.18,120.84231199999999,-120.84231199999999,112.41,112.41,112.41,111.26972753203603
2011-08-25,119.4,115.87,116.31,118.8,120.67366575999999,-120.67366575999999,112.58,112.58,112.58,111.66653843075458
2011-08-26,118.51,113.86,118.04,115.66,120.5083924448,-120.5083924448,112.92439999999999,112.92439999999999,112.92439999999999,112.0474768935244
2011-08-29,121.42,119.44,121.38,119.52,112.41,112.41,113.25502399999999,113.25502399999999,113.25502399999999,112.41317781778343
2011-08-30,122.43,119.26,121.62,120.86,112.5902,112.5902,113.66327279999999,113.66327279999999,113.66327279999999,112.86351892689426
2011-08-31,123.51,121.3,122.06,122.48,112.983792,112.983792,114.18927643199999,114.18927643199999,114.18927643199999,113.43750779128061
2011-09-01,123.4,120.78,120.96,122.25,113.61536448,113.61536448,114.84172708175998,114.84172708175998,114.84172708175998,114.14258224589096
2011-09-02,119.07,117.43,117.84,118.47,114.20904261119999,114.20904261119999,115.44850618603678,115.44850618603678,115.44850618603678,114.79830148867859
2011-09-06,117.16,114.38,116.99,114.43,123.51,-123.51,-123.51,-123.51,-123.51,-125.98020000000001
2011-09-07,120.33,118.37,120.27,118.85,123.32740000000001,-123.32740000000001,-123.23610000000001,-123.23610000000001,-123.23610000000001,-125.63219400000001
2011-09-08,120.93,118.78,119.02,119.59,123.148452,-123.148452,-122.97041700000001,-122.97041700000001,-122.97041700000001,-125.29462818000002
2011-09-09,118.1,115.28,115.86,117.68,122.97308296,-122.97308296,-122.71270449000001,-122.71270449000001,-122.71270449000001,-124.96718933460002
2011-09-12,116.76,114.05,116.66,114.49,122.8012213008,-122.8012213008,-122.46272335530001,-122.46272335530001,-122.46272335530001,-124.64957365456202
2011-09-13,118.18,116.22,117.58,117.08,122.45117244876799,-122.45117244876799,-122.04208718753502,-122.04208718753502,-122.04208718753502,-124.11959497183392
2011-09-14,120.78,116.72,119.36,118.32,122.11512555081727,-122.11512555081727,-121.64248282815826,-121.64248282815826,-121.64248282815826,-123.61611522324222
2011-09-15,121.47,119.57,121.47,120.55,121.79252052878458,-121.79252052878458,114.05,114.05,114.05,-123.13780946208011
2011-09-16,121.95,120.32,121.58,121.31,114.05,114.05,114.19839999999999,114.19839999999999,114.19839999999999,-122.68341898897611
2011-09-19,120.93,118.72,120.31,119.56,114.208,114.208,114.43094799999999,114.43094799999999,114.43094799999999,-122.25174803952731
2011-09-20,121.99,120.01,120.17,120.83,114.36284,114.36284,114.65651955999999,114.65651955999999,114.65651955999999,111.76899999999999
2011-09-21,120.59,116.5,116.51,120.26,114.6679264,114.6679264,114.9498587776,114.9498587776,114.9498587776,111.97341999999999
2011-09-22,114.21,111.3,112.8,113.28,121.99,-121.99,-121.99,-121.99,-121.99,-124.4298
2011-09-23,114.16,112.02,113.54,112.16,121.77619999999999,-121.77619999999999,-121.66929999999999,-121.66929999999999,-121.66929999999999,-124.035906
2011-09-26,116.4,112.98,116.25,114.64,121.56667599999999,-121.56667599999999,-121.35822099999999,-121.35822099999999,-121.35822099999999,-123.65382882
2011-09-27,119.56,116.84,117.6,118.53,121.36134247999999,-121.36134247999999,-121.05647436999999,-121.05647436999999,-121.05647436999999,-123.2832139554
2011-09-28,118.48,114.97,115.16,117.83,121.16011563039999,-121.16011563039999,-120.76378013889999,-120.76378013889999,-120.76378013889999,-122.923717536738
2011-09-29,117.63,113.94,116.02,117.12,120.96291331779199,-120.96291331779199,-120.479866734733,-120.479866734733,-120.479866734733,-122.57500601063586
2011-09-30,115.44,113.08,113.17,114.45,120.76965505143615,-120.76965505143615,-120.20447073269101,-120.20447073269101,-120.20447073269101,-122.23675583031678
2011-10-03,113.95,109.82,109.93,112.5,120.58026195040742,-120.58026195040742,-119.93733661071028,-119.93733661071028,-119.93733661071028,-121.90865315540728
2011-10-04,112.58,107.43,112.13,108.43,120.14985147239112,-120.14985147239112,-119.43146978017477,-119.43146978017477,-119.43146978017477,-121.30422049763692
2011-10-05,114.72,111.58,114.5,112.59,119.38666038404766,-119.38666038404766,-118.59136689556253,-118.59136689556253,-118.59136689556253,-120.33302506280234
2011-10-06,116.66,113.52,116.51,114.35,118.6692607610048,-118.6692607610048,-117.81007121287315,-117.81007121287315,-117.81007121287315,-119.42981330840617
2011-10-07,117.25,115.06,115.75,117.16,117.99490511534451,-117.99490511534451,107.43,107.43,107.43,-118.58982637681774
2011-10-10,119.59,117.67,119.59,117.72,107.43,107.43,107.6264,107.6264,107.6264,105.2814
2011-10-11,120.04,118.75,119.68,118.85,107.67320000000001,107.67320000000001,107.985308,107.985308,107.985308,105.567572
2011-10-12,122.13,120.33,120.67,120.6,108.167872,108.167872,108.46749568,108.46749568,108.46749568,106.00174484
2011-10-13,120.87,119.12,120.47,120.03,109.00559968,109.00559968,109.15062089599999,109.15062089599999,109.15062089599999,106.6468750464
2011-10-14,122.58,121.23,122.56,121.86,109.7930636992,109.7930636992,109.7995898512,109.7995898512,109.7995898512,107.266200044544
2011-10-17,122.06,119.93,120.24,121.99,110.816018603264,110.816018603264,110.566414460128,110.566414460128,110.566414460128,108.03189004231679
2011-10-18,123.5,119.2,122.61,120.08,111.75713711500288,111.75713711500288,111.28722959252032,111.28722959252032,111.28722959252032,108.75929554020095
2011-10-19,123.08,120.72,121.14,122.33,112.93142340350259,112.93142340350259,112.1421235210439,112.1421235210439,112.1421235210439,109.6437378077889
2011-10-20,122.09,119.82,121.69,121.36,113.98828106315233,113.98828106315233,112.93717487457083,112.93717487457083,112.93717487457083,110.47511353932155
2011-10-21,124.12,122.72,123.91,123.07,114.9394529568371,114.9394529568371,113.67657263335087,113.67657263335087,113.67657263335087,111.25660672696226
2011-10-24,125.8,124.06,125.49,124.14,116.04111860201665,116.04111860201665,114.5120468226828,114.5120468226828,114.5120468226828,112.1570442560749
2011-10-25,124.94,122.78,123.08,124.93,117.40736199773433,117.40736199773433,115.52796260864135,115.52796260864135,115.52796260864135,113.24848071558891
2011-10-26,124.77,122.21,124.33,124.35,118.58233131805152,118.58233131805152,116.45244597386362,116.45244597386362,116.45244597386362,114.2526022583418
2011-10-27,129.42,126.61,128.53,127.7,119.5928049335243,119.5928049335243,117.2937258362159,117.2937258362159,117.2937258362159,115.17639407767444
2011-10-28,128.85,127.8,128.68,127.98,121.16515614416042,121.16515614416042,118.50635325259431,118.50635325259431,118.50635325259431,116.45831861068375
2011-10-31,127.26,125.36,125.45,127.23,122.48593116109475,122.48593116109475,119.59771792733488,119.59771792733488,119.59771792733488,117.6248699357222
2011-11-01,123.51,121.52,122.08,122.0,129.42,-129.42,120.5799461346014,120.5799461346014,120.5799461346014,118.6864316415072
2011-11-02,124.4,122.8,123.99,123.88,129.262,-129.262,121.46395152114125,121.46395152114125,121.46395152114125,119.65245279377154
2011-11-03,126.5,123.6,126.24,125.31,129.10716,-129.10716,121.52,121.52,121.52,120.5315320423321
2011-11-04,125.7,124.01,125.45,125.23,128.9554168,-128.9554168,122.30999999999999,122.30999999999999,122.30999999999999,121.33149415852222
2011-11-07,126.39,124.2,126.28,125.43,128.806708464,-128.806708464,123.02099999999999,123.02099999999999,123.02099999999999,122.05945968425522
2011-11-08,128.02,125.71,127.86,126.93,128.66097429472,-128.66097429472,123.66089999999998,123.66089999999998,123.66089999999998,122.72190831267224
2011-11-09,125.46,122.87,123.19,124.91,128.5181548088256,-128.5181548088256,-129.42,-129.42,-129.42,-132.0084
2011-11-10,124.94,123.02,124.32,124.8,128.3781917126491,-128.3781917126491,-129.2235,-129.2235,-129.2235,-131.734248
2011-11-11,126.99,125.8,126.62,125.86,128.24102787839612,-128.24102787839612,-129.032895,-129.032895,-129.032895,-131.46832056
2011-11-14,126.35,124.92,125.46,126.21,128.1066073208282,-128.1066073208282,-128.84800815,-128.84800815,-128.84800815,-131.2103709432
2011-11-15,126.75,124.72,126.12,125.12,127.97487517441164,-127.97487517441164,-128.6686679055,-128.6686679055,-128.6686679055,-130.960159814904
2011-11-16,126.34,123.9,124.05,124.81,127.8457776709234,-127.8457776709234,-128.494707868335,-128.494707868335,-128.494707868335,-130.71745502045687
2011-11-17,124.16,121.23,122.18,123.84,127.71926211750493,-127.71926211750493,-128.32596663228497,-128.32596663228497,-128.32596663228497,-130.48203136984316
2011-11-18,122.75,121.47,121.99,122.46,127.45969163280473,-127.45969163280473,-127.97116830067073,-127.97116830067073,-127.97116830067073,-130.019429801351
2011-11-21,120.34,118.66,119.62,120.21,127.21050396749254,-127.21050396749254,-127.63410988563719,-127.63410988563719,-127.63410988563719,-129.57995831128346
2011-11-22,120.1,118.53,119.19,119.39,126.69747372944299,-126.69747372944299,-127.00592219364259,-127.00592219364259,-127.00592219364259,-128.81556122949362
2011-11-23,118.2,116.56,116.56,118.07,126.04407583108755,-126.04407583108755,-126.24308919621475,-126.24308919621475,-126.24308919621475,-127.8898607188392
2011-11-25,117.7,116.2,116.2,116.38,125.0956682479788,-125.0956682479788,-125.17794938463113,-125.17794938463113,-125.17794938463113,-126.64357603976688
2011-11-28,120.18,118.82,119.7,119.53,124.02818805822133,-124.02818805822133,-124.01081596462909,-124.01081596462909,-124.01081596462909,-125.28591115459719
2011-11-29,120.86,119.61,120.08,120.09,123.08880549123477,-123.08880549123477,-122.9954098892273,-122.9954098892273,-122.9954098892273,-124.10474270449956
2011-11-30,125.22,123.22,125.11,123.5,116.2,116.2,116.2,116.2,116.2,113.876
2011-12-01,125.64,124.43,124.98,124.85,116.38040000000001,116.38040000000001,116.38040000000001,116.38040000000001,116.38040000000001,114.10288
2011-12-02,126.5,124.78,124.86,126.14,116.75078400000001,116.75078400000001,116.65818800000001,116.65818800000001,116.65818800000001,114.4489936
2011-12-05,127.18,125.45,126.21,126.8,117.33573696,117.33573696,117.05186048000002,117.05186048000002,117.05186048000002,114.931033856
2011-12-06,127.11,125.76,126.26,126.17,118.1232780032,118.1232780032,117.55826745600001,117.55826745600001,117.55826745600001,115.5434821632
2011-12-07,127.26,124.97,126.75,125.84,118.847815762944,118.847815762944,118.03935408320001,118.03935408320001,118.03935408320001,116.12530805504
2011-12-08,126.18,123.65,123.98,125.88,119.6890341866496,119.6890341866496,118.592592838208,118.592592838208,118.592592838208,116.79338957173759
2011-12-09,126.37,124.41,126.03,124.52,120.44613076798464,120.44613076798464,119.11263726791553,119.11263726791553,119.11263726791553,117.42138619743334
2011-12-12,124.97,123.16,124.24,124.91,121.12751769118617,121.12751769118617,119.6014790318406,119.6014790318406,119.6014790318406,118.01170302558734
2011-12-13,125.57,122.45,123.11,124.9,121.74076592206755,121.74076592206755,120.06099028993016,120.06099028993016,120.06099028993016,118.5666008440521
2011-12-14,123.02,121.47,121.71,122.59,127.26,-127.26,120.49293087253434,120.49293087253434,120.49293087253434,119.08820479340898
2011-12-15,123.2,121.99,122.15,123.12,127.14420000000001,-127.14420000000001,120.89895502018229,120.89895502018229,120.89895502018229,119.57851250580444
2011-12-16,122.95,121.3,121.57,122.21,127.03071600000001,-127.03071600000001,121.28061771897134,121.28061771897134,121.28061771897134,120.03940175545617
2011-12-19,122.32,120.03,120.32,122.06,126.80148736000001,-126.80148736000001,-127.26,-127.26,-127.26,-129.8052
2011-12-20,124.14,122.17,123.88,122.23,126.3951981184,-126.3951981184,-127.04310000000001,-127.04310000000001,-127.04310000000001,-129.511944
2011-12-21,124.36,122.75,124.17,123.94,126.01328623129601,-126.01328623129601,-126.83270700000001,-126.83270700000001,-126.83270700000001,-129.22748568
2011-12-22,125.39,124.36,125.33,124.64,125.65428905741825,-125.65428905741825,-126.62862579000002,-126.62862579000002,-126.62862579000002,-128.9515611096
2011-12-23,126.43,125.41,126.39,125.64,120.03,120.03,-126.43066701630002,-126.43066701630002,-126.43066701630002,-128.68391427631198
2011-12-27,126.82,126.06,126.49,126.15,120.158,120.158,120.03,120.03,120.03,-128.42429684802264
2011-12-28,126.53,124.73,124.92,126.53,120.42448,120.42448,120.1658,120.1658,120.1658,-128.17246794258196
2011-12-29,126.25,125.18,126.1,125.21,120.6803008,120.6803008,120.298884,120.298884,120.298884,-127.9281939043045
2011-12-30,126.33,125.5,125.5,125.99,120.925888768,120.925888768,120.42930632,120.42930632,120.42930632,-127.69124808717537
2012-01-03,128.38,127.44,127.49,127.75,121.16165321727999,121.16165321727999,120.5571201936,120.5571201936,120.5571201936,117.6294
2012-01-04,127.81,126.72,127.63,127.18,121.59475402424319,121.59475402424319,120.791806587792,120.791806587792,120.791806587792,117.844412
2012-01-05,128.23,126.43,128.1,127.01,122.00186878278859,122.00186878278859,121.01945239015824,121.01945239015824,121.01945239015824,118.05512376
2012-01-06,128.22,127.29,127.82,128.22,122.38455665582127,122.38455665582127,121.24026881845349,121.24026881845349,121.24026881845349,118.2616212848
2012-01-09,128.18,127.41,127.99,128.04,122.74428325647199,122.74428325647199,121.45446075389988,121.45446075389988,121.45446075389988,118.463988859104
2012-01-10,129.65,128.95,129.13,129.37,123.08242626108367,123.08242626108367,121.66222693128289,121.66222693128289,121.66222693128289,118.66230908192193
2012-01-11,129.37,128.52,129.25,128.75,123.60783216019698,123.60783216019698,121.98173785403158,121.98173785403158,121.98173785403158,118.99193980946427
2012-01-12,129.7,128.54,129.51,129.54,124.09120558738122,124.09120558738122,122.28846833987032,122.28846833987032,122.28846833987032,119.31168161518035
2012-01-13,129.01,127.72,129.01,128.66,124.6520850286431,124.6520850286431,122.6590449228768,122.6590449228768,122.6590449228768,119.72721435057313
2012-01-17,130.32,129.06,129.31,130.1,125.15687652577878,125.15687652577878,123.01109267673296,123.01109267673296,123.01109267673296,120.12612577655021
2012-01-18,130.84,129.08,130.8,129.35,125.77645134268533,125.77645134268533,123.44962711612898,123.44962711612898,123.44962711612898,120.6358194877227
2012-01-19,131.57,130.81,131.48,131.24,126.48534815470938,126.48534815470938,123.96695321799996,123.96695321799996,123.96695321799996,121.24807031845934
2012-01-20,131.95,130.92,131.95,131.23,127.29889244995589,127.29889244995589,124.57519696055996,124.57519696055996,124.57519696055996,121.97060539616719
2012-01-23,132.25,130.98,131.58,131.5,128.1360918089638,128.1360918089638,125.23892923410956,125.23892923410956,125.23892923410956,122.76895696447382
2012-01-24,131.5,130.6,131.46,130.77,128.95887344717104,128.95887344717104,125.9400363106986,125.9400363106986,125.9400363106986,123.62225083767117
2012-01-25,132.87,130.75,132.57,131.24,129.61709875773684,129.61709875773684,126.57103267962874,126.57103267962874,126.57103267962874,124.39874826228076
2012-01-26,133.4,131.37,131.9,133.15,130.26767900618947,130.26767900618947,127.26391908486958,127.26391908486958,127.26391908486958,125.24587343605269
2012-01-27,132.05,131.15,131.73,131.15,130.75,130.75,128.00024879468523,128.00024879468523,128.00024879468523,126.14282735808689
2012-01-30,131.44,130.06,131.38,130.5,133.4,-133.4,128.64821893932302,128.64821893932302,128.64821893932302,126.94111634869734
2012-01-31,132.18,130.68,131.21,132.02,133.3332,-133.3332,129.21843266660426,129.21843266660426,129.21843266660426,127.65159355034064
2012-02-01,133.14,132.13,132.47,132.31,133.267736,-133.267736,129.72022074661174,129.72022074661174,129.72022074661174,128.28391825980316
2012-02-02,133.02,132.21,132.68,132.75,133.20358128,-133.20358128,130.16179425701833,130.16179425701833,130.16179425701833,128.8466872512248
2012-02-03,134.62,133.77,134.57,134.03,130.06,130.06,130.55037894617612,130.55037894617612,130.55037894617612,129.34755165359007
2012-02-06,134.5,133.83,134.46,133.99,130.1512,130.1512,131.07942968317323,131.07942968317323,131.07942968317323,129.98024545515926
2012-02-07,135.02,133.64,134.79,134.2,130.24057599999998,130.24057599999998,131.5397038243607,131.5397038243607,131.5397038243607,130.53701600054015
2012-02-08,135.22,134.31,135.19,134.88,130.43175295999998,130.43175295999998,132.0269452889502,132.0269452889502,132.0269452889502,131.11980392046993
2012-02-09,135.58,134.57,135.34,135.39,130.7190477824,130.7190477824,132.50590349560767,132.50590349560767,132.50590349560767,131.69383137160415
2012-02-10,134.47,133.84,134.43,134.14,131.107923959808,131.107923959808,132.99775893631045,132.99775893631045,132.99775893631045,132.27675666586353
2012-02-13,135.52,134.74,135.36,135.29,131.46569004302336,131.46569004302336,133.41091750650077,133.41091750650077,133.41091750650077,132.772243165984
2012-02-14,135.27,134.25,135.19,134.99,131.79483483958148,131.79483483958148,133.75797070546065,133.75797070546065,133.75797070546065,133.1934066910864
2012-02-15,135.83,134.29,134.54,135.64,132.09764805241497,132.09764805241497,134.04949539258695,134.04949539258695,134.04949539258695,133.55139568742345
2012-02-16,136.17,134.34,136.04,134.56,132.47088324717348,132.47088324717348,134.25,134.25,134.25,133.9159723774357
2012-02-17,136.57,135.96,136.41,136.52,132.91477725751267,132.91477725751267,134.29,134.29,134.29,134.29
2012-02-21,137.05,136.05,136.46,136.75,133.4265084414609,133.4265084414609,134.34,134.34,134.34,134.34
2012-02-22,136.55,135.79,136.02,136.2,134.00626709082715,134.00626709082715,134.882,134.882,134.882,134.85490000000001
2012-02-23,136.73,135.5,136.61,135.95,134.49326435629482,134.49326435629482,135.31560000000002,135.31560000000002,135.31560000000002,135.271969
2012-02-24,137.2,136.63,136.93,136.95,134.90234205928763,134.90234205928763,135.5,135.5,135.5,135.5
2012-02-27,137.53,135.8,137.16,136.04,135.31592048861586,135.31592048861586,135.5,135.5,135.5,135.5
2012-02-28,137.72,136.93,137.56,137.19,135.7587363908927,135.7587363908927,135.8,135.8,135.8,135.8
2012-02-29,138.19,136.72,136.87,137.73,135.8,135.8,135.8,135.8,135.8,135.8
2012-03-01,137.99,137.12,137.77,137.32,136.27800000000002,136.27800000000002,136.3736,136.3736,136.3736,136.3497
2012-03-02,137.82,137.0,137.32,137.63,136.6604,136.6604,136.72,136.72,136.72,136.72
2012-03-05,137.19,136.28,136.75,137.05,138.19,-138.19,-138.19,-138.19,-138.19,-140.9538
2012-03-06,135.43,134.36,134.67,135.29,138.1518,-138.1518,-138.1327,-138.1327,-138.1327,-140.81358600000002
2012-03-07,135.91,134.93,135.69,135.06,138.00012800000002,-138.00012800000002,-137.944065,-137.944065,-137.944065,-140.4909067
2012-03-08,137.32,136.24,137.02,136.5,137.85452288000002,-137.85452288000002,-137.76486175,-137.76486175,-137.76486175,-140.184361365
2012-03-09,137.93,137.13,137.57,137.36,134.36,134.36,134.36,134.36,134.36,-139.89314329675
2012-03-12,137.76,137.09,137.58,137.56,134.43140000000002,134.43140000000002,134.43140000000002,134.43140000000002,134.43140000000002,-139.6164861319125
2012-03-13,140.12,138.09,140.06,138.38,134.50137200000003,134.50137200000003,134.50137200000003,134.50137200000003,134.50137200000003,131.67280000000002
2012-03-14,140.45,139.48,139.91,140.07,134.72611712000003,134.72611712000003,134.66993084000003,134.66993084000003,134.66993084000003,131.84174400000003
2012-03-15,140.78,139.76,140.72,140.12,135.06955009280003,135.06955009280003,134.90113360640004,134.90113360640004,134.90113360640004,132.09999168000004
2012-03-16,140.48,140.0,140.27,140.32,135.52638608537603,135.52638608537603,135.19507692608005,135.19507692608005,135.19507692608005,132.44719201280003
2012-03-19,141.28,140.11,140.88,140.2,135.94667519854596,135.94667519854596,135.47432307977604,135.47432307977604,135.47432307977604,132.78050433228802
2012-03-20,140.61,139.64,140.41,140.05,136.48000767869138,136.48000767869138,135.82266369498947,135.82266369498947,135.82266369498947,133.20547911567363
2012-03-21,140.65,139.92,140.16,140.46,136.96000691082224,136.96000691082224,136.1501038732901,136.1501038732901,136.1501038732901,133.60920515988994
2012-03-22,139.55,138.74,139.16,139.17,137.39200621974,137.39200621974,136.4578976408927,136.4578976408927,136.4578976408927,133.99274490189543
2012-03-23,139.81,138.55,139.69,139.37,137.780805597766,137.780805597766,136.74722378243914,136.74722378243914,136.74722378243914,134.35710765680065
2012-03-26,141.61,140.6,141.61,140.62,138.1307250379894,138.1307250379894,137.01919035549278,137.01919035549278,137.01919035549278,134.70325227396063
2012-03-27,141.83,141.08,141.13,141.74,138.5482380334307,138.5482380334307,137.3405470306083,137.3405470306083,137.3405470306083,135.117657137523
2012-03-28,141.32,139.64,140.43,141.09,139.0076847087504,139.0076847087504,137.69970326815962,137.69970326815962,137.69970326815962,135.58752113789637
2012-03-29,140.42,139.09,140.22,139.62,141.83,-141.83,138.03012700670686,138.03012700670686,138.03012700670686,136.02449465824364
2012-03-30,141.05,140.06,140.72,140.91,141.7752,-141.7752,138.3341168461703,138.3341168461703,138.3341168461703,136.43088003216658
2012-04-02,142.21,140.37,141.79,140.64,139.09,139.09,138.61378749847668,138.61378749847668,138.61378749847668,136.80881842991494
2012-04-03,141.88,140.43,141.26,141.6,139.1524,139.1524,138.9374466236138,138.9374466236138,138.9374466236138,137.24091295552174
2012-04-04,140.33,139.34,139.84,140.17,139.213552,139.213552,139.23197642748855,139.23197642748855,139.23197642748855,137.63843991907999
2012-04-05,140.2,139.26,139.78,139.4,142.21,-142.21,-142.21,-142.21,-142.21,138.00416472555358
2012-04-09,138.78,137.84,138.23,137.94,142.151,-142.151,-142.1215,-142.1215,-142.1215,-145.0542
2012-04-10,138.34,135.76,135.84,137.94,141.97856000000002,-141.97856000000002,-141.907425,-141.907425,-141.907425,-144.837774
2012-04-11,137.54,136.75,136.9,137.33,141.6054464,-141.6054464,-141.47710525,-141.47710525,-141.47710525,-144.3838853
2012-04-12,138.9,137.03,138.85,137.13,141.25471961600002,-141.25471961600002,-141.0769078825,-141.0769078825,-141.0769078825,-143.95269103500002
2012-04-13,138.48,137.01,137.13,138.46,140.92503643904,-140.92503643904,-140.70472433072499,-140.70472433072499,-140.70472433072499,-143.54305648325
2012-04-16,138.04,136.58,136.93,137.83,140.6151342526976,-140.6151342526976,-140.35859362757424,-140.35859362757424,-140.35859362757424,-143.15390365908752
2012-04-17,139.36,137.7,139.09,137.86,140.32382619753574,-140.32382619753574,-140.03669207364405,-140.03669207364405,-140.03669207364405,-142.78420847613313
2012-04-18,139.08,138.38,138.59,138.49,140.0499966256836,-140.0499966256836,-139.73732362848895,-139.73732362848895,-139.73732362848895,-142.43299805232647
2012-04-19,139.14,137.07,137.75,138.6,139.7925968281426,-139.7925968281426,-139.45891097449473,-139.45891097449473,-139.45891097449473,-142.09934814971015
2012-04-20,138.83,137.87,137.95,138.24,139.55064101845403,-139.55064101845403,-139.1999872062801,-139.1999872062801,-139.1999872062801,-141.78238074222463
2012-04-23,136.91,135.94,136.79,136.55,139.32320255734678,-139.32320255734678,-139.14,-139.14,-139.14,-141.4812617051134
2012-04-24,137.65,136.8,137.31,136.87,139.10941040390597,-139.10941040390597,-138.90339999999998,-138.90339999999998,-138.90339999999998,-141.19519861985773
2012-04-25,139.25,138.53,139.24,138.56,135.76,135.76,135.76,135.76,135.76,-140.92343868886485
2012-04-26,140.32,138.82,140.17,138.91,135.82979999999998,135.82979999999998,135.82979999999998,135.82979999999998,135.82979999999998,-140.6652667544216
2012-04-27,140.78,139.8,140.42,140.56,136.00940799999998,136.00940799999998,135.96450599999997,135.96450599999997,135.96450599999997,133.04479999999998
2012-04-30,140.21,139.49,139.77,140.13,136.29564351999997,136.29564351999997,136.15712575999999,136.15712575999999,136.15712575999999,133.199504
2012-05-01,141.66,139.63,140.74,139.81,136.56470490879997,136.56470490879997,136.34204072959997,136.34204072959997,136.34204072959997,133.35111392
2012-05-02,140.46,139.46,140.28,139.93,136.97232851609596,136.97232851609596,136.60793869311996,136.60793869311996,136.60793869311996,133.6003805024
2012-05-03,140.45,138.99,139.25,140.4,137.34734223480828,137.34734223480828,136.86054175846397,136.86054175846397,136.86054175846397,133.842169087328
2012-05-04,138.66,136.92,136.96,138.52,141.66,-141.66,-141.66,-141.66,-141.66,134.07670401470816
2012-05-07,137.56,136.47,137.1,136.48,141.5652,-141.5652,-141.5178,-141.5178,-141.5178,134.30420289426692
2012-05-08,136.77,134.92,136.5,136.31,141.361392,-141.361392,-141.26541,-141.26541,-141.26541,134.52487680743891
2012-05-09,136.6,134.49,135.74,135.1,140.97490847999998,-140.97490847999998,-140.8212313,-140.8212313,-140.8212313,-144.4932
2012-05-10,136.85,135.71,135.95,136.75,140.4561158016,-140.4561158016,-140.251420483,-140.251420483,-140.251420483,-144.193104
2012-05-11,136.87,135.11,135.56,135.16,139.978826537472,-139.978826537472,-139.73289263953,-139.73289263953,-139.73289263953,-143.90201088
2012-05-14,135.03,133.91,134.13,134.32,139.53972041447423,-139.53972041447423,-139.2610323019723,-139.2610323019723,-139.2610323019723,-143.6196505536
2012-05-15,134.81,133.13,133.35,134.05,138.9767483730268,-138.9767483730268,-138.67241874875535,-138.67241874875535,-138.67241874875535,-143.13416802592
2012-05-16,134.54,132.8,132.88,133.92,138.27513856826357,-138.27513856826357,-137.95190431141714,-137.95190431141714,-137.95190431141714,-142.43387626410558
2012-05-17,133.02,130.81,130.87,132.88,137.50861916870667,-137.50861916870667,-137.17911866470456,-137.17911866470456,-137.17911866470456,-141.56682740033608
2012-05-18,131.6,129.55,129.74,131.4,136.4368401017136,-136.4368401017136,-136.0963684917048,-136.0963684917048,-136.0963684917048,-140.38357638629913
2012-05-21,132.02,129.95,132.02,130.14,135.19720888340515,-135.19720888340515,-134.85255847828088,-134.85255847828088,-134.85255847828088,-138.97521145608025
2012-05-22,133.23,131.34,132.2,132.34,134.18071128439223,-134.18071128439223,-133.8450723674075,-133.8450723674075,-133.8450723674075,-137.74993396678983
2012-05-23,132.46,129.99,132.27,131.26,133.34718325320162,-133.34718325320162,-133.23,-133.23,-133.23,-136.68394255110715
2012-05-24,132.84,131.42,132.53,132.67,133.23,-133.23,-133.23,-133.23,-133.23,-135.7565300194632
2012-05-25,132.85,131.78,132.1,132.48,129.55,129.55,129.55,129.55,129.55,-134.949681116933
2012-05-29,133.93,132.75,133.7,133.16,129.616,129.616,129.616,129.616,129.616,-134.2477225717317
2012-05-30,132.62,131.49,131.73,132.59,129.78856000000002,129.78856000000002,129.74542000000002,129.74542000000002,129.74542000000002,-133.93
2012-05-31,132.45,130.34,131.49,131.71,129.95421760000002,129.95421760000002,129.87095740000004,129.87095740000004,129.87095740000004,-133.93
2012-06-01,129.85,128.16,128.16,129.41,133.93,-133.93,-133.93,-133.93,-133.93,-133.3606
2012-06-04,128.74,127.14,128.1,128.44,133.8146,-133.8146,-133.7569,-133.7569,-133.7569,-132.58051
2012-06-05,129.26,127.79,129.03,127.88,133.547616,-133.547616,-133.426055,-133.426055,-133.426055,-131.6556233
2012-06-06,132.03,129.93,132.02,129.98,133.29131136,-133.29131136,-133.11175225,-133.11175225,-133.11175225,124.5972
2012-06-07,133.53,131.78,132.05,133.49,127.14,127.14,127.14,127.14,127.14,124.745856
2012-06-08,133.12,131.29,133.12,131.72,127.2678,127.2678,127.2678,127.2678,127.2678,125.00938032
2012-06-11,134.25,131.28,131.45,134.19,127.39304399999999,127.39304399999999,127.39304399999999,127.39304399999999,127.39304399999999,125.26499891040001
2012-06-12,133.01,131.16,133.01,131.8,127.66732223999999,127.66732223999999,127.59875267999999,127.59875267999999,127.59875267999999,125.62439895398401
2012-06-13,133.36,131.62,132.1,132.5,127.9306293504,127.9306293504,127.7982900996,127.7982900996,127.7982900996,125.96942299582466
2012-06-14,134.0,131.98,133.57,132.38,128.183404176384,128.183404176384,127.99184139661199,127.99184139661199,127.99184139661199,126.30064607599166
2012-06-15,134.26,133.11,134.1,133.35,128.42606800932862,128.42606800932862,128.17958615471363,128.17958615471363,128.17958615471363,126.618620232952
2012-06-18,134.73,133.29,134.43,133.59,128.7761039287689,128.7761039287689,128.4228027085251,128.4228027085251,128.4228027085251,127.0006892213044
2012-06-19,136.25,134.93,135.69,135.13,129.25241561446737,129.25241561446737,128.73816257309883,128.73816257309883,128.73816257309883,127.46444786802613
2012-06-20,136.1,134.46,135.44,135.76,129.95217405302063,129.95217405302063,129.1888728187129,129.1888728187129,129.1888728187129,128.0794365172643
2012-06-21,135.78,132.33,132.44,135.67,130.58195664771856,130.58195664771856,129.6125404495901,129.6125404495901,129.6125404495901,128.6513759610558
2012-06-22,133.71,132.62,133.42,133.11,131.1487609829467,131.1487609829467,130.01078802261472,130.01078802261472,130.01078802261472,129.1832796437819
2012-06-25,132.1,130.85,131.26,132.1,136.25,-136.25,130.38514074125783,130.38514074125783,130.38514074125783,129.67795006871717
2012-06-26,132.38,130.93,132.0,131.69,136.142,-136.142,130.73703229678236,130.73703229678236,130.73703229678236,130.13799356390697
2012-06-27,133.43,132.31,133.17,132.4,136.03616,-136.03616,130.85,130.85,130.85,130.56583401443348
2012-06-28,132.99,131.28,132.79,132.32,135.9324368,-135.9324368,130.93,130.93,130.93,130.93
2012-06-29,136.27,134.85,136.27,135.24,130.85,130.85,131.2492,131.2492,131.2492,131.28
2012-07-02,136.65,135.52,136.46,136.53,130.95839999999998,130.95839999999998,131.28,131.28,131.28,131.28
2012-07-03,137.51,136.34,137.47,136.51,131.186064,131.186064,131.7096,131.7096,131.7096,131.76330000000002
2012-07-05,137.4,136.29,136.84,136.93,131.56550016,131.56550016,132.23163599999998,132.23163599999998,132.23163599999998,132.33797
2012-07-06,135.76,134.85,135.59,135.56,131.9221701504,131.9221701504,132.70668876,132.70668876,132.70668876,132.855173
2012-07-09,135.57,134.7,135.32,135.41,132.257439941376,132.257439941376,133.1389867716,133.1389867716,133.1389867716,133.3206557
2012-07-10,136.23,133.68,134.14,136.08,132.57259354489344,132.57259354489344,133.532377962156,133.532377962156,133.532377962156,-140.2602
2012-07-11,134.6,133.38,134.16,134.23,132.86883793219982,132.86883793219982,-137.51,-137.51,-137.51,-140.062794
2012-07-12,134.09,132.6,133.51,133.39,137.51,-137.51,-137.3861,-137.3861,-137.3861,-139.7286543
2012-07-13,135.88,133.84,135.75,133.88,137.4118,-137.4118,-137.146795,-137.146795,-137.146795,-139.22964849899998
2012-07-16,135.83,134.9,135.39,135.42,137.315564,-137.315564,-136.91945525,-136.91945525,-136.91945525,-138.76557310406997
2012-07-17,136.64,134.55,136.36,136.01,137.22125272,-137.22125272,-136.7034824875,-136.7034824875,-136.7034824875,-138.33398298678506
2012-07-18,137.64,135.96,137.41,136.02,132.6,132.6,132.6,132.6,132.6,-137.93260417771012
2012-07-19,138.18,137.21,137.74,137.63,132.7008,132.7008,132.7008,132.7008,132.7008,129.948
2012-07-20,137.16,136.32,136.47,136.98,132.91996799999998,132.91996799999998,132.865176,132.865176,132.865176,130.11264
2012-07-23,135.46,133.85,135.09,134.45,133.13036928,133.13036928,133.02462072,133.02462072,133.02462072,130.2739872
2012-07-24,135.25,133.03,134.03,135.2,138.18,-138.18,-138.18,-138.18,-138.18,130.43210745599998
2012-07-25,134.56,133.25,133.95,134.26,138.077,-138.077,-138.0255,-138.0255,-138.0255,130.58706530688
2012-07-26,136.46,135.26,136.17,135.91,137.97606,-137.97606,-137.875635,-137.875635,-137.875635,130.7389240007424
2012-07-27,139.07,136.65,138.8,136.91,133.03,133.03,133.03,133.03,133.03,130.88774552072755
2012-07-30,139.33,138.27,138.68,138.57,133.1508,133.1508,133.1508,133.1508,133.1508,131.13321315510572
2012-07-31,138.87,137.71,137.71,138.51,133.397968,133.397968,133.336176,133.336176,133.336176,131.4610846289015
2012-08-01,138.73,137.4,137.59,138.72,133.63524927999998,133.63524927999998,133.51599072,133.51599072,133.51599072,131.77584124374542
2012-08-02,137.56,135.59,136.64,136.54,133.86303930879998,133.86303930879998,133.69041099839998,133.69041099839998,133.69041099839998,132.0780075939956
2012-08-03,139.64,138.5,139.39,138.6,134.08171773644798,134.08171773644798,133.85959866844797,133.85959866844797,133.85959866844797,132.3680872902358
2012-08-06,140.17,139.56,139.62,139.7,134.4152146722611,134.4152146722611,134.09081472171005,134.09081472171005,134.09081472171005,132.731682925724
2012-08-07,140.92,140.15,140.32,140.2,134.8755974984802,134.8755974984802,134.39477398562454,134.39477398562454,134.39477398562454,133.17798195018054
2012-08-08,140.64,139.81,140.49,139.82,135.48003774863218,135.48003774863218,134.78628754648707,134.78628754648707,134.78628754648707,133.7199232136679
2012-08-09,140.89,140.15,140.63,140.3,136.02403397376895,136.02403397376895,135.15431029369785,135.15431029369785,135.15431029369785,134.22392858871115
2012-08-10,140.89,139.81,140.84,140.07,136.51363057639205,136.51363057639205,135.50025167607598,135.50025167607598,135.50025167607598,134.69265358750135
2012-08-13,140.84,140.04,140.77,140.6,136.95426751875283,136.95426751875283,135.82543657551142,135.82543657551142,135.82543657551142,135.12856783637625
2012-08-14,141.38,140.37,140.79,141.28,137.35084076687755,137.35084076687755,136.13111038098074,136.13111038098074,136.13111038098074,135.53396808782992
2012-08-15,141.19,140.55,140.95,140.64,137.83433987485225,137.83433987485225,136.4985326543121,136.4985326543121,136.4985326543121,136.00165064080352
2012-08-16,142.16,140.8,142.01,141.09,138.25981908986998,138.25981908986998,136.84023536851026,136.84023536851026,136.84023536851026,136.43191858953924
2012-08-17,142.3,141.86,142.22,142.25,138.80584441728817,138.80584441728817,137.26581653902943,137.26581653902943,137.26581653902943,136.94744591648072
2012-08-20,142.22,141.6,142.22,142.01,139.36490931052205,139.36490931052205,137.71889305051678,137.71889305051678,137.71889305051678,137.48270132483265
2012-08-21,143.09,141.45,141.76,142.52,139.8345238208385,139.8345238208385,138.13119267597028,138.13119267597028,138.13119267597028,137.9644311923494
2012-08-22,142.05,141.07,141.82,141.38,140.42050953308757,140.42050953308757,138.62707340837326,138.62707340837326,138.62707340837326,138.52824376119096
2012-08-23,141.48,140.44,140.68,141.45,143.09,-143.09,139.07336606753594,139.07336606753594,139.07336606753594,139.03003694745996
2012-08-24,141.81,140.22,141.52,140.3,143.037,-143.037,139.47502946078234,139.47502946078234,139.47502946078234,139.47663288323938
2012-08-27,142.08,141.34,141.54,141.9,142.92432,-142.92432,139.8365265147041,139.8365265147041,139.8365265147041,139.87410326608304
2012-08-28,141.84,140.97,141.4,141.17,142.8161472,-142.8161472,140.1618738632337,140.1618738632337,140.1618738632337,140.22
2012-08-29,141.89,141.12,141.51,141.48,142.712301312,-142.712301312,140.45468647691033,140.45468647691033,140.45468647691033,140.5357
2012-08-30,140.94,140.19,140.49,140.9,142.61260925951999,-142.61260925951999,-143.09,-143.09,-143.09,-145.9518
2012-08-31,141.82,140.36,141.24,141.32,142.4672527039488,-142.4672527039488,-143.00300000000001,-143.00300000000001,-143.00300000000001,-145.778946
2012-09-04,141.46,140.13,140.87,141.09,142.33061754171186,-142.33061754171186,-142.91861,-142.91861,-142.91861,-145.61127761999998
2012-09-05,141.47,140.63,140.94,141.1,142.1545681383749,-142.1545681383749,-142.7791795,-142.7791795,-142.7791795,-145.337213739
2012-09-06,143.78,141.76,143.78,141.79,140.13,140.13,140.13,140.13,140.13,-145.07685305204998
2012-09-07,144.39,143.88,144.39,144.02,140.203,140.203,140.203,140.203,140.203,-144.82951039944749
2012-09-10,144.44,143.46,143.51,144.21,140.37048000000001,140.37048000000001,140.32861,140.32861,140.32861,-144.5945348794751
2012-09-11,144.37,143.56,143.89,143.63,140.61465120000003,140.61465120000003,140.4930656,140.4930656,140.4930656,-144.44
2012-09-12,144.55,143.9,144.39,144.38,140.84417212800003,140.84417212800003,140.65094297599998,140.65094297599998,140.65094297599998,137.32739999999998
2012-09-13,147.04,144.15,146.7,144.33,141.14063835776003,141.14063835776003,140.8458958272,140.8458958272,140.8458958272,137.47185199999998
2012-09-14,148.11,146.76,147.24,146.89,141.730574521984,141.730574521984,141.217542077568,141.217542077568,141.217542077568,137.75889643999997
2012-09-17,147.19,146.37,146.74,146.95,142.49610557934594,142.49610557934594,141.70001413213825,141.70001413213825,141.70001413213825,138.17294058239997
2012-09-18,146.81,146.25,146.62,146.53,143.16977290982442,143.16977290982442,142.14871314288857,142.14871314288857,142.14871314288857,138.57042295910398
2012-09-19,147.17,146.41,146.74,146.76,143.7626001606455,143.7626001606455,142.56600322288637,142.56600322288637,142.56600322288637,138.95200604073983
2012-09-20,146.79,145.63,146.75,146.0,144.28428814136802,144.28428814136802,142.95408299728433,142.95408299728433,142.95408299728433,139.31832579911023
2012-09-21,147.0,145.81,145.89,146.64,144.74337356440387,144.74337356440387,143.31499718747443,143.31499718747443,143.31499718747443,139.66999276714583
2012-09-24,145.98,145.05,145.59,145.16,148.11,-148.11,143.65064738435123,143.65064738435123,143.65064738435123,140.00759305646
2012-09-25,146.24,144.06,144.19,145.96,148.0488,-148.0488,143.96280206744666,143.96280206744666,143.96280206744666,140.3316893342016
2012-09-26,144.11,142.96,143.29,144.11,147.889248,-147.889248,-148.11,-148.11,-148.11,140.64282176083353
2012-09-27,144.97,143.51,144.72,143.88,147.59349312,-147.59349312,-147.9555,-147.9555,-147.9555,140.9415088904002
2012-09-28,144.55,143.46,143.93,144.01,147.31548353280002,-147.31548353280002,-147.805635,-147.805635,-147.805635,141.2282485347842
2012-10-01,145.69,144.02,144.24,144.5,147.05415452083201,-147.05415452083201,-147.66026595,-147.66026595,-147.66026595,141.50351859339284
2012-10-02,145.15,143.83,144.5,144.9,146.80850524958208,-146.80850524958208,-147.5192579715,-147.5192579715,-147.5192579715,141.76777784965714
2012-10-03,145.43,144.13,145.07,144.88,146.57759493460716,-146.57759493460716,-147.382480232355,-147.382480232355,-147.382480232355,142.02146673567086
2012-10-04,146.33,145.44,146.27,145.63,146.36053923853072,-146.36053923853072,-147.24980582538436,-147.24980582538436,-147.24980582538436,142.26500806624404
2012-10-05,147.15,145.7,146.13,146.92,142.96,142.96,142.96,142.96,142.96,142.49880774359428
2012-10-08,145.89,145.31,145.66,145.58,143.0438,143.0438,143.0438,143.0438,143.0438,142.7232554338505
2012-10-09,145.64,144.15,144.25,145.52,143.125924,143.125924,143.125924,143.125924,143.125924,142.9387252164965
2012-10-10,144.32,143.09,143.28,144.2,147.15,-147.15,-147.15,-147.15,-147.15,-151.0722
2012-10-11,144.49,143.36,143.36,144.28,147.0688,-147.0688,-147.0282,-147.0282,-147.0282,-150.83273400000002
2012-10-12,143.95,142.59,142.84,143.44,146.989224,-146.989224,-146.910054,-146.910054,-146.910054,-150.60045198
2012-10-15,144.23,142.77,144.01,143.23,146.81325504,-146.81325504,-146.6940513,-146.6940513,-146.6940513,-150.199929381
2012-10-16,145.64,144.66,145.58,144.76,146.6443248384,-146.6443248384,-146.488848735,-146.488848735,-146.488848735,-149.81943291195
2012-10-17,146.32,145.42,146.16,145.63,146.482151844864,-146.482151844864,142.59,142.59,142.59,-149.4579612663525
2012-10-18,146.52,145.33,145.86,145.85,142.59,142.59,142.6646,142.6646,142.6646,-149.11456320303486
2012-10-19,145.56,143.05,143.3,145.5,142.6686,142.6686,142.780262,142.780262,142.780262,-148.78833504288312
2012-10-22,143.67,142.28,143.41,143.2,146.52,-146.52,-146.52,-146.52,-146.52,-148.47841829073897
2012-10-23,142.06,140.83,141.35,141.88,146.4352,-146.4352,-146.39280000000002,-146.39280000000002,-146.39280000000002,-148.04452901038724
2012-10-24,142.1,140.8,141.05,141.94,146.210992,-146.210992,-146.11466000000001,-146.11466000000001,-146.11466000000001,-147.3952213994524
2012-10-25,142.28,140.57,141.43,142.07,145.88633248,-145.88633248,-145.74263380000002,-145.74263380000002,-145.74263380000002,-146.66974704551262
2012-10-26,141.84,140.39,141.35,141.32,145.4610258816,-145.4610258816,-145.27709675800003,-145.27709675800003,-145.27709675800003,-145.87677992959598
2012-10-31,142.03,140.68,141.18,141.84,144.95392329344,-144.95392329344,-144.73951611462002,-144.73951611462002,-144.73951611462002,-145.0537629401566
2012-11-01,143.01,141.52,142.91,141.66,144.497530964096,-144.497530964096,-144.2610693420118,-144.2610693420118,-144.2610693420118,-144.3541984991331
2012-11-02,143.72,141.41,141.56,143.72,144.0867778676864,-144.0867778676864,-143.8352517143905,-143.8352517143905,-143.8352517143905,-143.75956872426315
2012-11-05,142.17,140.93,141.9,141.37,143.72,-143.72,-143.72,-143.72,-143.72,-143.72
2012-11-06,143.52,142.13,142.93,142.27,143.72,-143.72,-143.72,-143.72,-143.72,-143.72
2012-11-07,141.68,139.07,139.78,141.65,143.52,-143.52,-143.52,-143.52,-143.52,-143.52
2012-11-08,140.41,137.95,137.95,139.72,143.52,-143.52,-143.52,-143.52,-143.52,-143.52
2012-11-09,139.44,137.56,138.16,137.61,142.74020000000002,-142.74020000000002,-142.6845,-142.6845,-142.6845,-142.4617
2012-11-12,138.81,137.96,138.24,138.55,141.911368,-141.911368,-141.81333500000002,-141.81333500000002,-141.81333500000002,-141.432343
2012-11-13,139.25,137.36,137.8,137.52,141.21514912,-141.21514912,-141.09026805000002,-141.09026805000002,-141.09026805000002,-140.61915097
2012-11-14,138.43,135.62,135.98,138.21,140.52122227840002,-140.52122227840002,-140.3815171205,-140.3815171205,-140.3815171205,-139.8695462469
2012-11-15,136.49,135.18,135.7,135.95,139.54097782272,-139.54097782272,-139.38159852519502,-139.38159852519502,-139.38159852519502,-139.25
2012-11-16,136.64,134.7,136.35,135.92,138.668782258176,-138.668782258176,-138.43,-138.43,-138.43,-138.43
2012-11-19,139.15,137.83,139.15,137.92,134.7,134.7,134.7,134.7,134.7,132.006
2012-11-20,139.42,138.08,139.28,138.89,134.7,134.7,134.7,134.7,134.7,132.14888
2012-11-21,139.57,139.03,139.45,139.31,134.88879999999997,134.88879999999997,134.8416,134.8416,134.8416,132.36701359999998
2012-11-23,141.4,140.04,141.33,140.14,135.16967199999996,135.16967199999996,135.030736,135.030736,135.030736,132.65513305599998
2012-11-26,141.17,140.19,141.17,140.69,135.66809823999998,135.66809823999998,135.3491992,135.3491992,135.3491992,133.09237640319998
2012-11-27,141.38,140.24,140.38,140.91,136.1266503808,136.1266503808,135.65173923999998,135.65173923999998,135.65173923999998,133.50775758304
2012-11-28,141.54,139.0,141.48,139.77,136.548518350336,136.548518350336,135.939152278,135.939152278,135.939152278,133.90236970388798
2012-11-29,142.5,141.37,142.16,142.02,137.0476665153024,137.0476665153024,136.27520314132,136.27520314132,136.27520314132,134.3606275216547
2012-11-30,142.42,141.67,142.06,142.17,137.70194653346613,137.70194653346613,136.71093892142758,136.71093892142758,136.71093892142758,134.93038359513886
2012-12-03,142.92,141.34,141.47,142.81,138.2777129494502,138.2777129494502,137.11617319692766,137.11617319692766,137.11617319692766,135.46025674347914
2012-12-04,141.87,140.87,141.22,141.44,138.92763313652716,138.92763313652716,137.58047934117346,137.58047934117346,137.58047934117346,136.0570362040008
2012-12-05,142.16,140.38,141.5,141.41,139.48656449741335,139.48656449741335,138.0076409938796,138.0076409938796,138.0076409938796,136.60607330768073
2012-12-06,142.04,141.16,141.91,141.37,139.96724546777548,139.96724546777548,138.40062971436922,138.40062971436922,138.40062971436922,137.11118744306629
2012-12-07,142.69,141.67,142.4,142.52,140.38,140.38,138.7621793372197,138.7621793372197,138.7621793372197,137.575892447621
2012-12-10,142.81,142.15,142.52,142.22,140.7356,140.7356,139.09480499024212,139.09480499024212,139.09480499024212,138.0034210518113
2012-12-11,144.11,142.99,143.42,143.07,141.041416,141.041416,139.40082059102275,139.40082059102275,139.40082059102275,138.3967473676664
2012-12-12,144.55,143.31,143.54,144.01,141.53238944,141.53238944,139.8246467378307,139.8246467378307,139.8246467378307,138.9109401045764
2012-12-13,143.83,142.28,142.66,143.44,142.0755593408,142.0755593408,140.29718206404763,140.29718206404763,140.29718206404763,139.47484609411876
2012-12-14,142.58,141.88,142.12,142.32,144.55,-144.55,140.72246385764288,140.72246385764288,140.72246385764288,139.98236148470687
2012-12-17,143.85,142.43,143.79,142.5,144.4966,-144.4966,141.1052174718786,141.1052174718786,141.1052174718786,140.43912533623617
2012-12-18,145.5,143.79,145.41,144.0,141.88,141.88,141.44969572469074,141.44969572469074,141.44969572469074,140.85021280261256
2012-12-19,145.58,144.24,144.27,145.55,141.95239999999998,141.95239999999998,141.89522919497475,141.89522919497475,141.89522919497475,141.36168939432517
2012-12-20,145.14,143.99,145.14,144.36,142.097504,142.097504,142.33740169157778,142.33740169157778,142.33740169157778,141.86788666700616
2012-12-21,143.1,141.94,142.77,142.2,145.58,-145.58,-145.58,-145.58,-145.58,-148.4916
2012-12-24,142.56,142.19,142.33,142.45,145.5072,-145.5072,-145.47080000000003,-145.47080000000003,-145.47080000000003,-148.295052
2012-12-26,142.71,141.35,141.65,142.62,145.435856,-145.435856,-145.36487600000004,-145.36487600000004,-145.36487600000004,-148.10440044
2012-12-27,142.07,139.92,141.59,141.75,145.27242176000001,-145.27242176000001,-145.16413220000004,-145.16413220000004,-145.16413220000004,-147.766680418
2012-12-28,141.42,139.87,139.87,140.65,144.95127645440002,-144.95127645440002,-144.79704294600003,-144.79704294600003,-144.79704294600003,-147.21741278874
2012-12-31,142.56,139.54,142.52,139.72,144.54477433804803,-144.54477433804803,-144.35360908086002,-144.35360908086002,-144.35360908086002,-146.55614563775342
2013-01-02,146.15,144.73,146.15,145.28,139.54,139.54,139.54,139.54,139.54,136.7492
2013-01-03,146.37,145.34,145.73,145.99,139.54,139.54,139.54,139.54,139.54,136.937216
2013-01-04,146.61,145.67,146.45,145.97,139.8132,139.8132,139.7449,139.7449,139.7449,137.22019952
2013-01-07,146.11,145.43,145.92,145.87,140.22100799999998,140.22100799999998,140.019504,140.019504,140.019504,137.5957915392
2013-01-08,145.91,144.98,145.53,145.72,140.60434751999998,140.60434751999998,140.28312384,140.28312384,140.28312384,137.956359877632
2013-01-09,146.32,145.64,145.99,145.89,140.96468666879997,140.96468666879997,140.5361988864,140.5361988864,140.5361988864,138.30250548252673
2013-01-10,147.09,145.97,147.07,146.72,141.30340546867197,141.30340546867197,140.779150930944,140.779150930944,140.779150930944,138.63480526322564
2013-01-11,147.15,146.61,147.07,147.06,141.76633303117822,141.76633303117822,141.0946933843968,141.0946933843968,141.0946933843968,139.05756500006436
2013-01-14,147.07,146.43,146.96,146.89,142.3046997280604,142.3046997280604,141.458011781333,141.458011781333,141.458011781333,139.5431111000605
2013-01-15,147.21,146.2,147.07,146.29,142.78922975525435,142.78922975525435,141.79953107445303,141.79953107445303,141.79953107445303,139.99952443405687
2013-01-16,147.28,146.61,147.05,146.78,143.31972218462383,143.31972218462383,142.17826389924133,142.17826389924133,142.17826389924133,140.50425772367288
2013-01-17,148.42,147.43,147.97,147.66,143.8741610787765,143.8741610787765,142.58640278730203,142.58640278730203,142.58640278730203,141.04631710577905
2013-01-18,148.49,147.43,148.33,148.0,144.60149530617227,144.60149530617227,143.11142653644484,143.11142653644484,143.11142653644484,141.70994856625893
2013-01-22,149.13,147.98,149.1,148.34,145.30142615106126,145.30142615106126,143.64928388280035,143.64928388280035,143.64928388280035,142.38795370963302
2013-01-23,149.49,148.86,149.37,149.12,146.067140920849,146.067140920849,144.2521626556923,144.2521626556923,144.2521626556923,143.1295788015734
2013-01-24,150.14,149.01,149.42,149.12,146.7517127366792,146.7517127366792,144.88070313700922,144.88070313700922,144.88070313700922,143.89282934538457
2013-01-25,150.25,149.46,150.25,149.88,147.42937018934336,147.42937018934336,145.564411729198,145.564411729198,145.564411729198,144.70496153048458
2013-01-28,150.33,149.51,150.07,150.33,147.9934961514747,147.9934961514747,146.2203940871103,146.2203940871103,146.2203940871103,145.48126691621675
2013-01-29,150.85,149.67,150.66,149.78,148.46079692117976,148.46079692117976,146.83683497404374,146.83683497404374,146.83683497404374,146.20857687878424
2013-01-30,150.93,149.93,150.08,150.64,148.93863753694382,148.93863753694382,147.47894137819674,147.47894137819674,147.47894137819674,146.95120457817876
2013-01-31,150.38,149.6,149.7,149.93,149.33691002955504,149.33691002955504,148.0656213439033,148.0656213439033,148.0656213439033,147.62759979988837
2013-02-01,151.41,150.39,151.28,150.66,149.6,149.6,148.55256571543975,148.55256571543975,148.55256571543975,148.18900783390734
2013-02-04,150.58,149.43,149.53,150.31,151.41,-151.41,149.0669038866606,149.0669038866606,149.0669038866606,148.76878642380402
2013-02-05,151.48,150.29,151.08,150.36,149.43,149.43,149.43,149.43,149.43,149.2442048675193
2013-02-06,151.26,150.41,151.18,150.53,149.43,149.43,149.43,149.43,149.43,149.43
2013-02-07,151.35,149.87,150.96,151.21,149.471,149.471,149.8195,149.8195,149.8195,149.8195
2013-02-08,151.89,151.22,151.8,151.24,149.51118,149.51118,149.87,149.87,149.87,149.87
2013-02-11,151.9,151.4,151.77,151.76,149.6063328,149.6063328,149.87,149.87,149.87,149.87
2013-02-12,152.3,151.61,152.0,151.78,149.743952832,149.743952832,150.2963,150.2963,150.2963,150.2963
2013-02-13,152.61,151.72,152.15,152.32,149.94843660543998,149.94843660543998,150.737114,150.737114,150.737114,150.737114
2013-02-14,152.47,151.52,152.31,151.71,150.21459294489597,150.21459294489597,151.16787778,151.16787778,151.16787778,151.16787778
2013-02-15,152.59,151.55,152.17,152.43,150.45413365040636,150.45413365040636,151.4995658906,151.4995658906,151.4995658906,151.4995658906
2013-02-19,153.28,152.36,153.2,152.38,150.6697202853657,150.6697202853657,151.52,151.52,151.52,151.52
2013-02-20,153.19,151.26,151.26,153.1,150.98295385112183,150.98295385112183,-153.28,-153.28,-153.28,-156.3456
2013-02-21,150.96,149.94,150.4,150.9,153.28,-153.28,-153.28,-153.28,-153.28,-156.193032
2013-02-22,151.89,150.77,151.89,151.14,153.2132,-153.2132,-153.19,-153.19,-153.19,-155.88038039999998
2013-02-25,152.86,149.0,149.01,152.6,153.147736,-153.147736,-153.0275,-153.0275,-153.0275,-155.58336137999999
2013-02-26,150.19,148.73,150.02,149.7,152.98182656,-152.98182656,-152.86,-152.86,-152.86,-155.12252608339998
2013-02-27,152.33,149.77,151.91,149.89,152.86,-152.86,-152.86,-152.86,-152.86,-154.54719873589397
2013-02-28,152.87,151.53,151.53,151.87,148.73,148.73,148.73,148.73,148.73,-154.0236508496635
2013-03-01,152.34,150.42,152.11,151.09,148.81279999999998,148.81279999999998,148.81279999999998,148.81279999999998,148.81279999999998,-153.5472222731938
2013-03-04,152.92,151.52,152.92,151.76,148.89394399999998,148.89394399999998,148.89394399999998,148.89394399999998,148.89394399999998,-153.11367226860636
2013-03-05,154.7,153.64,154.29,153.65,149.05498623999998,149.05498623999998,149.01472567999997,149.01472567999997,149.01472567999997,145.75539999999998
2013-03-06,154.92,154.16,154.5,154.83,149.39368706559998,149.39368706559998,149.24213665279996,149.24213665279996,149.24213665279996,145.93429199999997
2013-03-07,154.98,154.52,154.82,154.69,149.83579210035197,149.83579210035197,149.52602982015995,149.52602982015995,149.52602982015995,146.20386323999998
2013-03-08,155.64,154.66,155.44,155.47,150.35021289031675,150.35021289031675,149.85326803095035,149.85326803095035,149.85326803095035,146.55490871039999
2013-03-11,156.04,155.14,156.03,155.35,150.98498734347874,150.98498734347874,150.25833926878383,150.25833926878383,150.25833926878383,147.00916327488
2013-03-12,156.1,155.22,155.64,155.93,151.69268911539172,151.69268911539172,150.72087212728113,150.72087212728113,150.72087212728113,147.5510134783872
2013-03-13,156.12,155.24,155.84,155.75,152.39785885692905,152.39785885692905,151.20499363582582,151.20499363582582,151.20499363582582,148.1494425349001
2013-03-14,156.8,156.22,156.73,156.31,153.06784426268183,153.06784426268183,151.69649427224323,151.69649427224323,151.69649427224323,148.78708713210807
2013-03-15,156.04,155.31,155.88,155.87,153.81427541014546,153.81427541014546,152.25787990229648,152.25787990229648,152.25787990229648,149.50824929021834
2013-03-18,155.64,154.2,154.97,154.29,156.8,-156.8,152.75751311304387,152.75751311304387,152.75751311304387,150.1645068540987
2013-03-19,155.51,153.59,154.61,155.29,156.74800000000002,-156.74800000000002,153.20218667060905,153.20218667060905,153.20218667060905,150.76170123722983
2013-03-20,155.95,155.26,155.63,155.51,156.62168000000003,-156.62168000000003,153.59,153.59,153.59,151.30514812587916
2013-03-21,155.31,154.1,154.34,154.79,156.50041280000002,-156.50041280000002,153.59,153.59,153.59,151.79968479455005
2013-03-22,155.6,154.73,155.6,154.85,156.38399628800002,-156.38399628800002,153.94310000000002,153.94310000000002,153.94310000000002,152.24971316304055
2013-03-25,156.27,154.35,155.07,155.99,156.27223643648003,-156.27223643648003,154.1,154.1,154.1,152.65923897836691
2013-03-26,156.22,155.42,156.15,155.6,156.27,-156.27,154.35,154.35,154.35,153.03190747031388
2013-03-27,156.25,155.0,156.16,155.27,156.27,-156.27,154.35,154.35,154.35,153.37103579798563
2013-03-28,156.85,155.85,156.55,156.13,153.59,153.59,154.6195,154.6195,154.6195,153.6796425761669
2013-04-01,156.91,155.68,156.05,156.6,153.6552,153.6552,154.88716,154.88716,154.88716,153.9966783185502
2013-04-02,157.21,156.37,156.82,156.59,153.785392,153.785392,155.15012919999998,155.15012919999998,155.15012919999998,154.3171437035097
2013-04-03,157.03,154.82,155.15,156.92,153.99086848,153.99086848,-157.21,-157.21,-157.21,154.66428645908852
2013-04-04,156.17,155.09,155.85,155.43,154.1840163712,154.1840163712,-157.21,-157.21,-157.21,154.82
2013-04-05,155.35,153.77,155.18,153.98,157.21,-157.21,-157.13830000000002,-157.13830000000002,-157.13830000000002,-160.35420000000002
2013-04-08,156.22,154.76,156.21,155.25,157.1412,-157.1412,-156.969885,-156.969885,-156.969885,-160.156674
2013-04-09,157.32,155.98,156.75,156.48,153.77,153.77,153.77,153.77,153.77,-159.96507378
2013-04-10,158.87,157.13,158.73,157.17,153.841,153.841,153.841,153.841,153.841,-159.7792215666
2013-04-11,159.71,158.54,159.22,158.69,154.04216,154.04216,153.99187,153.99187,153.99187,150.6946
2013-04-12,159.04,157.92,158.78,158.71,154.3822304,154.3822304,154.22059520000002,154.22059520000002,154.22059520000002,150.874908
2013-04-15,158.13,155.12,155.17,158.02,154.701896576,154.701896576,154.44017139200002,154.44017139200002,154.44017139200002,151.05160984
2013-04-16,157.49,155.91,157.42,156.32,155.00238278144,155.00238278144,154.65096453632003,154.65096453632003,154.65096453632003,151.22477764319999
2013-04-17,156.32,154.28,155.04,156.31,159.71,-159.71,-159.71,-159.71,-159.71,151.394482090336
2013-04-18,155.41,153.55,154.14,155.33,159.6014,-159.6014,-159.5471,-159.5471,-159.5471,151.56079244852927
2013-04-19,155.55,154.12,155.48,154.44,159.35934400000002,-159.35934400000002,-159.247245,-159.247245,-159.247245,151.72377659955868
2013-04-22,156.54,154.75,156.2,155.78,159.12697024000002,-159.12697024000002,-158.96238275,-158.96238275,-158.96238275,151.8835010675675
2013-04-23,157.93,156.18,157.79,156.96,158.90389143040002,-158.90389143040002,-158.69176361249998,-158.69176361249998,-158.69176361249998,152.04003104621614
2013-04-24,158.29,157.54,157.9,157.82,158.68973577318403,-158.68973577318403,-158.43467543187498,-158.43467543187498,-158.43467543187498,152.1934304252918
2013-04-25,159.27,158.1,158.61,158.25,153.55,153.55,153.55,153.55,153.55,152.34376181678599
2013-04-26,158.6,157.73,158.26,158.34,153.6644,153.6644,153.6644,153.6644,153.6644,152.49108658045026
2013-04-29,159.65,158.42,159.3,158.65,153.776512,153.776512,153.776512,153.776512,153.776512,152.63546484884125
2013-04-30,159.72,158.61,159.68,159.29,154.01145152,154.01145152,153.95271664,153.95271664,153.95271664,152.77695555186443
2013-05-01,159.41,158.1,158.32,159.32,154.3539644288,154.3539644288,154.1834079744,154.1834079744,154.1834079744,152.9852468853085
2013-05-02,159.89,158.53,159.72,158.67,154.675926563072,154.675926563072,154.40487165542402,154.40487165542402,154.40487165542402,153.18728947874925
2013-05-03,161.88,161.04,161.32,161.13,155.09305243802626,155.09305243802626,154.67912807265282,154.67912807265282,154.67912807265282,153.4553978995993
2013-05-06,162.01,161.42,161.78,161.46,155.77174719422362,155.77174719422362,155.11118038829363,155.11118038829363,155.11118038829363,153.87662800461933
2013-05-07,162.65,161.67,162.63,162.09,156.52033753091678,156.52033753091678,155.5940977611131,155.5940977611131,155.5940977611131,154.3646303243422
2013-05-08,163.39,162.33,163.34,162.42,157.37849027658842,157.37849027658842,156.15856994022406,156.15856994022406,156.15856994022406,154.94460620163824
2013-05-09,163.7,162.47,162.93,163.29,158.34033183233427,158.34033183233427,156.8093986456039,156.8093986456039,156.8093986456039,155.62023770550718
2013-05-10,163.49,162.51,163.41,163.03,159.3050721025141,159.3050721025141,157.4984587810435,157.4984587810435,157.4984587810435,156.34741631201155
2013-05-13,163.81,162.82,163.54,163.23,160.09615912406156,160.09615912406156,158.11861290293913,158.11861290293913,158.11861290293913,157.00914884393052
2013-05-14,165.35,163.67,165.28,163.72,160.83892729924924,160.83892729924924,158.74466548361582,158.74466548361582,158.74466548361582,157.68923395953746
2013-05-15,166.45,164.91,166.15,165.01,161.74114183939938,161.74114183939938,159.53730562558192,159.53730562558192,159.53730562558192,158.53191822398833
2013-05-16,166.36,165.11,165.34,165.79,162.6829134715195,162.6829134715195,160.43595589425627,160.43595589425627,160.43595589425627,159.48208803710972
2013-05-17,167.04,165.74,166.97,165.97,163.4363307772156,163.4363307772156,161.21778162800294,161.21778162800294,161.21778162800294,160.31823747265656
2013-05-20,167.58,166.61,166.97,166.81,164.1570646217725,164.1570646217725,162.03289220008253,162.03289220008253,162.03289220008253,161.1920666012112
2013-05-21,167.8,166.5,167.11,167.09,164.841651697418,164.841651697418,162.86495837007016,162.86495837007016,162.86495837007016,162.08637727704163
2013-05-22,169.07,165.17,165.92,167.34,169.07,-169.07,163.65456503085892,163.65456503085892,163.65456503085892,162.9434206854854
2013-05-23,165.91,163.94,165.45,164.2,169.07,-169.07,-169.07,-169.07,-169.07,163.92367337580774
2013-05-24,165.33,163.98,165.33,164.48,169.07,-169.07,-169.07,-169.07,-169.07,163.94
2013-05-28,167.78,165.81,166.3,167.09,168.8648,-168.8648,-168.9161,-168.9161,-168.9161,163.94
2013-05-29,165.8,164.34,165.22,165.41,168.667808,-168.667808,-168.766817,-168.766817,-168.766817,163.98
2013-05-30,166.59,165.23,165.89,165.38,168.47869568000002,-168.47869568000002,-168.62201249,-168.62201249,-168.62201249,164.34
2013-05-31,166.31,163.24,163.24,165.36,168.2971478528,-168.2971478528,-168.4815521153,-168.4815521153,-168.4815521153,-172.4514
2013-06-03,164.46,162.66,164.38,163.88,167.99371898163201,-167.99371898163201,-168.219474509535,-168.219474509535,-168.219474509535,-172.175058
2013-06-04,165.1,162.73,163.56,164.43,167.56702146310144,-167.56702146310144,-167.83031129386754,-167.83031129386754,-167.83031129386754,-171.6993051
2013-06-05,163.42,161.13,161.18,163.1,167.17445974605332,-167.17445974605332,-167.4683895032968,-167.4683895032968,-167.4683895032968,-171.247339845
2013-06-06,162.74,160.25,162.64,161.19,166.57001377144798,-166.57001377144798,-166.8979344480001,-166.8979344480001,-166.8979344480001,-170.53912605585
2013-06-07,164.95,163.14,164.81,163.83,165.81161211887422,-165.81161211887422,-166.16666165872007,-166.16666165872007,-166.16666165872007,-169.6131047108235
2013-06-10,165.4,164.38,164.8,165.3,160.25,160.25,-165.51582887626085,-165.51582887626085,-165.51582887626085,-168.7704252868494
2013-06-11,164.54,162.74,163.12,163.27,160.353,160.353,-165.4,-165.4,-165.4,-168.00358701103295
2013-06-12,164.38,161.6,161.75,164.23,160.45394000000002,160.45394000000002,-165.4,-165.4,-165.4,-167.30576418003997
2013-06-13,164.5,161.3,164.22,161.65,160.55286120000002,160.55286120000002,-164.83350000000002,-164.83350000000002,-164.83350000000002,-166.67074540383638
2013-06-14,164.66,162.91,163.17,164.03,160.64980397600002,160.64980397600002,160.25,160.25,160.25,-166.0928783174911
2013-06-17,165.22,163.55,164.5,164.3,160.74480789648,160.74480789648,160.3382,160.3382,160.3382,-165.5670192689169
2013-06-18,165.99,164.52,165.69,164.56,160.83791173855042,160.83791173855042,160.484654,160.484654,160.484654,157.045
2013-06-19,165.89,163.38,163.54,165.61,161.0439952690084,161.0439952690084,160.70486784000002,160.70486784000002,160.70486784000002,157.2239
2013-06-20,162.1,158.98,159.27,161.87,165.99,-165.99,-165.99,-165.99,-165.99,157.39922199999998
2013-06-21,159.76,157.48,159.05,159.62,165.89,-165.89,-165.89,-165.89,-165.89,-169.3098
2013-06-24,158.43,155.73,156.99,157.41,165.5536,-165.5536,-165.46949999999998,-165.46949999999998,-165.46949999999998,-168.954906
2013-06-25,159.17,157.43,158.65,158.52,164.964184,-164.964184,-164.78773499999997,-164.78773499999997,-164.78773499999997,-168.2936607
2013-06-26,160.5,159.26,160.17,159.93,164.41013296,-164.41013296,-164.15369354999996,-164.15369354999996,-164.15369354999996,-167.665477665
2013-06-27,161.82,160.95,161.13,161.15,163.8893249824,-163.8893249824,-163.56403500149995,-163.56403500149995,-163.56403500149995,-167.06870378175
2013-06-28,161.4,159.86,160.01,160.65,163.399765483456,-163.399765483456,-163.01565255139494,-163.01565255139494,-163.01565255139494,-166.5017685926625
2013-07-01,162.48,161.08,161.4,161.28,162.93957955444864,-162.93957955444864,-162.5056568727973,-162.5056568727973,-162.5056568727973,-165.96318016302936
2013-07-02,162.3,160.5,161.16,161.09,162.50700478118173,-162.50700478118173,-162.48,-162.48,-162.48,-165.4515211548779
2013-07-03,161.76,160.22,161.34,160.51,162.48,-162.48,-162.48,-162.48,-162.48,-164.965445097134
2013-07-05,163.08,161.3,163.05,162.53,155.73,155.73,155.73,155.73,155.73,-164.5036728422773
2013-07-08,164.39,163.58,163.94,163.92,155.87699999999998,155.87699999999998,155.87699999999998,155.87699999999998,155.87699999999998,152.6154
2013-07-09,165.33,164.27,165.08,165.0,156.21751999999998,156.21751999999998,156.13239,156.13239,156.13239,152.850892
2013-07-10,165.75,164.63,165.21,165.03,156.76426879999997,156.76426879999997,156.5002944,156.5002944,156.5002944,153.22526524
2013-07-11,167.6,166.53,167.51,167.11,157.48312729599996,157.48312729599996,156.96277968,156.96277968,156.96277968,153.7262546304
2013-07-12,167.85,167.13,167.51,167.43,158.49481456639995,158.49481456639995,157.60101289920001,157.60101289920001,157.60101289920001,154.41994189888
2013-07-15,168.39,167.68,168.22,167.96,159.61743681843197,159.61743681843197,158.318441996256,158.318441996256,158.318441996256,155.2257453849472
2013-07-16,168.35,167.07,167.5,168.25,160.8455956638515,160.8455956638515,159.12416663655554,159.12416663655554,159.12416663655554,156.1472432080009
2013-07-17,168.47,167.73,167.97,168.16,161.90181227091227,161.90181227091227,159.8654333056311,159.8654333056311,159.8654333056311,157.00423618344084
2013-07-18,169.27,168.2,168.88,168.29,162.95272230756632,162.95272230756632,160.63984430812428,160.63984430812428,160.63984430812428,157.92149728876558
2013-07-19,169.23,168.31,169.23,168.48,164.0898322922044,164.0898322922044,161.50285987731186,161.50285987731186,161.50285987731186,158.94286253277667
2013-07-22,169.74,169.01,169.5,169.39,165.0222624796076,165.0222624796076,162.2795738895807,162.2795738895807,162.2795738895807,159.87230490482676
2013-07-23,169.83,169.05,169.14,169.79,165.96580998368609,165.96580998368609,163.1002207617268,163.1002207617268,163.1002207617268,160.8590744143441
2013-07-24,169.85,168.18,168.55,169.8,166.73864798694888,166.73864798694888,163.90779427031958,163.90779427031958,163.90779427031958,161.84587622876626
2013-07-25,169.08,167.94,168.93,168.17,167.3609183895591,167.3609183895591,164.68028101517802,164.68028101517802,164.68028101517802,162.8063710813143
2013-07-26,169.16,167.52,169.11,168.24,169.85,-169.85,165.3523444832049,165.3523444832049,165.3523444832049,163.65160655155657
2013-07-29,169.06,168.11,168.53,168.7,169.80339999999998,-169.80339999999998,165.93703970038825,165.93703970038825,165.93703970038825,164.39541376536977
2013-07-30,169.28,168.19,168.6,169.15,169.75773199999998,-169.75773199999998,166.4457245393378,166.4457245393378,166.4457245393378,165.0499641135254
2013-07-31,169.85,168.49,168.66,168.94,167.52,167.52,166.88828034922386,166.88828034922386,166.88828034922386,165.62596841990234
2013-08-01,170.81,169.9,170.65,170.0,167.56660000000002,167.56660000000002,167.27330390382477,167.27330390382477,167.27330390382477,166.13285220951406
2013-08-02,170.96,170.05,170.95,170.3,167.69633600000003,167.69633600000003,167.7684413572893,167.7684413572893,167.7684413572893,166.74088142227723
2013-08-05,170.96,170.35,170.8,170.61,167.89215584000004,167.89215584000004,168.2471751536959,168.2471751536959,168.2471751536959,167.3315580231584
2013-08-06,170.52,169.35,169.73,170.34,168.07622648960003,168.07622648960003,168.65409888064153,168.65409888064153,168.65409888064153,167.83953989991622
2013-08-07,169.43,168.55,169.18,169.23,168.24925290022404,168.24925290022404,-170.96,-170.96,-170.96,168.27640431392794
2013-08-08,170.18,168.93,169.81,170.0,168.41189772621058,168.41189772621058,-170.8877,-170.8877,-170.8877,168.55
2013-08-09,170.1,168.73,169.3,169.56,168.55,168.55,-170.817569,-170.817569,-170.817569,168.55
2013-08-12,169.31,168.38,169.1,168.47,170.96,-170.96,-170.74954193,-170.74954193,-170.74954193,-174.3792
2013-08-13,169.9,168.41,169.69,169.4,170.9084,-170.9084,-170.6310648335,-170.6310648335,-170.6310648335,-174.199224
2013-08-14,169.79,168.7,168.74,169.56,170.857832,-170.857832,-170.51851159182502,-170.51851159182502,-170.51851159182502,-174.02464727999998
2013-08-15,167.43,166.09,166.27,167.43,170.80827536,-170.80827536,-170.41158601223376,-170.41158601223376,-170.41158601223376,-173.85530786159998
2013-08-16,166.63,165.5,165.87,166.04,170.61954434560002,-170.61954434560002,-170.10907499137738,-170.10907499137738,-170.10907499137738,-173.46704246852
2013-08-19,166.21,164.76,164.76,165.64,170.31237168486402,-170.31237168486402,-169.6942582421534,-169.6942582421534,-169.6942582421534,-172.9093494957236
2013-08-20,166.2,164.86,165.59,165.03,169.8681819500749,-169.8681819500749,-169.15148983551654,-169.15148983551654,-169.15148983551654,-172.17590804110847
2013-08-21,166.03,164.19,164.56,165.15,169.4595273940689,-169.4595273940689,-168.66842595360973,-168.66842595360973,-168.66842595360973,-171.5084763174087
2013-08-22,166.29,164.89,166.06,164.95,168.93257465466203,-168.93257465466203,-168.08623057964047,-168.08623057964047,-168.08623057964047,-170.70344392249376
2013-08-23,166.83,165.77,166.67,166.55,168.45831718919584,-168.45831718919584,-167.57972060428722,-167.57972060428722,-167.57972060428722,-169.98696509101944
2013-08-26,167.3,165.89,165.97,166.77,168.03148547027627,-168.03148547027627,164.19,164.19,164.19,-169.3492989310073
2013-08-27,164.98,163.21,163.29,164.33,167.64733692324864,-167.64733692324864,-167.3,-167.3,-167.3,-168.7817760485965
2013-08-28,164.49,163.06,163.91,163.31,167.3,-167.3,-167.3,-167.3,-167.3,-168.05744516227895
2013-08-29,165.04,163.4,164.22,163.53,166.7064,-166.7064,-167.08800000000002,-167.08800000000002,-167.08800000000002,-167.30782838793712
2013-08-30,164.53,163.17,163.65,164.46,166.195904,-166.195904,-166.88660000000002,-166.88660000000002,-166.88660000000002,-166.67065412974657
2013-09-03,165.58,163.7,164.38,165.23,165.75687744,-165.75687744,-166.69527000000002,-166.69527000000002,-166.69527000000002,-166.1290560102846
2013-09-04,166.03,164.135,165.76,164.46,163.06,163.06,-166.51350650000003,-166.51350650000003,-166.51350650000003,159.7988
2013-09-05,166.4,165.73,165.86,165.85,163.1194,163.1194,163.06,163.06,163.06,159.923424
2013-09-06,166.98,164.48,166.04,166.48,163.25062400000002,163.25062400000002,163.1268,163.1268,163.1268,160.11772128
2013-09-09,167.73,166.44,167.67,166.45,163.47438656000003,163.47438656000003,163.242396,163.242396,163.242396,160.3922124288
2013-09-10,168.9,168.26,168.84,168.64,163.8148356352,163.8148356352,163.42190016,163.42190016,163.42190016,160.75910180736
2013-09-11,169.4,168.35,169.37,168.66,164.32335207168,164.32335207168,163.69580515200002,163.69580515200002,163.69580515200002,161.2475556989184
2013-09-12,169.56,168.72,169.04,169.35,164.9325498230784,164.9325498230784,164.03805684288002,164.03805684288002,164.03805684288002,161.8182267999941
2013-09-13,169.46,168.74,169.33,169.13,165.58039284784743,165.58039284784743,164.42459286387842,164.42459286387842,164.42459286387842,162.43756865599457
2013-09-16,171.24,170.04,170.38,171.16,166.1375378491488,166.1375378491488,164.78407136340692,164.78407136340692,164.78407136340692,163.007363163515
2013-09-17,171.11,170.46,171.07,170.47,166.953931793285,166.953931793285,165.30054565433437,165.30054565433437,165.30054565433437,163.74830047879865
2013-09-18,173.52,170.58,173.14,170.97,167.6397027063594,167.6397027063594,165.7757020019876,165.7757020019876,165.7757020019876,164.4225534357068
2013-09-19,173.6,172.59,172.81,173.53,168.69815621921472,168.69815621921472,166.47268882180873,166.47268882180873,166.47268882180873,165.3322980921361
2013-09-20,172.33,170.58,170.62,172.3,169.67852497537177,169.67852497537177,167.18541993962785,167.18541993962785,167.18541993962785,166.24174530200114
2013-09-23,170.64,169.4,169.94,170.5,173.6,-173.6,167.82687794566507,167.82687794566507,167.82687794566507,167.05115331878102
2013-09-24,170.52,169.21,169.57,169.92,173.516,-173.516,168.40419015109856,168.40419015109856,168.40419015109856,167.7715264537151
2013-09-25,169.93,168.9,169.11,169.61,173.34376,-173.34376,-173.6,-173.6,-173.6,168.41265854380643
2013-09-26,170.17,169.05,169.69,169.32,173.0771344,-173.0771344,-173.459,-173.459,-173.459,168.9
2013-09-27,169.14,168.47,168.95,168.85,172.826506336,-172.826506336,-173.32223,-173.32223,-173.32223,-177.072
2013-09-30,168.54,167.15,168.1,167.46,172.47798582912,-172.47798582912,-173.07961849999998,-173.07961849999998,-173.07961849999998,-176.81394
2013-10-01,169.5,168.0,169.4,168.15,171.945187246208,-171.945187246208,-172.664545205,-172.664545205,-172.664545205,-176.330743
2013-10-02,169.21,167.83,169.11,168.34,171.46566852158722,-171.46566852158722,-172.27852704065,-172.27852704065,-172.27852704065,-175.87170585
2013-10-03,168.94,166.84,167.62,168.77,171.0341016694285,-171.0341016694285,-171.9195301478045,-171.9195301478045,-171.9195301478045,-175.43562055750002
2013-10-04,169.06,167.53,168.89,167.74,170.53080946909708,-170.53080946909708,-171.4623724345021,-171.4623724345021,-171.4623724345021,-174.833927118475
2013-10-07,168.45,167.25,167.42,167.43,170.08791233280542,-170.08791233280542,-171.04635891539692,-171.04635891539692,-171.04635891539692,-174.27435222018175
2013-10-08,167.62,165.37,165.48,167.45,169.69816285286876,-169.69816285286876,-170.6677866130112,-170.6677866130112,-170.6677866130112,-173.75394756476902
2013-10-09,166.2,164.53,165.57,165.82,169.09222005346714,-169.09222005346714,-170.08503008557997,-170.08503008557997,-170.08503008557997,-172.9993922839398
2013-10-10,169.24,167.23,169.24,167.32,164.53,164.53,-169.36287617445458,-169.36287617445458,-169.36287617445458,-172.06775913270644
2013-10-11,170.32,168.77,170.3,168.9,164.53,164.53,164.53,164.53,164.53,-171.23860562810873
2013-10-14,171.07,169.08,171.04,169.24,164.7616,164.7616,164.6458,164.6458,164.6458,161.2394
2013-10-15,171.15,169.47,169.72,170.52,165.14010399999998,165.14010399999998,164.838526,164.838526,164.838526,161.43601199999998
2013-10-16,172.16,170.64,172.05,170.72,165.62089568,165.62089568,165.09098496000001,165.09098496000001,165.09098496000001,161.72743163999996
2013-10-17,173.32,171.34,173.27,171.38,166.274806112,166.274806112,165.444435712,165.444435712,165.444435712,162.14473437439997
2013-10-18,174.51,173.51,174.36,173.85,167.12022937856,167.12022937856,165.91696956928,165.91696956928,165.91696956928,162.70349765567997
2013-10-21,174.75,174.01,174.45,174.47,168.1547972655616,168.1547972655616,166.51848169943042,166.51848169943042,166.51848169943042,163.41188779633916
2013-10-22,175.93,174.66,175.35,174.94,169.21002970307174,169.21002970307174,167.177003163476,167.177003163476,167.177003163476,164.20555565059541
2013-10-23,174.89,173.97,174.62,174.8,170.41962435651882,170.41962435651882,167.96477287876317,167.96477287876317,167.96477287876317,165.14351119854777
2013-10-24,175.37,174.51,175.24,174.89,171.41149197234543,171.41149197234543,168.6816433196745,168.6816433196745,168.6816433196745,166.00643030266394
2013-10-25,175.96,175.17,175.93,175.51,172.22482341732325,172.22482341732325,169.3339954209038,169.3339954209038,169.3339954209038,166.80031587845082
2013-10-28,176.47,175.7,176.24,175.9,172.9718587338586,172.9718587338586,169.99659587881342,169.99659587881342,169.99659587881342,167.62468744939025
2013-10-29,177.22,176.38,177.22,176.64,173.67148698708687,173.67148698708687,170.70867033214395,170.70867033214395,170.70867033214395,168.50921870445123
2013-10-30,177.51,175.66,176.33,177.37,174.3811895896695,174.3811895896695,171.49002989228669,171.49002989228669,171.49002989228669,169.4674046469616
2013-10-31,176.89,175.53,175.73,176.18,175.0069516717356,175.0069516717356,172.2726260062894,172.2726260062894,172.2726260062894,170.4325160893262
2013-11-01,176.6,175.22,176.14,176.05,177.51,-177.51,172.9534846254718,172.9534846254718,172.9534846254718,171.28181415860706
2013-11-04,176.9,176.15,176.86,176.71,177.4642,-177.4642,173.54583162416046,173.54583162416046,173.54583162416046,172.02919645957422
2013-11-05,176.75,175.57,176.28,176.16,177.419316,-177.419316,174.06117351301958,174.06117351301958,174.06117351301958,172.6868928844253
2013-11-06,177.5,176.54,177.18,177.06,175.22,175.22,174.50952095632704,174.50952095632704,174.50952095632704,173.26566573829427
2013-11-07,177.64,174.76,174.97,177.52,177.64,-177.64,-177.64,-177.64,-177.64,173.77498584969896
2013-11-08,177.31,174.85,177.31,174.85,177.64,-177.64,-177.64,-177.64,-177.64,174.2774376892381
2013-11-11,177.53,176.91,177.29,177.14,177.64,-177.64,-177.64,-177.64,-177.64,174.71457078963715
2013-11-12,177.36,176.37,176.98,176.94,177.58239999999998,-177.58239999999998,-177.5536,-177.5536,-177.5536,174.85
2013-11-13,178.4,176.09,178.32,176.11,174.76,174.76,174.76,174.76,174.76,175.21269999999998
2013-11-14,179.42,178.25,179.32,178.53,174.8328,174.8328,174.8328,174.8328,174.8328,175.658922
2013-11-15,180.12,179.33,180.12,179.54,175.016288,175.016288,174.970416,174.970416,174.970416,176.09
2013-11-18,180.5,179.02,179.5,180.39,175.32251072,175.32251072,175.17639936,175.17639936,175.17639936,176.7348
2013-11-19,179.87,178.72,179.03,179.34,175.7367098624,175.7367098624,175.442579392,175.442579392,175.442579392,177.374884
2013-11-20,179.93,177.98,178.51,179.41,176.11777307340802,176.11777307340802,175.6954504224,175.6954504224,175.6954504224,177.90615372000002
2013-11-21,180.05,178.86,179.97,178.98,176.46835122753538,176.46835122753538,175.93567790128,175.93567790128,175.93567790128,177.98
2013-11-22,180.83,179.77,180.81,179.96,176.79088312933254,176.79088312933254,176.163894006216,176.163894006216,176.163894006216,177.98
2013-11-25,181.17,180.37,180.71,181.14,177.19479481639928,177.19479481639928,176.44386036584305,176.44386036584305,176.44386036584305,178.493
2013-11-26,181.22,180.41,180.64,180.75,177.67181943843136,177.67181943843136,176.77469014023404,176.77469014023404,176.77469014023404,179.00163
2013-11-27,181.24,180.65,181.12,180.88,178.16856471705097,178.16856471705097,177.13031492901533,177.13031492901533,177.13031492901533,179.445304
2013-11-29,181.75,180.8,180.93,181.34,178.6599943623228,178.6599943623228,177.50018658540395,177.50018658540395,177.50018658540395,179.82219016
2013-12-02,181.43,180.25,180.54,181.13,179.2161953771047,179.2161953771047,177.92516792686357,177.92516792686357,177.92516792686357,180.2463083248
2013-12-03,180.39,179.17,179.85,179.95,181.75,-181.75,178.3076511341772,178.3076511341772,178.3076511341772,-185.385
2013-12-04,180.48,178.35,179.67,179.21,181.6984,-181.6984,-181.75,-181.75,-181.75,-185.19854999999998
2013-12-05,179.74,178.78,179.01,179.42,181.564464,-181.564464,-181.648,-181.648,-181.648,-184.85612249999997
2013-12-06,181.11,180.16,180.95,180.73,181.43588544,-181.43588544,-181.54906,-181.54906,-181.54906,-184.53081637499997
2013-12-09,181.67,181.16,181.4,181.48,178.35,178.35,178.35,178.35,178.35,-184.22177555624998
2013-12-10,181.36,180.64,180.75,180.96,178.41639999999998,178.41639999999998,178.41639999999998,178.41639999999998,178.41639999999998,-183.9281867784375
2013-12-11,180.85,178.5,178.72,180.81,178.48147199999997,178.48147199999997,178.48147199999997,178.48147199999997,178.48147199999997,-183.64927743951563
2013-12-12,178.86,177.76,178.13,178.64,181.67,-181.67,-181.67,-181.67,-181.67,-183.38431356753983
2013-12-13,178.66,177.77,178.11,178.47,181.59179999999998,-181.59179999999998,-181.5527,-181.5527,-181.5527,-182.99061161781205
2013-12-16,179.81,178.9,179.22,178.92,181.51516399999997,-181.51516399999997,-181.438919,-181.438919,-181.438919,-182.6244688045652
2013-12-17,179.41,178.25,178.54,179.37,181.44006071999996,-181.44006071999996,-181.32855143,-181.32855143,-181.32855143,-182.28395598824562
2013-12-18,181.73,177.33,181.7,178.94,177.33,177.33,177.33,177.33,177.33,-181.96727906906844
2013-12-19,181.7,180.72,181.5,181.2,177.33,177.33,177.33,177.33,177.33,-181.73
2013-12-20,181.99,180.66,181.58,180.67,177.33,177.33,177.33,177.33,177.33,173.7834
2013-12-23,182.64,182.07,182.54,182.41,177.5164,177.5164,177.46980000000002,177.46980000000002,177.46980000000002,173.947532
2013-12-24,183.0,182.53,182.93,182.57,177.823816,177.823816,177.67660800000002,177.67660800000002,177.67660800000002,174.20830604
2013-12-26,183.96,183.33,183.84,183.37,178.23791072,178.23791072,177.94277760000003,177.94277760000003,177.94277760000003,174.5599737984
2013-12-27,184.18,183.66,183.84,184.16,178.810119648,178.810119648,178.30381094400002,178.30381094400002,178.30381094400002,175.02997510848
2013-12-30,184.02,183.58,183.82,183.92,179.45450529024,179.45450529024,178.71514417792002,178.71514417792002,178.71514417792002,175.5789766019712
2013-12-31,184.68,183.93,184.67,184.12,180.0215646554112,180.0215646554112,179.09768408546563,179.09768408546563,179.09768408546563,176.09503800585293
2014-01-02,184.06,182.48,182.92,183.91,180.67374560365363,180.67374560365363,179.54426935862838,179.54426935862838,179.54426935862838,176.69598534544323
2014-01-03,183.6,182.63,182.88,183.24,181.23462121914213,181.23462121914213,179.95512780993812,179.95512780993812,179.95512780993812,177.2548663712622
2014-01-06,183.56,182.08,182.36,183.52,181.71697424846224,181.71697424846224,180.33311758514307,180.33311758514307,180.33311758514307,177.77462572527386
2014-01-07,183.79,182.96,183.43,183.12,182.08,182.08,180.68086817833162,180.68086817833162,180.68086817833162,178.2580019245047
2014-01-08,183.83,182.9,183.52,183.46,182.08,182.08,181.0007987240651,181.0007987240651,181.0007987240651,178.70754178978936
2014-01-09,184.14,182.8,183.64,184.1,182.44400000000002,182.44400000000002,181.2951348261399,181.2951348261399,181.2951348261399,179.12561386450412
2014-01-10,184.21,183.01,184.14,183.96,182.75704000000002,182.75704000000002,181.5659240400487,181.5659240400487,181.5659240400487,179.51442089398884
2014-01-13,184.18,181.34,181.66,183.69,184.68,-184.68,-184.68,-184.68,-184.68,179.87601143140964
2014-01-14,183.77,181.95,183.72,182.27,184.6132,-184.6132,-184.5798,-184.5798,-184.5798,180.21229063121098
2014-01-15,184.94,184.01,184.69,184.1,181.34,181.34,181.34,181.34,181.34,180.5250302870262
2014-01-16,184.5,183.84,184.39,184.3,181.412,181.412,181.412,181.412,181.412,180.87822786406412
2014-01-17,184.45,183.33,183.65,184.1,181.48256,181.48256,181.48256,181.48256,181.48256,181.20316963493897
2014-01-21,184.77,183.05,184.18,184.72,181.5517088,181.5517088,181.5517088,181.5517088,181.5517088,181.50211606414385
2014-01-22,184.57,183.91,184.3,184.51,181.619474624,181.619474624,181.619474624,181.619474624,181.619474624,181.77714677901233
2014-01-23,183.4,181.83,182.79,183.35,181.68588513152,181.68588513152,181.68588513152,181.68588513152,181.68588513152,-188.6388
2014-01-24,181.65,178.83,178.83,181.57,184.94,-184.94,-184.94,-184.94,-184.94,-188.434536
2014-01-27,179.51,177.13,178.01,179.05,184.8178,-184.8178,-184.7567,-184.7567,-184.7567,-187.9543092
2014-01-28,179.3,178.13,179.1,178.25,184.510288,-184.510288,-184.375365,-184.375365,-184.375365,-187.196607556
2014-01-29,178.55,176.88,177.28,177.62,184.21507648,-184.21507648,-184.01309675,-184.01309675,-184.01309675,-186.49194502708
2014-01-30,179.81,178.26,179.23,178.88,183.77497189119998,-183.77497189119998,-183.51377997749998,-183.51377997749998,-183.51377997749998,-185.6268699746428
2014-01-31,179.29,176.92,178.18,177.02,183.36127357772799,-183.36127357772799,-183.049415379075,-183.049415379075,-183.049415379075,-184.83965167692494
2014-02-03,178.37,173.83,174.15,177.94,182.9723971630643,-182.9723971630643,-182.61755630253973,-182.61755630253973,-182.61755630253973,-184.1232830260017
2014-02-04,175.84,174.34,175.36,174.94,182.24100539001915,-182.24100539001915,-181.82667623531114,-181.82667623531114,-181.82667623531114,-182.99102189314152
2014-02-05,175.56,173.71,175.17,174.78,181.56812495881763,-181.56812495881763,-181.10697537413313,-181.10697537413313,-181.10697537413313,-181.98330948489595
2014-02-06,177.48,175.58,177.48,175.61,180.78231246293586,-180.78231246293586,-180.29330808297848,-180.29330808297848,-180.29330808297848,-180.9077792518595
2014-02-07,179.87,177.74,179.74,178.28,180.07508121664227,-180.07508121664227,173.71,173.71,173.71,-179.97206794911776
2014-02-10,180.07,179.21,180.01,179.71,173.71,173.71,173.8332,173.8332,173.8332,170.2358
2014-02-11,182.44,180.07,181.98,180.23,173.8372,173.8372,174.020304,174.020304,174.020304,170.43248400000002
2014-02-12,182.83,181.71,182.16,182.26,174.181312,174.181312,174.35709184,174.35709184,174.35709184,170.79270948
2014-02-13,183.2,180.83,183.0,180.87,174.70023328,174.70023328,174.780737248,174.780737248,174.780737248,171.2742011008
2014-02-14,184.36,182.68,184.01,182.9,175.3802146176,175.3802146176,175.28589301312002,175.28589301312002,175.28589301312002,171.87049104576002
2014-02-18,184.49,183.65,184.26,184.2,176.27819315584,176.27819315584,175.92108050220162,175.92108050220162,175.92108050220162,172.61986158301443
2014-02-19,184.95,182.87,183.05,183.78,177.2636099771392,177.2636099771392,176.6065940620255,176.6065940620255,176.6065940620255,173.4507712722034
2014-02-20,184.52,182.62,184.1,183.3,178.3397045803397,178.3397045803397,177.3575005964432,177.3575005964432,177.3575005964432,174.37070957042712
2014-02-21,184.89,183.8,183.96,184.42,179.26514593909215,179.26514593909215,178.04082554276332,178.04082554276332,178.04082554276332,175.21705280479296
2014-02-24,186.15,184.21,184.91,184.3,180.06102550761923,180.06102550761923,178.6626512439146,178.6626512439146,178.6626512439146,175.9956885804095
2014-02-25,185.58,184.23,184.84,185.03,181.03526142640015,181.03526142640015,179.41138611952314,179.41138611952314,179.41138611952314,176.90957660817264
2014-02-26,185.6,184.33,184.85,185.1,181.85361959817612,181.85361959817612,180.08524750757084,180.08524750757084,180.08524750757084,177.7412147134371
2014-02-27,185.87,184.38,185.87,184.58,182.54104046246795,182.54104046246795,180.69172275681376,180.69172275681376,180.69172275681376,178.49800538922776
2014-02-28,187.15,185.05,186.3,185.78,183.11847398847308,183.11847398847308,181.2375504811324,181.2375504811324,181.2375504811324,179.18668490419725
2014-03-03,185.45,183.75,184.98,184.65,187.15,-187.15,181.88791992820782,181.88791992820782,181.88791992820782,179.98301641377753
2014-03-04,187.98,186.75,187.58,186.81,183.75,183.75,182.46674873610496,182.46674873610496,182.46674873610496,180.69971477239977
2014-03-05,188.07,187.45,187.61,187.75,183.75,183.75,183.12833888777237,183.12833888777237,183.12833888777237,181.50054614743578
2014-03-06,188.61,187.89,188.21,188.22,183.9228,183.9228,183.77075483236197,183.77075483236197,183.77075483236197,182.2888806097435
2014-03-07,188.96,187.43,188.26,188.96,184.20403199999998,184.20403199999998,184.4482491558313,184.4482491558313,184.4482491558313,183.11062613047685
2014-03-10,188.23,187.08,188.21,187.99,184.58450943999998,184.58450943999998,185.1250117824566,185.1250117824566,185.1250117824566,183.92953847221008
2014-03-11,188.7,186.8,187.23,188.48,184.93454868479998,184.93454868479998,185.7002600150881,185.7002600150881,185.7002600150881,184.63380308610067
2014-03-12,187.35,185.9,187.28,186.32,185.25658479001598,185.25658479001598,-188.96,-188.96,-188.96,185.23947065404658
2014-03-13,187.99,184.66,185.18,187.88,188.96,-188.96,-188.8682,-188.8682,-188.8682,-192.7392
2014-03-14,185.79,184.44,184.66,184.8,188.874,-188.874,-188.65779,-188.65779,-188.65779,-192.496824
2014-03-17,186.77,185.52,186.33,185.62,188.69664,-188.69664,-188.3625447,-188.3625447,-188.3625447,-192.0939828
2014-03-18,187.91,186.51,187.66,186.74,188.5263744,-188.5263744,-188.087966571,-188.087966571,-188.087966571,-191.71128366
2014-03-19,187.94,185.48,186.66,187.71,188.362919424,-188.362919424,184.44,184.44,184.44,-191.347719477
2014-03-20,187.89,185.92,187.75,186.25,188.20600264704,-188.20600264704,184.51,184.51,184.51,-191.00233350315
2014-03-21,188.17,186.03,186.19,187.69,184.44,184.44,184.5786,184.5786,184.5786,-190.6742168279925
2014-03-24,187.07,184.62,185.4,186.84,184.5146,184.5146,-188.17,-188.17,-188.17,-190.36250598659288
2014-03-25,186.94,185.27,186.31,186.4,184.587708,184.587708,-188.17,-188.17,-188.17,-190.06638068726323
2014-03-26,187.34,184.95,184.97,187.0,184.62,184.62,-188.06349999999998,-188.06349999999998,-188.06349999999998,-189.78506165290008
2014-03-27,185.34,183.91,184.58,184.77,188.17,-188.17,-187.96019499999997,-187.96019499999997,-187.96019499999997,-189.51780857025508
2014-03-28,186.42,185.0,185.5,185.14,188.0848,-188.0848,-187.75768524999998,-187.75768524999998,-187.75768524999998,-189.12526197033722
2014-03-31,187.3,186.47,187.04,186.66,188.001304,-188.001304,-187.5653009875,-187.5653009875,-187.5653009875,-188.7601936324136
2014-04-01,188.36,187.45,188.27,187.65,183.91,183.91,183.91,183.91,183.91,-188.42068007814464
2014-04-02,189.13,188.14,188.86,188.5,183.999,183.999,183.999,183.999,183.999,180.2318
2014-04-03,189.21,188.06,188.6,189.13,184.20424,184.20424,184.15293,184.15293,184.15293,180.409764
2014-04-04,189.7,186.1,186.38,189.64,184.5045856,184.5045856,184.3552128,184.3552128,184.3552128,180.67377108
2014-04-07,186.26,183.96,184.34,185.9,189.7,-189.7,-189.7,-189.7,-189.7,181.0348202368
2014-04-08,185.4,183.59,185.13,184.18,189.7,-189.7,-189.7,-189.7,-189.7,181.381427427328
2014-04-09,187.15,185.08,187.15,185.61,189.45559999999998,-189.45559999999998,-189.3945,-189.3945,-189.3945,181.71417033023488
2014-04-10,187.17,182.94,183.17,187.07,189.22097599999998,-189.22097599999998,-189.104275,-189.104275,-189.104275,182.03360351702548
2014-04-11,183.42,181.31,181.48,182.16,188.84411744,-188.84411744,-188.67277575,-188.67277575,-188.67277575,-193.494
2014-04-14,183.37,181.45,182.94,182.92,188.2413880448,-188.2413880448,-188.0101259325,-188.0101259325,-188.0101259325,-193.12848
2014-04-15,184.33,181.52,184.24,183.33,187.686877001216,-187.686877001216,-187.407114598575,-187.407114598575,-187.407114598575,-192.77392559999998
2014-04-16,186.14,184.65,186.14,185.49,187.17672684111872,-187.17672684111872,-186.85837428470325,-186.85837428470325,-186.85837428470325,-192.43000783199997
2014-04-17,186.91,185.56,186.39,185.87,181.31,181.31,181.31,181.31,181.31,-192.09640759703998
2014-04-21,187.1,186.21,187.04,186.45,181.422,181.422,181.422,181.422,181.422,-191.77281536912878
2014-04-22,188.4,187.13,187.89,187.24,181.64912,181.64912,181.59234,181.59234,181.59234,-191.45893090805492
2014-04-23,187.92,187.3,187.44,187.8,182.0541728,182.0541728,181.8646464,181.8646464,181.8646464,-191.15446298081326
2014-04-24,188.39,186.93,187.81,188.39,182.434922432,182.434922432,182.126060544,182.126060544,182.126060544,-190.85912909138887
2014-04-25,187.33,185.87,186.29,187.2,182.79282708608,182.79282708608,182.37701812224,182.37701812224,182.37701812224,-190.5726552186472
2014-04-28,187.69,184.97,186.88,187.08,183.1292574609152,183.1292574609152,182.6179373973504,182.6179373973504,182.6179373973504,-190.2947755620878
2014-04-29,188.04,187.08,187.7,187.48,183.4455020132603,183.4455020132603,182.8492199014564,182.8492199014564,182.8492199014564,-190.02523229522518
2014-04-30,188.5,187.18,188.43,187.46,183.74277189246467,183.74277189246467,183.07125110539815,183.07125110539815,183.07125110539815,-189.76377532636843
2014-05-01,188.84,187.73,188.29,188.25,184.1233501410675,184.1233501410675,183.34268855012823,183.34268855012823,183.34268855012823,-189.51016206657738
2014-05-02,189.14,187.79,188.06,188.33,184.59501512696076,184.59501512696076,183.67252723712053,183.67252723712053,183.67252723712053,-189.26415720458004
2014-05-05,188.55,186.63,188.44,187.16,185.14041331172547,185.14041331172547,184.05525033052209,184.05525033052209,184.05525033052209,-189.14
2014-05-06,188.13,186.74,186.81,188.03,185.62036371431842,185.62036371431842,184.41118280738553,184.41118280738553,184.41118280738553,-189.14
2014-05-07,187.97,186.02,187.89,187.41,189.14,-189.14,184.74220001086854,184.74220001086854,184.74220001086854,-188.90509999999998
2014-05-08,189.04,187.08,187.7,187.71,189.0776,-189.0776,185.05004601010774,185.05004601010774,185.05004601010774,177.6838
2014-05-09,188.04,186.83,188.0,187.71,189.04,-189.04,185.3363427894002,185.3363427894002,185.3363427894002,177.910924
2014-05-12,189.88,188.75,189.81,188.77,186.02,186.02,185.60259879414218,185.60259879414218,185.60259879414218,178.13350552
2014-05-13,190.42,189.78,189.96,190.0,186.09720000000002,186.09720000000002,185.94479089061082,185.94479089061082,185.94479089061082,178.4859003544
2014-05-14,189.88,188.79,189.04,189.82,186.270112,186.270112,186.34755971045584,186.34755971045584,186.34755971045584,178.96326434022401
2014-05-15,188.72,186.48,187.4,188.68,186.43610752,186.43610752,-190.42,-190.42,-190.42,179.42153376661506
2014-05-16,188.13,186.72,188.11,187.5,186.48,186.48,-190.3018,-190.3018,-190.3018,179.86147241595046
2014-05-19,188.89,187.52,188.7,187.7,186.48,186.48,-190.18714599999998,-190.18714599999998,-190.18714599999998,180.28381351931245
2014-05-20,188.67,187.07,187.55,188.67,186.6376,186.6376,-190.07593161999998,-190.07593161999998,-190.07593161999998,180.68926097853995
2014-05-21,189.22,188.06,189.13,188.1,186.788896,186.788896,-189.96805367139999,-189.96805367139999,-189.96805367139999,181.07849053939836
2014-05-22,189.98,188.86,189.6,189.2,186.93414016,186.93414016,186.48,186.48,186.48,181.45215091782242
2014-05-23,190.48,189.68,190.38,189.76,187.0735745536,187.0735745536,186.54999999999998,186.54999999999998,186.54999999999998,181.81086488110952
2014-05-27,191.58,190.95,191.57,191.06,187.277960080384,187.277960080384,186.66789999999997,186.66789999999997,186.66789999999997,182.24432163705404
2014-05-28,191.82,191.06,191.38,191.55,187.62212327395326,187.62212327395326,186.86438399999997,186.86438399999997,186.86438399999997,182.8044623388308
2014-05-29,192.4,191.34,192.4,191.85,188.04191094655795,188.04191094655795,187.11216479999996,187.11216479999996,187.11216479999996,183.43554997511265
2014-05-30,192.8,192.04,192.63,192.21,188.564881632971,188.564881632971,187.42943491199998,187.42943491199998,187.42943491199998,184.15270597710364
2014-06-02,192.99,191.97,192.91,192.98,189.15779820435506,189.15779820435506,187.80537446815998,187.80537446815998,187.80537446815998,184.93096243916432
2014-06-03,192.9,192.26,192.81,192.43,189.77095049165825,189.77095049165825,188.22014451070717,188.22014451070717,188.22014451070717,185.7368661952479
2014-06-04,193.3,192.27,193.19,192.48,190.28599841299294,190.28599841299294,188.6017329498506,188.6017329498506,188.6017329498506,186.4621795757231
2014-06-05,194.65,192.7,194.46,193.43,190.82851869865422,190.82851869865422,189.02457698436405,189.02457698436405,189.02457698436405,187.21433982239355
2014-06-06,195.43,194.78,195.41,194.88,191.59281495892338,191.59281495892338,189.58711928592766,189.58711928592766,189.58711928592766,188.10661904370633
2014-06-09,196.05,195.17,195.57,195.36,192.3602519671387,192.3602519671387,190.2298361644756,190.2298361644756,190.2298361644756,189.0586585680245
2014-06-10,195.6,194.92,195.59,195.36,193.09820157371098,193.09820157371098,190.92825582473853,190.92825582473853,190.92825582473853,190.03744636850107
2014-06-11,195.11,194.48,194.92,194.87,193.68856125896878,193.68856125896878,191.5428651257699,191.5428651257699,191.5428651257699,190.8792038769109
2014-06-12,194.8,193.11,193.54,194.68,196.05,-196.05,192.08372131067753,192.08372131067753,192.08372131067753,191.60311533414338
2014-06-13,194.32,193.3,194.16,193.89,195.99120000000002,-195.99120000000002,192.55967475339622,192.55967475339622,192.55967475339622,192.2256791873633
2014-06-16,194.7,193.66,194.29,193.88,195.93357600000002,-195.93357600000002,192.97851378298867,192.97851378298867,192.97851378298867,192.76108410113244
2014-06-17,194.97,193.81,194.83,194.0,195.87710448,-195.87710448,193.3,193.3,193.3,193.2215323269739
2014-06-18,196.37,194.4,196.26,194.83,193.11,193.11,193.63000000000002,193.63000000000002,193.63000000000002,193.61751780119755
2014-06-19,196.6,195.8,196.48,196.46,193.17520000000002,193.17520000000002,193.81,193.81,193.81,193.81
2014-06-20,196.06,195.71,195.94,196.0,193.312192,193.312192,194.2006,194.2006,194.2006,194.2564
2014-06-23,196.05,195.52,195.88,196.0,193.44370432000002,193.44370432000002,194.536516,194.536516,194.536516,194.63137600000002
2014-06-24,196.5,194.48,194.71,195.52,193.56995614720003,193.56995614720003,-196.6,-196.6,-196.6,-200.53199999999998
2014-06-25,195.78,194.25,195.58,194.28,193.69115790131204,193.69115790131204,-196.5364,-196.5364,-196.5364,-200.35044
2014-06-26,195.63,194.13,195.45,195.6,193.80751158525956,193.80751158525956,-196.5,-196.5,-196.5,-200.04541799999998
2014-06-27,195.88,194.89,195.79,195.01,193.91921112184917,193.91921112184917,-196.3341,-196.3341,-196.3341,-199.63133874
2014-06-30,196.17,195.53,195.72,195.71,194.0264426769752,194.0264426769752,-196.179813,-196.179813,-196.179813,-199.24624502819998
2014-07-01,197.63,196.13,197.06,196.21,194.1293849698962,194.1293849698962,194.13,194.13,194.13,-198.88810787622597
2014-07-02,197.48,196.96,197.22,197.03,194.33942187170243,194.33942187170243,194.2,194.2,194.2,-198.55504032489014
2014-07-03,198.29,197.65,198.25,197.81,194.5368565594003,194.5368565594003,194.2686,194.2686,194.2686,190.2474
2014-07-07,197.98,197.22,197.51,197.84,194.83710803464828,194.83710803464828,194.389242,194.389242,194.389242,190.408252
2014-07-08,197.22,195.76,196.28,197.12,195.11333939187642,195.11333939187642,194.50626474,194.50626474,194.50626474,190.56588696
2014-07-09,197.3,196.31,197.12,196.75,195.3674722405263,195.3674722405263,194.6197767978,194.6197767978,194.6197767978,190.7203692208
2014-07-10,196.86,195.06,196.35,195.24,198.29,-198.29,194.729883493866,194.729883493866,194.729883493866,190.871761836384
2014-07-11,196.75,195.79,196.6,196.24,198.22539999999998,-198.22539999999998,194.83668698905,194.83668698905,194.83668698905,191.02012659965632
2014-07-14,197.86,197.44,197.6,197.63,198.16209199999997,-198.16209199999997,194.9402863793785,194.9402863793785,194.9402863793785,191.1655240676632
2014-07-15,198.1,196.37,197.23,197.73,198.10005015999997,-198.10005015999997,195.04077778799714,195.04077778799714,195.04077778799714,191.30801358630993
2014-07-16,198.26,197.42,197.96,198.13,195.06,195.06,195.13825445435722,195.13825445435722,195.13825445435722,191.44765331458373
2014-07-17,198.1,195.43,195.71,197.32,195.124,195.124,195.2328068207265,195.2328068207265,195.2328068207265,191.58450024829204
2014-07-18,197.91,196.24,197.74,196.38,195.18672,195.18672,195.3245226161047,195.3245226161047,195.3245226161047,191.7186102433262
2014-07-21,197.5,196.43,197.34,197.08,195.2481856,195.2481856,195.41348693762157,195.41348693762157,195.41348693762157,191.85003803845967
2014-07-22,198.56,197.87,198.2,198.04,195.308421888,195.308421888,195.49978232949292,195.49978232949292,195.49978232949292,191.97883727769047
2014-07-23,198.85,198.1,198.64,198.51,195.43848501248,195.43848501248,195.6221910363132,195.6221910363132,195.6221910363132,192.17627215935977
2014-07-24,199.06,198.45,198.65,198.82,195.6431759117312,195.6431759117312,195.78358148449755,195.78358148449755,195.78358148449755,192.44322127298537
2014-07-25,198.26,197.33,197.74,198.11,195.9165218387927,195.9165218387927,195.9801665954277,195.9801665954277,195.9801665954277,192.7740602093361
2014-07-28,198.09,196.62,197.8,197.78,196.1680000916893,196.1680000916893,196.16495659970204,196.16495659970204,196.16495659970204,193.08835719886932
2014-07-29,198.45,196.93,196.93,198.21,196.39936008435416,196.39936008435416,196.3386592037199,196.3386592037199,196.3386592037199,193.38693933892586
2014-07-30,197.91,196.16,196.98,197.66,199.06,-199.06,-199.06,-199.06,-199.06,193.67059237197955
2014-07-31,195.78,193.04,193.09,195.63,199.002,-199.002,-198.973,-198.973,-198.973,-203.0412
2014-08-01,193.75,191.58,192.48,192.58,198.76352,-198.76352,-198.67635,-198.67635,-198.67635,-202.741164
2014-08-04,194.3,192.05,193.88,192.91,198.3325088,-198.3325088,-198.1796055,-198.1796055,-198.1796055,-202.1831058
2014-08-05,193.6,191.32,192.01,193.11,197.927358272,-197.927358272,-197.717633115,-197.717633115,-197.717633115,-201.65295050999998
2014-08-06,192.89,191.08,192.07,191.08,197.39876961023998,-197.39876961023998,-197.14184613465002,-197.14184613465002,-197.14184613465002,-200.92964397429998
2014-08-07,193.12,190.55,190.99,192.96,196.76689264921598,-196.76689264921598,-196.47504305983853,-196.47504305983853,-196.47504305983853,-200.043176016613
2014-08-08,193.37,190.95,193.24,191.43,196.02086553131005,-196.02086553131005,-195.70478746205953,-195.70478746205953,-195.70478746205953,-198.99892665478555
2014-08-11,194.66,193.71,193.8,193.99,195.36436166755286,-195.36436166755286,-195.0346650919918,-195.0346650919918,-195.0346650919918,-198.06954472275913
2014-08-12,194.15,192.94,193.54,193.63,194.7866382674465,-194.7866382674465,-194.66,-194.66,-194.66,-197.24239480325562
2014-08-13,195.06,193.96,194.89,194.3,190.55,190.55,190.55,190.55,190.55,-196.5062313748975
2014-08-14,195.76,194.98,195.76,195.19,190.64020000000002,190.64020000000002,190.64020000000002,190.64020000000002,190.64020000000002,-195.85104592365877
2014-08-15,196.65,194.32,195.71,196.49,190.84499200000002,190.84499200000002,190.79379400000002,190.79379400000002,190.79379400000002,186.739
2014-08-18,197.45,196.69,197.32,196.81,191.19329248000003,191.19329248000003,191.02804224000002,191.02804224000002,191.02804224000002,186.93722
2014-08-19,198.54,197.65,198.39,197.85,191.69382908160003,191.69382908160003,191.34914012800002,191.34914012800002,191.34914012800002,187.2526034
2014-08-20,199.16,198.08,198.92,198.15,192.37844617344,192.37844617344,191.78059172032002,191.78059172032002,191.78059172032002,187.704099264
2014-08-21,199.76,198.93,199.5,199.06,193.1922326326272,193.1922326326272,192.29715029989762,192.29715029989762,192.29715029989762,188.2768943008
2014-08-22,199.69,198.74,199.19,199.32,194.1117200640594,194.1117200640594,192.8941782759058,192.8941782759058,192.8941782759058,188.96588064275198
2014-08-25,200.53,199.86,200.2,200.15,194.9024792550911,194.9024792550911,193.44344401383333,193.44344401383333,193.44344401383333,189.61352780418687
2014-08-26,200.82,200.28,200.33,200.35,195.8028825742765,195.8028825742765,194.08123405258834,194.08123405258834,194.08123405258834,190.37768085789378
2014-08-27,200.57,199.94,200.25,200.45,196.70596371090673,196.70596371090673,194.7551106473295,194.7551106473295,194.7551106473295,191.21306638926228
2014-08-28,200.26,199.39,200.14,199.59,197.44649024294353,197.44649024294353,195.36159958259654,195.36159958259654,195.36159958259654,191.9816210781213
2014-08-29,200.73,199.82,200.71,200.44,198.05372199921368,198.05372199921368,195.9074396243369,195.9074396243369,195.9074396243369,192.6886913918716
2014-09-02,201.0,199.86,200.61,200.99,198.55165203935522,198.55165203935522,196.3986956619032,196.3986956619032,196.3986956619032,193.33919608052187
2014-09-03,201.41,200.22,200.5,201.35,199.04132163148418,199.04132163148418,196.90483913909384,196.90483913909384,196.90483913909384,194.0286684332749
2014-09-04,201.58,199.66,200.22,200.86,199.51505730518736,199.51505730518736,197.44545844240258,197.44545844240258,197.44545844240258,194.76680158994742
2014-09-05,201.19,199.42,201.11,200.19,201.58,-201.58,197.98294884489025,197.98294884489025,197.98294884489025,195.5162534150532
2014-09-08,201.21,200.0,200.59,200.94,201.58,-201.58,198.45056549505452,198.45056549505452,198.45056549505452,196.18326553939735
2014-09-09,200.55,198.92,199.32,200.42,201.5368,-201.5368,198.85739198069743,198.85739198069743,198.85739198069743,196.77690633006364
2014-09-10,200.2,198.77,200.07,199.46,201.432128,-201.432128,-201.58,-201.58,-201.58,197.30524663375664
2014-09-11,200.33,199.12,200.3,199.28,201.27240032,-201.27240032,-201.4957,-201.4957,-201.4957,197.7754695040434
2014-09-12,200.12,198.56,199.12,200.12,201.1222563008,-201.1222563008,-201.413929,-201.413929,-201.413929,198.19396785859863
2014-09-15,199.31,198.38,199.02,199.17,200.917275796736,-200.917275796736,-201.27123255,-201.27123255,-201.27123255,-205.6116
2014-09-16,200.84,198.5,200.52,198.64,198.38,198.38,-201.0688462715,-201.0688462715,-201.0688462715,-205.394652
2014-09-17,201.68,199.75,200.75,200.8,198.38,198.38,198.38,198.38,198.38,-205.18421244
2014-09-18,201.85,201.1,201.82,201.36,198.5,198.5,198.446,198.446,198.446,-204.9800860668
2014-09-19,201.73,200.29,200.7,201.55,198.701,198.701,198.54812,198.54812,198.54812,-204.782083484796
2014-09-22,200.37,198.74,199.15,200.36,201.85,-201.85,198.6471764,198.6471764,198.6471764,-204.59002098025212
2014-09-23,199.26,197.95,198.01,198.41,201.7878,-201.7878,-201.85,-201.85,-201.85,-204.40372035084457
2014-09-24,199.69,197.52,199.57,198.06,201.634288,-201.634288,-201.733,-201.733,-201.733,-204.08103433330234
2014-09-25,199.05,196.32,196.33,199.05,201.38743072,-201.38743072,-201.52235000000002,-201.52235000000002,-201.52235000000002,-203.62176192997117
2014-09-26,198.39,196.42,197.9,196.7,200.9820362624,-200.9820362624,-201.1581855,-201.1581855,-201.1581855,-202.96460335627376
2014-09-29,197.89,196.05,197.49,196.2,200.60907336140798,-200.60907336140798,-200.819512515,-200.819512515,-200.819512515,-202.36658905420913
2014-09-30,198.3,196.61,197.02,197.7,200.15316602526718,-200.15316602526718,-200.39025638865002,-200.39025638865002,-200.39025638865002,-201.67176425824613
2014-10-01,196.77,193.91,194.37,196.75,199.74284942274048,-199.74284942274048,-199.99963331367152,-199.99963331367152,-199.99963331367152,-201.05337018983906
2014-10-02,195.05,192.35,194.42,194.18,199.0429074920116,-199.0429074920116,-199.32977364916766,-199.32977364916766,-199.32977364916766,-200.12473206515998
2014-10-03,196.94,195.08,196.52,195.71,198.10590044312997,-198.10590044312997,-198.42240307477587,-198.42240307477587,-198.42240307477587,-198.958522255386
2014-10-06,197.6,195.59,196.3,197.36,192.35,192.35,-197.632990675055,-197.632990675055,-197.632990675055,-197.9672439170781
2014-10-07,195.72,193.25,193.3,195.29,192.45499999999998,192.45499999999998,-197.6,-197.6,-197.6,-197.6
2014-10-08,196.92,192.36,196.61,193.36,197.6,-197.6,-197.6,-197.6,-197.6,-197.6
2014-10-09,196.6,192.58,192.7,196.36,197.49519999999998,-197.49519999999998,-196.92,-196.92,-196.92,-196.92
2014-10-10,193.65,190.51,190.54,192.71,197.392496,-197.392496,-196.92,-196.92,-196.92,-196.92
2014-10-13,191.15,187.3,187.45,190.44,197.11719616,-197.11719616,-196.6,-196.6,-196.6,-196.6
2014-10-14,189.82,187.04,187.83,188.46,196.52816439039998,-196.52816439039998,-195.019,-195.019,-195.019,-194.833
2014-10-15,186.88,181.92,186.43,185.19,195.76911123916798,-195.76911123916798,-193.50299,-193.50299,-193.50299,-193.19647
2014-10-16,187.58,182.9,186.27,183.02,194.3842001152512,-194.3842001152512,-191.07056210000002,-191.07056210000002,-191.07056210000002,-190.6028819
2014-10-17,189.75,187.62,188.47,188.48,193.13778010372607,-193.13778010372607,181.92,181.92,181.92,178.2816
2014-10-20,190.45,188.07,190.3,188.09,192.01600209335345,-192.01600209335345,182.07659999999998,182.07659999999998,182.07659999999998,178.510968
2014-10-21,194.2,191.48,194.07,191.7,181.92,181.92,182.327802,182.327802,182.327802,178.86913896
2014-10-22,194.91,192.61,192.69,194.44,182.16559999999998,182.16559999999998,182.80268991999998,182.80268991999998,182.80268991999998,179.4823734016
2014-10-23,196.2,194.26,194.93,194.64,182.67537599999997,182.67537599999997,183.40805542399997,183.40805542399997,183.40805542399997,180.25375473152
2014-10-24,196.49,194.49,196.43,195.23,183.48685343999998,183.48685343999998,184.17557209855997,184.17557209855997,184.17557209855997,181.2105294476288
2014-10-27,196.45,195.03,196.16,195.75,184.5271051648,184.5271051648,185.03758205166076,185.03758205166076,185.03758205166076,182.2800923862948
2014-10-28,198.42,196.73,198.41,196.84,185.484136751616,185.484136751616,185.8392513080445,185.8392513080445,185.8392513080445,183.27478591925416
2014-10-29,199.12,196.8,198.11,198.59,186.7777230764544,186.7777230764544,186.84571120340095,186.84571120340095,186.84571120340095,184.4864030457138
2014-10-30,199.95,197.41,199.38,197.59,188.25879630727988,188.25879630727988,187.95039719509487,187.95039719509487,187.95039719509487,185.80342677159956
2014-10-31,201.81,200.78,201.66,201.78,189.8955648242607,189.8955648242607,189.15035747558537,189.15035747558537,189.15035747558537,187.2180840944396
2014-11-03,202.45,201.31,201.77,201.96,191.801874452379,191.801874452379,190.542918153271,190.542918153271,190.542918153271,188.82319484405124
2014-11-04,201.6,200.06,201.07,201.22,193.71853705095077,193.71853705095077,191.97176797487847,191.97176797487847,191.97176797487847,190.4584114627651
2014-11-05,202.59,201.45,202.34,202.55,195.29020038177964,195.29020038177964,193.22915581789306,193.22915581789306,193.22915581789306,191.89740208723327
2014-11-06,203.26,201.64,203.15,202.41,196.75016030542372,196.75016030542372,194.44606556156697,194.44606556156697,194.44606556156697,193.28743981589295
2014-11-07,203.59,202.61,203.34,203.16,198.05212824433897,198.05212824433897,195.6800163829476,195.6800163829476,195.6800163829476,194.68359824166794
2014-11-10,204.04,203.13,203.98,203.4,199.15970259547117,199.15970259547117,196.86651392550547,196.86651392550547,196.86651392550547,196.01955850541773
2014-11-11,204.3,203.66,204.16,204.07,200.13576207637695,200.13576207637695,198.0142716974246,198.0142716974246,198.0142716974246,197.30282914455088
2014-11-12,204.24,203.31,203.96,203.35,200.96860966110157,200.96860966110157,199.08284550886242,199.08284550886242,199.08284550886242,198.49234818997724
2014-11-13,204.83,203.21,204.19,204.14,201.63488772888127,201.63488772888127,199.9697617723558,199.9697617723558,199.9697617723558,199.4796489976811
2014-11-14,204.48,203.72,204.24,204.13,202.27391018310502,202.27391018310502,200.84460465333177,200.84460465333177,200.84460465333177,200.4427121780985
2014-11-17,204.58,203.66,204.37,203.85,202.78512814648403,202.78512814648403,201.56197581573207,201.56197581573207,201.56197581573207,201.23242398604077
2014-11-18,205.92,204.44,205.55,204.46,203.19410251718722,203.19410251718722,202.1502201689003,202.1502201689003,202.1502201689003,201.87998766855344
2014-11-19,205.55,204.3,205.22,205.3,203.66,203.66,202.86647833680922,202.86647833680922,202.86647833680922,202.64759001152828
2014-11-20,205.71,204.19,205.58,204.25,204.112,204.112,203.44664745281545,203.44664745281545,203.44664745281545,203.2693479093379
2014-11-21,207.72,205.98,206.72,207.6,204.19,204.19,203.9165844367805,203.9165844367805,203.9165844367805,203.7729718065637
2014-11-24,207.39,206.91,207.26,207.19,204.19,204.19,204.19,204.19,204.19,204.19
2014-11-25,207.79,206.8,207.25,207.51,204.896,204.896,204.896,204.896,204.896,204.896
2014-11-26,207.76,207.03,207.64,207.27,205.4748,205.4748,205.50374,205.50374,205.50374,205.50374
2014-11-28,207.87,206.91,207.2,207.5,205.93784,205.93784,205.9838546,205.9838546,205.9838546,205.9838546
2014-12-01,206.54,205.38,205.8,206.38,207.87,-207.87,-207.87,-207.87,-207.87,-212.0274
2014-12-02,207.34,205.79,207.09,205.8,207.87,-207.87,-207.87,-207.87,-207.87,-211.827978
2014-12-03,208.15,207.11,207.91,207.28,205.38,205.38,205.38,205.38,205.38,-211.63453866
2014-12-04,208.27,206.7,207.64,207.55,205.4354,205.4354,205.4354,205.4354,205.4354,-211.4469025002
2014-12-05,208.47,207.55,208.0,207.88,205.54878399999998,205.54878399999998,205.52043799999998,205.52043799999998,205.52043799999998,-211.264895425194
2014-12-08,208.12,205.93,206.61,207.55,205.72405695999998,205.72405695999998,205.63842047999998,205.63842047999998,205.63842047999998,-211.08834856243817
2014-12-09,206.6,203.91,206.47,204.37,208.47,-208.47,-208.47,-208.47,-208.47,-210.91709810556503
2014-12-10,205.98,202.93,203.16,205.94,208.3788,-208.3788,-208.3332,-208.3332,-208.3332,-210.5667432002868
2014-12-11,206.19,203.71,204.23,203.89,208.16084800000002,-208.16084800000002,-208.06304,-208.06304,-208.06304,-210.03217117626673
2014-12-12,203.81,200.85,200.94,202.65,207.95161408,-207.95161408,-207.806388,-207.806388,-207.806388,-209.53501919392806
2014-12-15,202.53,198.78,199.51,202.0,207.5255172352,-207.5255172352,-207.31944084,-207.31944084,-207.31944084,-208.75336746647454
2014-12-16,202.39,197.86,197.9,198.55,206.825875856384,-206.825875856384,-206.55089116439999,-206.55089116439999,-206.55089116439999,-207.65629704516235
2014-12-17,202.34,198.3,201.79,198.48,205.9292882707456,-205.9292882707456,-205.594893136316,-205.594893136316,-205.594893136316,-206.38277842929125
2014-12-18,212.97,203.93,206.84,204.78,197.86,197.86,197.86,197.86,197.86,193.9028
2014-12-19,207.33,205.62,206.33,206.46,198.1622,198.1622,198.1622,198.1622,198.1622,194.28414400000003
2014-12-22,207.47,206.46,207.47,206.71,198.458356,198.458356,198.458356,198.458356,198.458356,194.65786112000004
2014-12-23,208.23,207.51,207.75,208.2,198.74858888,198.74858888,198.74858888,198.74858888,198.74858888,195.02410389760004
2014-12-24,208.34,207.72,207.81,208.03,199.0330171024,199.0330171024,199.0330171024,199.0330171024,199.0330171024,195.38302181964804
2014-12-26,208.84,208.25,208.44,208.29,199.311756760352,199.311756760352,199.311756760352,199.311756760352,199.311756760352,195.73476138325506
2014-12-29,208.97,208.15,208.72,208.25,199.58492162514497,199.58492162514497,199.58492162514497,199.58492162514497,199.58492162514497,196.07946615558996
2014-12-30,208.37,207.51,207.6,208.21,199.85262319264208,199.85262319264208,199.85262319264208,199.85262319264208,199.85262319264208,196.41727683247817
2014-12-31,208.18,205.4,205.5,207.96,200.11497072878925,200.11497072878925,200.11497072878925,200.11497072878925,200.11497072878925,196.7483312958286
2015-01-02,206.88,204.18,205.43,206.4,200.37207131421346,200.37207131421346,200.37207131421346,200.37207131421346,200.37207131421346,197.07276466991203
2015-01-05,204.37,201.35,201.76,204.2,200.6240298879292,200.6240298879292,200.6240298879292,200.6240298879292,200.6240298879292,197.3907093765138
2015-01-06,202.72,198.86,199.82,202.13,212.97,-212.97,-212.97,-212.97,-212.97,197.70229518898353
2015-01-07,202.72,200.88,202.31,201.46,212.6878,-212.6878,-212.5467,-212.5467,-212.5467,198.00764928520385
2015-01-08,206.16,203.99,205.9,204.0,212.411244,-212.411244,-212.136099,-212.136099,-212.136099,198.30689629949978
2015-01-09,206.41,203.52,204.19,206.39,212.14021912,-212.14021912,-211.73781603,-211.73781603,-211.73781603,198.6001583735098
2015-01-12,204.59,201.93,202.65,204.42,211.8746147376,-211.8746147376,-211.35148154910001,-211.35148154910001,-211.35148154910001,198.8875552060396
2015-01-13,205.48,200.52,202.08,204.15,211.61432244284802,-211.61432244284802,-210.97673710262703,-210.97673710262703,-210.97673710262703,199.1692041019188
2015-01-14,201.1,198.57,200.94,199.67,211.35923599399106,-211.35923599399106,-210.6132349895482,-210.6132349895482,-210.6132349895482,-217.2294
2015-01-15,202.0,198.88,198.97,201.64,210.8476665542314,-210.8476665542314,-210.0110732400708,-210.0110732400708,-210.0110732400708,-216.66961799999999
2015-01-16,201.82,198.55,201.63,198.75,210.35655989206217,-210.35655989206217,-209.43901957806725,-209.43901957806725,-209.43901957806725,-216.12662945999998
2015-01-20,202.71,200.17,202.08,202.43,209.64816629853843,-209.64816629853843,-208.67678820760253,-208.67678820760253,-208.67678820760253,-215.24779798699998
2015-01-21,203.66,200.94,203.06,201.51,208.9822763206261,-208.9822763206261,-207.96791303307035,-207.96791303307035,-207.96791303307035,-214.41290808764998
2015-01-22,206.26,202.33,206.05,204.02,208.35633974138855,-208.35633974138855,-207.30865912075544,-207.30865912075544,-207.30865912075544,-213.61976268326748
2015-01-23,206.1,204.81,204.97,205.8,207.76795935690524,-207.76795935690524,-206.69555298230256,-206.69555298230256,-206.69555298230256,-212.8662745491041
2015-01-26,205.56,203.85,205.44,204.73,207.21488179549092,-207.21488179549092,-206.26,-206.26,-206.26,-212.1504608216489
2015-01-27,204.12,201.75,202.79,203.0,206.69498888776147,-206.69498888776147,-206.1,-206.1,-206.1,-211.47043778056644
2015-01-28,204.95,199.91,200.14,204.16,206.20628955449578,-206.20628955449578,-205.5715,-205.5715,-205.5715,-210.8244158915381
2015-01-29,202.3,198.68,202.01,200.34,205.74691218122604,-205.74691218122604,-205.079995,-205.079995,-205.079995,-210.21069509696122
2015-01-30,202.17,199.13,199.47,200.56,205.31509745035248,-205.31509745035248,-204.95,-204.95,-204.95,-209.62766034211316
2015-02-02,202.02,197.86,201.9,200.07,204.90919160333132,-204.90919160333132,-204.50199999999998,-204.50199999999998,-204.50199999999998,-209.0737773250075
2015-02-03,204.85,202.55,204.84,202.94,197.86,197.86,197.86,197.86,197.86,-208.288812912257
2015-02-04,205.38,203.51,204.06,203.91,197.86,197.86,197.86,197.86,197.86,-207.55879600839899
2015-02-05,206.3,204.77,206.18,204.83,198.16080000000002,198.16080000000002,198.0856,198.0856,198.0856,-206.87988028781106
2015-02-06,207.24,204.92,205.53,206.57,198.64915200000002,198.64915200000002,198.414176,198.414176,198.414176,193.9028
2015-02-09,205.64,204.14,204.63,204.77,199.33641984000002,199.33641984000002,198.8554672,198.8554672,198.8554672,194.169544
2015-02-10,207.12,204.82,206.77,205.89,199.96870625280002,199.96870625280002,199.27469384,199.27469384,199.27469384,194.43095312
2015-02-11,207.45,205.83,206.93,206.6,200.55040975257603,200.55040975257603,199.672959148,199.672959148,199.672959148,194.6871340576
2015-02-12,208.99,207.68,208.92,207.91,201.24036877731842,201.24036877731842,200.13958159912,200.13958159912,200.13958159912,195.07002003587198
2015-02-13,209.84,208.76,209.78,209.08,202.1703245240402,202.1703245240402,200.7591108871816,200.7591108871816,200.7591108871816,195.6268192344371
2015-02-17,210.32,209.1,210.16,209.38,203.24407909067457,203.24407909067457,201.48558201620708,201.48558201620708,201.48558201620708,196.33747827271526
2015-02-18,210.22,209.35,210.15,209.63,204.37622643616663,204.37622643616663,202.28067963474845,202.28067963474845,202.28067963474845,197.17642957635235
2015-02-19,210.42,209.24,209.98,209.43,205.32723020637997,205.32723020637997,203.0042184676211,203.0042184676211,203.0042184676211,197.9650438017712
2015-02-20,211.33,208.73,211.28,209.43,206.24392876923156,206.24392876923156,203.74579662085898,203.74579662085898,203.74579662085898,198.83689073564722
2015-02-23,211.21,210.48,211.19,210.97,207.26114301538524,207.26114301538524,204.5800589925645,204.5800589925645,204.5800589925645,199.83633947679544
2015-02-24,212.05,210.76,211.81,211.11,208.0749144123082,208.0749144123082,205.32255250338238,205.32255250338238,205.32255250338238,200.7558323186518
2015-02-25,212.24,211.22,211.61,211.64,208.86993152984655,208.86993152984655,206.1298462029765,206.1298462029765,206.1298462029765,201.77230740997314
2015-02-26,211.71,210.65,211.37,211.55,209.54394522387724,209.54394522387724,206.92416619658954,206.92416619658954,206.92416619658954,202.8190766689758
2015-02-27,211.58,210.64,210.66,211.25,210.0831561791018,210.0831561791018,207.6152245910329,207.6152245910329,207.6152245910329,203.76116900207822
2015-03-02,212.06,210.72,211.99,210.79,210.51452494328143,210.51452494328143,208.21644539419862,208.21644539419862,208.21644539419862,204.6090521018704
2015-03-03,211.59,210.08,211.12,211.46,212.24,-212.24,208.73950749295278,208.73950749295278,208.73950749295278,205.37214689168334
2015-03-04,210.49,209.06,210.21,210.42,212.1968,-212.1968,-212.24,-212.24,-212.24,206.058932202515
2015-03-05,210.8,209.85,210.51,210.59,212.071328,-212.071328,-212.1446,-212.1446,-212.1446,206.6770389822635
2015-03-06,209.94,207.1,207.5,209.38,211.95087488,-211.95087488,-212.052062,-212.052062,-212.052062,-216.4848
2015-03-09,208.79,207.58,208.36,207.76,211.6598223872,-211.6598223872,-211.80445890000001,-211.80445890000001,-211.80445890000001,-216.203256
2015-03-10,206.81,204.97,205.0,206.7,211.386233043968,-211.386233043968,-211.569235955,-211.569235955,-211.569235955,-215.93015832
2015-03-11,205.5,204.4,204.5,205.29,210.87293440045056,-210.87293440045056,-211.10728943815002,-211.10728943815002,-211.10728943815002,-215.38215040400001
2015-03-12,207.18,205.2,207.13,205.24,210.2256409604055,-210.2256409604055,-210.5036333887165,-210.5036333887165,-210.5036333887165,-214.61339987572
2015-03-13,206.93,204.58,205.84,206.76,209.64307686436496,-209.64307686436496,-209.95430638373202,-209.95430638373202,-209.95430638373202,-213.89846188441962
2015-03-16,208.69,206.68,208.64,206.68,209.11876917792847,-209.11876917792847,-209.45441880919614,-209.45441880919614,-209.45441880919614,-213.23356955251023
2015-03-17,208.42,206.98,207.99,207.65,208.69,-208.69,-208.9995211163685,-208.9995211163685,-208.9995211163685,-212.6152196838345
2015-03-18,211.26,206.62,210.42,207.35,204.4,204.4,204.4,204.4,204.4,-212.0401543059661
2015-03-19,210.29,209.03,209.5,210.04,204.5372,204.5372,204.5372,204.5372,204.5372,-211.50534350454848
2015-03-20,211.02,209.61,210.45,209.66,204.671656,204.671656,204.671656,204.671656,204.671656,-211.26
2015-03-23,211.11,210.0,210.0,210.43,204.80342288,204.80342288,204.80342288,204.80342288,204.80342288,200.312
2015-03-24,210.4,208.74,208.82,209.87,204.9325544224,204.9325544224,204.9325544224,204.9325544224,204.9325544224,200.52796
2015-03-25,209.35,205.71,205.76,209.01,205.05910333395198,205.05910333395198,205.05910333395198,205.05910333395198,205.05910333395198,200.7396008
2015-03-26,206.37,204.12,205.27,204.96,211.26,-211.26,-211.26,-211.26,-211.26,200.94700878400002
2015-03-27,205.95,204.91,205.75,205.16,211.1172,-211.1172,-211.04579999999999,-211.04579999999999,-211.04579999999999,201.15026860832
2015-03-30,208.61,206.96,208.24,206.96,210.977256,-210.977256,-210.83802599999999,-210.83802599999999,-210.83802599999999,201.3494632361536
2015-03-31,208.1,206.36,206.43,207.26,210.84011088,-210.84011088,-210.63648522,-210.63648522,-210.63648522,201.54467397143054
2015-04-01,206.42,204.51,205.7,206.42,210.70570866239999,-210.70570866239999,-210.4409906634,-210.4409906634,-210.4409906634,201.73598049200194
2015-04-02,206.98,205.4,206.4,205.58,210.57399448915197,-210.57399448915197,-210.25136094349799,-210.25136094349799,-210.25136094349799,201.9234608821619
2015-04-06,208.45,205.21,207.84,205.39,210.44491459936893,-210.44491459936893,-210.06742011519304,-210.06742011519304,-210.06742011519304,202.10719166451867
2015-04-07,208.75,207.25,207.28,207.86,210.31841630738154,-210.31841630738154,-209.88899751173724,-209.88899751173724,-209.88899751173724,202.28724783122829
2015-04-08,208.5,207.08,208.02,207.53,210.1944479812339,-210.1944479812339,-209.71592758638513,-209.71592758638513,-209.71592758638513,202.4637028746037
2015-04-09,209.18,207.19,208.92,207.82,210.07295902160922,-210.07295902160922,-209.54804975879358,-209.54804975879358,-209.54804975879358,202.63662881711164
2015-04-10,210.09,208.96,210.06,209.21,204.12,204.12,204.12,204.12,204.12,202.80609624076942
2015-04-13,210.62,209.03,209.06,209.84,204.23940000000002,204.23940000000002,204.23940000000002,204.23940000000002,204.23940000000002,202.97217431595402
2015-04-14,209.71,208.1,209.49,208.86,204.49462400000002,204.49462400000002,204.43081800000002,204.43081800000002,204.43081800000002,203.13493082963495
2015-04-15,211.04,209.95,210.47,210.07,204.73963904000001,204.73963904000001,204.61649346000002,204.61649346000002,204.61649346000002,203.29443221304226
2015-04-16,210.98,209.8,210.4,210.04,205.1176606976,205.1176606976,204.8734337216,204.8734337216,204.8734337216,203.4507435687814
2015-04-17,209.23,207.01,207.98,208.98,205.473001055744,205.473001055744,205.12009637273601,205.12009637273601,205.12009637273601,203.60392869740576
2015-04-20,210.25,208.96,209.85,209.09,205.80702099239934,205.80702099239934,205.35689251782657,205.35689251782657,205.35689251782657,203.75405012345766
2015-04-21,210.86,209.24,209.6,210.65,206.12099973285538,206.12099973285538,205.58421681711351,205.58421681711351,205.58421681711351,203.9011691209885
2015-04-22,210.85,208.9,210.66,210.04,206.41613974888406,206.41613974888406,205.80244814442898,205.80244814442898,205.80244814442898,204.04534573856873
2015-04-23,211.93,210.01,211.21,210.17,206.693571363951,206.693571363951,206.01195021865183,206.01195021865183,206.01195021865183,204.18663882379735
2015-04-24,211.97,211.11,211.67,211.7,207.11248565483493,207.11248565483493,206.30785270771923,206.30785270771923,206.30785270771923,204.41893965908343
2015-04-27,212.48,210.54,210.74,212.34,207.59823708935144,207.59823708935144,206.6475815452561,206.6475815452561,206.6475815452561,204.7209820727201
2015-04-28,211.5,209.34,211.44,210.71,208.18404863862926,208.18404863862926,207.05585083708817,207.05585083708817,207.05585083708817,205.1089329690841
2015-04-29,211.29,209.6,210.53,210.32,208.69956280199375,208.69956280199375,207.435541278492,207.435541278492,207.435541278492,205.47748632062988
2015-04-30,210.35,207.62,208.52,209.9,212.48,-212.48,-212.48,-212.48,-212.48,205.8276120045984
2015-05-01,210.77,209.28,210.72,209.41,212.3828,-212.3828,-212.33419999999998,-212.33419999999998,-212.33419999999998,206.16023140436846
2015-05-04,212.02,211.1,211.39,211.22,212.287544,-212.287544,-212.192774,-212.192774,-212.192774,206.47621983415004
2015-05-05,211.46,208.73,208.92,211.01,212.19419312,-212.19419312,-212.05559078,-212.05559078,-212.05559078,206.77640884244255
2015-05-06,209.93,206.76,208.04,209.54,212.1027092576,-212.1027092576,-212.02,-212.02,-212.02,-216.72959999999998
2015-05-07,209.38,207.53,208.87,207.91,211.889000887296,-211.889000887296,-211.757,-211.757,-211.757,-216.43051199999996
2015-05-08,211.85,210.79,211.65,210.84,206.76,206.76,206.76,206.76,206.76,-216.14039663999998
2015-05-11,211.89,210.53,210.6,211.54,206.8618,206.8618,206.8618,206.8618,206.8618,-215.85898474079997
2015-05-12,210.63,208.63,209.98,209.59,207.062928,207.062928,207.012646,207.012646,207.012646,-215.58601519857598
2015-05-13,211.22,209.74,210.06,210.49,207.25601088,207.25601088,207.15896662,207.15896662,207.15896662,-215.32123474261869
2015-05-14,212.32,210.91,212.25,211.24,207.4413704448,207.4413704448,207.3008976214,207.3008976214,207.3008976214,-215.06439770034012
2015-05-15,212.61,211.87,212.44,212.43,207.734088218112,207.734088218112,207.501661716544,207.501661716544,207.501661716544,-214.81526576932993
2015-05-18,213.4,212.17,213.1,212.24,208.12416116066302,208.12416116066302,207.7570786307168,207.7570786307168,207.7570786307168,-214.57360779625003
2015-05-19,213.57,212.69,213.03,213.26,208.6517450445967,208.6517450445967,208.0956539128738,208.0956539128738,208.0956539128738,-214.33919956236252
2015-05-20,213.78,212.51,212.88,213.16,209.2419356392451,209.2419356392451,208.4788581389726,208.4788581389726,208.4788581389726,-214.11182357549166
2015-05-21,213.75,212.51,213.5,212.74,209.8772646497508,209.8772646497508,208.9029494878548,208.9029494878548,208.9029494878548,-213.89126886822692
2015-05-22,213.54,212.91,213.0,213.02,210.4236475987857,210.4236475987857,209.29311352882644,209.29311352882644,209.29311352882644,-213.78
2015-05-26,212.5,210.21,210.71,212.39,213.78,-213.78,209.6520644465203,209.6520644465203,209.6520644465203,-213.75
2015-05-27,212.98,210.85,212.67,211.23,213.7086,-213.7086,209.9822992907987,209.9822992907987,209.9822992907987,-213.5403
2015-05-28,212.59,211.63,212.5,212.34,213.63862799999998,-213.63862799999998,210.21,210.21,210.21,-213.336891
2015-05-29,212.43,210.82,211.13,212.4,213.57005543999998,-213.57005543999998,210.4956,210.4956,210.4956,-213.13958427
2015-06-01,212.34,210.62,211.54,211.95,213.50285433119998,-213.50285433119998,-213.78,-213.78,-213.78,-212.9481967419
2015-06-02,212.19,210.27,211.39,211.02,213.436997244576,-213.436997244576,-213.6852,-213.6852,-213.6852,-212.762550839643
2015-06-03,212.67,211.34,211.92,211.97,213.37245729968447,-213.37245729968447,-213.51444,-213.51444,-213.51444,202.6248
2015-06-04,211.77,209.75,210.27,211.12,213.30920815369078,-213.30920815369078,-213.352218,-213.352218,-213.352218,202.825704
2015-06-05,210.58,208.98,209.76,209.93,213.16683982754316,-213.16683982754316,-213.10006274,-213.10006274,-213.10006274,203.02258992
2015-06-08,209.82,208.39,208.48,209.63,212.91562943789057,-212.91562943789057,-212.7292570934,-212.7292570934,-212.7292570934,203.2155381216
2015-06-09,209.1,207.69,208.47,208.44,212.55357908285933,-212.55357908285933,-212.251938813126,-212.251938813126,-212.251938813126,203.404627359168
2015-06-10,211.4,209.31,210.95,209.38,212.0672211745734,-212.0672211745734,-211.65888676741963,-211.65888676741963,-211.65888676741963,203.58993481198462
2015-06-11,212.09,211.2,211.63,211.49,207.69,207.69,207.69,207.69,207.69,203.77153611574494
2015-06-12,210.84,209.68,210.01,210.62,207.778,207.778,207.778,207.778,207.778,203.94950539343003
2015-06-15,209.44,207.79,209.11,208.62,212.09,-212.09,-212.09,-212.09,-212.09,204.12391528556142
2015-06-16,210.35,208.72,210.25,208.9,212.004,-212.004,-211.961,-211.961,-211.961,204.2948369798502
2015-06-17,211.32,209.39,210.59,210.58,211.91971999999998,-211.91971999999998,-211.83587,-211.83587,-211.83587,204.4623402402532
2015-06-18,213.34,211.18,212.78,211.23,207.79,207.79,207.79,207.79,207.79,204.62649343544814
2015-06-19,211.55,210.45,210.81,211.42,207.90099999999998,207.90099999999998,207.90099999999998,207.90099999999998,207.90099999999998,204.8878986323847
2015-06-22,212.59,211.65,211.89,211.95,208.00977999999998,208.00977999999998,208.00977999999998,208.00977999999998,208.00977999999998,205.14146167341315
2015-06-23,212.44,211.57,212.04,212.18,208.1163844,208.1163844,208.1163844,208.1163844,208.1163844,205.38741782321074
2015-06-24,212.17,210.48,210.5,211.71,208.220856712,208.220856712,208.220856712,208.220856712,208.220856712,205.62599528851442
2015-06-25,211.25,209.77,209.86,211.13,208.32323957776,208.32323957776,208.32323957776,208.32323957776,208.32323957776,205.85741542985897
2015-06-26,210.58,209.16,209.82,210.28,208.4235747862048,208.4235747862048,208.4235747862048,208.4235747862048,208.4235747862048,206.0818929669632
2015-06-29,208.82,205.33,205.42,208.02,213.34,-213.34,-213.34,-213.34,-213.34,-217.6068
2015-06-30,207.32,205.28,205.85,207.32,213.1798,-213.1798,-213.0997,-213.0997,-213.0997,-217.238496
2015-07-01,208.03,206.56,207.5,207.79,212.863808,-212.863808,-212.708715,-212.708715,-212.708715,-216.6405712
2015-07-02,208.27,206.82,207.31,208.07,212.56045568000002,-212.56045568000002,-212.33727925000002,-212.33727925000002,-212.33727925000002,-216.07254264000002
2015-07-06,207.65,205.54,206.72,205.74,212.2692374528,-212.2692374528,-211.9844152875,-211.9844152875,-211.9844152875,-215.53291550800003
2015-07-07,208.16,204.12,208.02,206.93,211.989667954688,-211.989667954688,-211.649194523125,-211.649194523125,-211.649194523125,-215.02026973260004
2015-07-08,206.76,204.25,204.53,206.34,211.51748787740672,-211.51748787740672,-211.12215090650625,-211.12215090650625,-211.12215090650625,-214.25725085131805
2015-07-09,207.35,204.88,204.9,207.03,211.07363860476232,-211.07363860476232,-210.6320003430508,-210.6320003430508,-210.6320003430508,-213.5476432917258
2015-07-10,207.98,206.49,207.48,207.28,210.6564202884766,-210.6564202884766,-210.17616031903725,-210.17616031903725,-210.17616031903725,-212.887708261305
2015-07-13,209.9,208.94,209.77,209.0,210.264235071168,-210.264235071168,204.12,204.12,204.12,-212.27396868301363
2015-07-14,211.05,209.66,210.68,209.69,204.12,204.12,204.2356,204.2356,204.2356,-211.7031908752027
2015-07-15,211.28,210.05,210.61,210.71,204.2586,204.2586,204.440032,204.440032,204.440032,200.0376
2015-07-16,212.3,211.55,212.3,211.82,204.539456,204.539456,204.71363072,204.71363072,204.71363072,200.262448
2015-07-17,212.55,211.8,212.48,212.34,205.00508864,205.00508864,205.092949184,205.092949184,205.092949184,200.62357456
2015-07-20,213.18,212.21,212.59,212.77,205.6086815488,205.6086815488,205.54037223295998,205.54037223295998,205.54037223295998,201.1006315776
2015-07-21,212.74,211.39,211.75,212.45,206.36581339392,206.36581339392,206.0751461766528,206.0751461766528,206.0751461766528,201.70459999872
2015-07-22,211.77,210.89,211.37,210.91,207.047232054528,207.047232054528,206.5724859442871,206.5724859442871,206.5724859442871,202.278369998784
2015-07-23,211.65,209.75,210.18,211.54,207.6605088490752,207.6605088490752,207.035011928187,207.035011928187,207.035011928187,202.8234514988448
2015-07-24,210.37,207.6,208.0,210.25,213.18,-213.18,207.4651610932139,207.4651610932139,207.4651610932139,203.34127892390256
2015-07-27,207.55,206.26,206.79,206.98,213.0684,-213.0684,-213.18,-213.18,-213.18,203.83321497770743
2015-07-28,209.5,206.8,209.33,207.8,212.796064,-212.796064,-212.9724,-212.9724,-212.9724,204.30055422882205
2015-07-29,211.04,209.32,210.77,209.44,212.53462144,-212.53462144,-212.771028,-212.771028,-212.771028,204.74452651738096
2015-07-30,211.02,209.42,210.82,210.2,212.2836365824,-212.2836365824,-212.57569716,-212.57569716,-212.57569716,205.1663001915119
2015-07-31,211.45,210.16,210.5,211.44,212.042691119104,-212.042691119104,-212.3862262452,-212.3862262452,-212.3862262452,205.5669851819363
2015-08-03,210.53,208.65,209.79,210.53,211.81138347433983,-211.81138347433983,-212.20243945784398,-212.20243945784398,-212.20243945784398,205.94763592283948
2015-08-04,210.24,208.8,209.38,209.7,211.58932813536623,-211.58932813536623,-212.02416627410867,-212.02416627410867,-212.02416627410867,206.3092541266975
2015-08-05,211.31,209.73,210.07,210.4,211.3761550099516,-211.3761550099516,-211.8512412858854,-211.8512412858854,-211.8512412858854,206.65279142036263
2015-08-06,210.41,207.65,208.35,210.27,211.31,-211.31,-211.68350404730884,-211.68350404730884,-211.68350404730884,206.9791518493445
2015-08-07,208.34,206.87,207.95,208.16,211.31,-211.31,-211.52079892588958,-211.52079892588958,-211.52079892588958,-217.4436
2015-08-10,210.67,209.28,210.57,209.29,211.108,-211.108,-211.3629749581129,-211.3629749581129,-211.3629749581129,-217.126392
2015-08-11,209.47,207.76,208.67,208.96,210.91408,-210.91408,-211.2098857093695,-211.2098857093695,-211.2098857093695,-216.81870024
2015-08-12,209.14,205.36,208.92,207.14,210.7279168,-210.7279168,-211.06138913808843,-211.06138913808843,-211.06138913808843,-216.5202392328
2015-08-13,209.55,208.02,208.66,208.75,210.405841792,-210.405841792,-210.77631968118402,-210.77631968118402,-210.77631968118402,-215.96222727116
2015-08-14,209.5,208.26,209.42,208.43,210.10309128448,-210.10309128448,-210.50550369712482,-210.50550369712482,-210.50550369712482,-215.432115907602
2015-08-17,210.59,208.16,210.59,208.73,205.36,205.36,205.36,205.36,205.36,-214.9285101122219
2015-08-18,210.68,209.7,209.98,210.29,205.46460000000002,205.46460000000002,205.46460000000002,205.46460000000002,205.46460000000002,-214.4500846066108
2015-08-19,210.01,207.35,208.32,209.1,205.67321600000002,205.67321600000002,205.62106200000002,205.62106200000002,205.62106200000002,-213.99558037628026
2015-08-20,207.17,203.91,203.97,206.54,210.68,-210.68,-210.68,-210.68,-210.68,-213.56380135746625
2015-08-21,202.92,197.54,197.83,201.81,210.5446,-210.5446,-210.4769,-210.4769,-210.4769,-212.88803526244362
2015-08-24,195.84,182.95,189.5,187.49,210.024416,-210.024416,-209.830055,-209.830055,-209.830055,-211.5067120888237
2015-08-25,195.45,187.06,187.27,195.45,208.39995104,-208.39995104,-207.94845114999998,-207.94845114999998,-207.94845114999998,-208.3654737590531
2015-08-26,194.79,188.37,194.46,192.21,206.8729539776,-206.8729539776,-206.1985595695,-206.1985595695,-206.1985595695,-205.56977164555724
2015-08-27,199.41,195.21,199.27,197.05,205.437576738944,-205.437576738944,-204.571160399635,-204.571160399635,-204.571160399635,-203.08159676454594
2015-08-28,199.83,197.92,199.28,198.5,204.08832213460735,-204.08832213460735,-203.05767917166057,-203.05767917166057,-203.05767917166057,-200.8671211204459
2015-08-31,199.12,197.02,197.67,198.14,202.82002280653091,-202.82002280653091,-201.65014162964434,-201.65014162964434,-201.65014162964434,-199.83
2015-09-01,194.76,190.73,191.77,193.07,201.62782143813905,-201.62782143813905,-200.34113171556925,-200.34113171556925,-200.34113171556925,-199.83
2015-09-02,195.44,192.43,195.41,194.69,200.5071521518507,-200.5071521518507,-199.1237524954794,-199.1237524954794,-199.1237524954794,-199.12
2015-09-03,198.05,194.96,195.55,196.25,199.45372302273967,-199.45372302273967,182.95,182.95,182.95,179.291
2015-09-04,193.86,191.61,192.59,192.88,198.46349964137528,-198.46349964137528,183.25199999999998,183.25199999999998,183.25199999999998,179.66618
2015-09-08,197.61,195.18,197.43,195.97,198.05,-198.05,183.54796,183.54796,183.54796,180.0338564
2015-09-09,199.46,194.35,194.79,199.33,182.95,182.95,183.8380008,183.8380008,183.8380008,180.394179272
2015-09-10,197.22,194.25,195.85,194.5,183.28019999999998,183.28019999999998,184.306660776,184.306660776,184.306660776,180.96615389384002
2015-09-11,196.76,194.54,196.74,195.32,183.603796,183.603796,184.76126095272,184.76126095272,184.76126095272,181.52096927702482
2015-09-14,197.0,195.44,196.01,196.95,183.92092008,183.92092008,185.20222312413838,185.20222312413838,185.20222312413838,182.05914019871406
2015-09-15,198.99,196.09,198.46,196.59,184.23170167840001,184.23170167840001,185.62995643041424,185.62995643041424,185.62995643041424,182.58116599275263
2015-09-16,200.4,198.41,200.18,198.82,184.536267644832,184.536267644832,186.04485773750181,186.04485773750181,186.04485773750181,183.08753101297006
2015-09-17,202.84,199.28,199.73,199.96,185.17081693903873,185.17081693903873,186.61906342800174,186.61906342800174,186.61906342800174,183.78002977245126
2015-09-18,197.56,194.96,195.45,195.74,186.2309679226964,186.2309679226964,187.43011025660167,187.43011025660167,187.43011025660167,184.7330282838287
2015-09-21,197.68,195.22,196.46,196.45,187.22750984733463,187.22750984733463,188.20060474377158,188.20060474377158,188.20060474377158,185.63837686963726
2015-09-22,194.46,192.57,193.91,193.9,188.16425925649455,188.16425925649455,188.932574506583,188.932574506583,188.932574506583,186.4984580261554
2015-09-23,194.67,192.91,193.6,194.13,189.04480370110488,189.04480370110488,189.62794578125386,189.62794578125386,189.62794578125386,187.31553512484763
2015-09-24,193.45,190.56,192.9,192.13,189.87251547903858,189.87251547903858,190.28854849219115,190.28854849219115,190.28854849219115,188.09175836860524
2015-09-25,195.0,191.81,192.85,194.61,190.56,190.56,190.56,190.56,190.56,188.82917045017498
2015-09-28,191.9,187.64,188.01,191.75,202.84,-202.84,-202.84,-202.84,-202.84,-206.8968
2015-09-29,189.74,186.93,188.12,188.24,202.536,-202.536,-202.38400000000001,-202.38400000000001,-202.38400000000001,-206.319096
2015-09-30,191.82,189.44,191.63,190.4,201.91176000000002,-201.91176000000002,-201.61130000000003,-201.61130000000003,-201.61130000000003,-205.3496412
2015-10-01,192.49,189.82,192.13,192.03,201.31248960000002,-201.31248960000002,-200.87723500000004,-200.87723500000004,-200.87723500000004,-204.42865914
2015-10-02,195.0,189.12,195.0,189.75,200.73719001600003,-200.73719001600003,-200.17987325000004,-200.17987325000004,-200.17987325000004,-203.553726183
2015-10-05,198.74,196.33,198.47,196.47,200.18490241536003,-200.18490241536003,-199.51737958750005,-199.51737958750005,-199.51737958750005,-202.72253987385
2015-10-06,198.98,197.0,197.79,198.27,199.65470631874564,-199.65470631874564,186.93,186.93,186.93,-201.9329128801575
2015-10-07,199.83,197.49,199.41,198.85,186.93,186.93,187.171,187.171,187.171,-201.1827672361496
2015-10-08,201.55,198.59,201.21,198.96,187.18800000000002,187.18800000000002,187.55077,187.55077,187.55077,183.19140000000002
2015-10-09,201.9,200.58,201.33,201.4,187.76248,187.76248,188.1107392,188.1107392,188.1107392,183.55857200000003
2015-10-12,201.76,200.91,201.52,201.43,188.6107312,188.6107312,188.80020224,188.80020224,188.80020224,184.10881484000004
2015-10-13,202.16,200.05,200.25,200.63,189.408087328,189.408087328,189.455192128,189.455192128,189.455192128,184.64255039480003
2015-10-14,200.87,198.94,199.29,200.16,190.42824034176,190.42824034176,190.21748060032,190.21748060032,190.21748060032,185.34324837900803
2015-10-15,202.35,199.64,202.35,200.05,191.36678111441918,191.36678111441918,190.93403176430078,190.93403176430078,190.93403176430078,186.0159184438477
2015-10-16,203.28,201.92,203.27,202.82,192.46510300297726,192.46510300297726,191.73314954079973,191.73314954079973,191.73314954079973,186.8326225216553
2015-10-19,203.37,202.13,203.37,202.53,193.76289064262,193.76289064262,192.65689757753574,192.65689757753574,192.65689757753574,187.81946517035598
2015-10-20,203.84,202.55,203.11,202.86,195.1078859526532,195.1078859526532,193.62107679555754,193.62107679555754,193.62107679555754,188.90800260843108
2015-10-21,203.79,201.65,201.85,203.64,196.5050242002287,196.5050242002287,194.64296911600178,194.64296911600178,194.64296911600178,190.10256239975658
2015-10-22,205.51,202.81,205.26,203.0,197.6786203281921,197.6786203281921,195.5626722044016,195.5626722044016,195.5626722044016,191.20155740777605
2015-10-23,207.95,206.3,207.51,207.24,199.08826866911753,199.08826866911753,196.65687826191743,196.65687826191743,196.65687826191743,192.4893172410762
2015-10-26,207.37,206.56,207.0,207.27,200.86061493529402,200.86061493529402,198.01205287048734,198.01205287048734,198.01205287048734,194.03538551696857
2015-10-27,207.0,205.8,206.6,206.2,202.27849194823523,202.27849194823523,199.20460652602887,199.20460652602887,199.20460652602887,195.42684696527172
2015-10-28,208.97,206.21,208.95,207.0,203.4127935585882,203.4127935585882,200.2540537429054,200.2540537429054,200.2540537429054,196.67916226874456
2015-10-29,209.27,208.21,208.83,208.36,204.52423484687054,204.52423484687054,201.3871267563277,201.3871267563277,201.3871267563277,198.03115441918266
2015-10-30,209.44,207.83,207.93,209.07,205.47338787749644,205.47338787749644,202.4907290104418,202.4907290104418,202.4907290104418,199.37981588888073
2015-11-02,210.62,208.18,210.39,208.36,206.26671030199714,206.26671030199714,203.53311965887553,203.53311965887553,203.53311965887553,200.68763982332624
2015-11-03,211.66,209.7,211.0,209.98,207.1373682415977,207.1373682415977,204.66702051345544,204.66702051345544,204.66702051345544,202.07817024806056
2015-11-04,211.49,209.73,210.36,211.37,208.04189459327816,208.04189459327816,205.85582702616801,205.85582702616801,205.85582702616801,203.51544471085148
2015-11-05,210.98,209.09,210.15,210.44,208.76551567462252,208.76551567462252,206.84253643171945,206.84253643171945,206.84253643171945,204.73712800422376
2015-11-06,210.32,208.47,210.04,209.74,211.66,-211.66,207.66150523832715,207.66150523832715,207.66150523832715,205.7755588035902
2015-11-09,209.49,206.95,208.08,209.33,211.5962,-211.5962,-211.66,-211.66,-211.66,206.65822498305167
2015-11-10,208.6,207.19,208.56,207.54,211.41035200000002,-211.41035200000002,-211.5187,-211.5187,-211.5187,206.95
2015-11-11,208.94,207.67,207.74,208.9,211.23193792,-211.23193792,-211.381639,-211.381639,-211.381639,206.95
2015-11-12,207.06,204.82,204.9,206.51,211.06066040320002,-211.06066040320002,-211.24868983000002,-211.24868983000002,-211.24868983000002,-215.8932
2015-11-13,204.67,202.44,202.53,204.36,210.686220779008,-210.686220779008,-210.9272553385,-210.9272553385,-210.9272553385,-215.561004
2015-11-16,205.65,202.19,205.65,202.3,210.02652311668737,-210.02652311668737,-210.333147464805,-210.333147464805,-210.333147464805,-214.9049538
2015-11-17,207.03,204.88,205.4,205.97,209.24287080501864,-209.24287080501864,-209.60026419297253,-209.60026419297253,-209.60026419297253,-214.01490703399998
2015-11-18,208.9,206.01,208.68,206.03,202.19,202.19,-208.93334041560502,-208.93334041560502,-208.93334041560502,-213.18716354161998
2015-11-19,209.05,208.2,208.54,208.55,202.3242,202.3242,202.19,202.19,202.19,-212.41736209370657
2015-11-20,210.12,208.86,209.38,209.47,202.593232,202.593232,202.3272,202.3272,202.3272,-211.70144674714712
2015-11-23,209.98,208.53,209.09,209.4,203.04483808,203.04483808,202.56098400000002,202.56098400000002,202.56098400000002,-211.03564547484683
2015-11-24,209.83,207.41,209.37,207.87,203.4693477952,203.4693477952,202.78775448000002,202.78775448000002,202.78775448000002,-210.41645029160756
2015-11-25,209.74,209.01,209.3,209.48,203.86838692748802,203.86838692748802,203.00772184560003,203.00772184560003,203.00772184560003,-209.98
2015-11-27,209.8,208.87,209.53,209.4,204.24348371183873,204.24348371183873,203.22109019023202,203.22109019023202,203.22109019023202,-209.83
2015-11-30,209.89,208.56,208.69,209.79,204.59607468912841,204.59607468912841,203.42805748452506,203.42805748452506,203.42805748452506,198.1462
2015-12-01,210.82,209.12,210.68,209.42,204.9275102077807,204.9275102077807,203.6288157599893,203.6288157599893,203.6288157599893,198.381076
2015-12-02,211.0,208.23,208.54,210.6,205.39890939115824,205.39890939115824,203.91646312958972,203.91646312958972,203.91646312958972,198.75424372
2015-12-03,209.15,204.76,205.58,208.9,211.0,-211.0,204.27063997311024,204.27063997311024,204.27063997311024,199.2440739712
2015-12-04,209.97,205.94,209.66,206.1,211.0,-211.0,204.60710797445472,204.60710797445472,204.60710797445472,199.714311012352
2015-12-07,209.24,207.2,208.27,209.2,210.8752,-210.8752,204.76,204.76,204.76,200.16573857185793
2015-12-08,208.04,205.78,206.99,206.48,210.752896,-210.752896,205.072,205.072,205.072,200.5991090289836
2015-12-09,208.68,204.18,205.33,206.2,210.63303808,-210.63303808,-211.0,-211.0,-211.0,201.01514466782427
2015-12-10,207.43,205.15,205.86,205.44,210.3749165568,-210.3749165568,-210.7954,-210.7954,-210.7954,201.4145388811113
2015-12-11,204.14,201.51,201.88,203.38,210.127119894528,-210.127119894528,-210.596938,-210.596938,-210.596938,-215.22
2015-12-14,203.0,199.97,203.0,202.1,209.6100927008563,-209.6100927008563,-210.1425911,-210.1425911,-210.1425911,-214.8087
2015-12-15,206.11,204.55,205.06,204.69,208.8388852847878,-208.8388852847878,-209.430509723,-209.430509723,-209.430509723,-214.06676499999998
2015-12-16,208.39,204.83,208.02,206.37,199.97,199.97,-208.76827404239,-208.76827404239,-208.76827404239,-213.36192674999998
2015-12-17,208.48,204.84,204.86,208.37,200.1384,200.1384,199.97,199.97,199.97,-212.69233041249998
2015-12-18,202.89,199.98,200.02,202.77,208.48,-208.48,-208.48,-208.48,-208.48,-212.056213891875
2015-12-21,201.88,200.09,201.7,201.43,208.48,-208.48,-208.48,-208.48,-208.48,-211.45190319728124
2015-12-22,203.85,201.55,203.56,202.7,208.31,-208.31,-208.225,-208.225,-208.225,-210.87780803741717
2015-12-23,206.07,204.58,206.05,204.7,208.1434,-208.1434,-207.97764999999998,-207.97764999999998,-207.97764999999998,-210.3324176355463
2015-12-24,206.33,205.43,205.65,205.72,207.98013200000003,-207.98013200000003,-207.7377205,-207.7377205,-207.7377205,-209.81429675376899
2015-12-28,205.25,203.95,205.22,204.86,207.82012936000004,-207.82012936000004,-207.504988885,-207.504988885,-207.504988885,-209.32208191608055
2015-12-29,207.79,206.47,207.4,206.53,199.98,199.98,199.98,199.98,199.98,-208.85447782027651
2015-12-30,207.21,205.76,205.93,207.09,200.1362,200.1362,200.1362,200.1362,200.1362,-208.4102539292627
2015-12-31,205.89,203.89,203.89,205.17,200.289276,200.289276,200.289276,200.289276,200.289276,-207.98824123279957
2016-01-04,201.03,198.59,201.01,200.53,207.79,-207.79,-207.79,-207.79,-207.79,-207.58732917115958
2016-01-05,201.9,200.05,201.35,201.39,207.606,-207.606,-207.51399999999998,-207.51399999999998,-207.51399999999998,-206.9575161291784
2016-01-06,200.05,197.6,198.85,198.33,207.42568,-207.42568,-207.24627999999998,-207.24627999999998,-207.24627999999998,-206.37179000013592
2016-01-07,197.43,193.59,193.99,195.32,207.0326528,-207.0326528,-206.76396599999998,-206.76396599999998,-206.76396599999998,-205.58232890012368
2016-01-08,195.85,191.58,191.95,195.21,206.226093632,-206.226093632,-205.84178838,-205.84178838,-205.84178838,-204.26317272111007
2016-01-11,193.4,189.83,192.11,193.05,205.05440614143998,-205.05440614143998,-204.5582274258,-204.5582274258,-204.5582274258,-202.61436026736575
2016-01-12,194.55,191.14,193.66,193.85,203.531965527296,-203.531965527296,-202.938122408962,-202.938122408962,-202.938122408962,-200.6967062272609
2016-01-13,194.86,188.38,188.87,194.53,202.1617689745664,-202.1617689745664,-201.49622894397618,-201.49622894397618,-201.49622894397618,-199.06670029317178
2016-01-14,193.26,187.66,191.89,189.55,200.50795669761843,-200.50795669761843,-199.79111918125926,-199.79111918125926,-199.79111918125926,-197.24996124333256
2016-01-15,188.76,185.52,187.83,186.79,198.70924275995185,-198.70924275995185,-197.97145130407037,-197.97145130407037,-197.97145130407037,-195.42786860709938
2016-01-19,190.11,186.21,188.06,189.95,196.59896391835954,-196.59896391835954,-195.85470458237842,-195.85470458237842,-195.85470458237842,-193.3472161996085
2016-01-20,187.49,181.02,185.81,185.0,194.82632969142202,-194.82632969142202,-194.0978048033741,-194.0978048033741,-194.0978048033741,-191.70350079769074
2016-01-21,188.87,184.65,186.7,186.19,192.34119034696604,-192.34119034696604,-191.61302189073302,-191.61302189073302,-191.61302189073302,-190.11
2016-01-22,190.76,188.88,190.55,189.78,181.02,181.02,181.02,181.02,181.02,177.39960000000002
2016-01-25,190.15,187.41,187.63,189.91,181.2148,181.2148,181.2148,181.2148,181.2148,177.66680800000003
2016-01-26,190.53,188.03,190.24,188.44,181.405704,181.405704,181.405704,181.405704,181.405704,177.92867184000002
2016-01-27,191.56,187.06,188.14,189.58,181.59278991999997,181.59278991999997,181.59278991999997,181.59278991999997,181.59278991999997,178.18529840320002
2016-01-28,190.2,187.17,189.17,190.0,181.99147832319997,181.99147832319997,181.89180622239996,181.89180622239996,181.89180622239996,178.58653945110402
2016-01-29,193.87,189.88,193.87,190.03,182.37421919027196,182.37421919027196,182.18185203572796,182.18185203572796,182.18185203572796,178.9757432675709
2016-02-01,194.58,191.85,193.65,192.5,183.06396603885565,183.06396603885565,182.64937795429884,182.64937795429884,182.64937795429884,179.57151353686805
2016-02-02,191.96,189.54,190.11,191.9,183.9852487557472,183.9852487557472,183.2459090565839,183.2459090565839,183.2459090565839,180.32193786002466
2016-02-03,191.78,187.11,191.23,191.37,184.83282885528743,184.83282885528743,183.81261360375473,183.81261360375473,183.81261360375473,181.03484096702343
2016-02-04,192.74,189.96,191.53,190.72,185.61260254686445,185.61260254686445,184.350982923567,184.350982923567,184.350982923567,181.71209891867227
2016-02-05,191.08,187.2,187.98,190.97,186.3299943431153,186.3299943431153,184.86243377738865,184.86243377738865,184.86243377738865,182.35549397273866
2016-02-08,186.12,182.81,185.35,185.75,194.58,-194.58,-194.58,-194.58,-194.58,-198.47160000000002
2016-02-09,186.93,183.21,185.35,183.38,194.3446,-194.3446,-194.2269,-194.2269,-194.2269,-198.001752
2016-02-10,188.32,185.12,185.31,186.44,194.113908,-194.113908,-193.884393,-193.884393,-193.884393,-197.54599944
2016-02-11,184.1,181.09,183.03,182.38,193.88782984,-193.88782984,-193.55216120999998,-193.55216120999998,-193.55216120999998,-197.1039194568
2016-02-12,186.65,183.97,186.65,184.93,193.3759166464,-193.3759166464,-192.9290531495,-192.9290531495,-192.9290531495,-196.30322348396
2016-02-16,189.81,187.64,189.81,188.78,192.884479980544,-192.884479980544,-192.337100492025,-192.337100492025,-192.337100492025,-195.54256230976202
2016-02-17,193.32,191.01,192.87,191.12,181.09,181.09,181.09,181.09,181.09,-194.8199341942739
2016-02-18,193.26,191.72,192.05,193.22,181.3346,181.3346,181.3346,181.3346,181.3346,-194.1334374845602
2016-02-19,192.18,190.45,192.0,191.15,181.574308,181.574308,181.574308,181.574308,181.574308,-193.4812656103322
2016-02-22,194.95,193.8,194.83,193.9,181.80922184,181.80922184,181.80922184,181.80922184,181.80922184,177.4682
2016-02-23,194.32,192.18,192.33,193.99,182.33485296639998,182.33485296639998,182.2034451848,182.2034451848,182.2034451848,177.817836
2016-02-24,193.53,189.32,193.23,190.62,182.83945884774397,182.83945884774397,182.585841829256,182.585841829256,182.585841829256,178.16047928
2016-02-25,195.55,192.83,195.55,193.73,183.32388049383422,183.32388049383422,182.95676657437832,182.95676657437832,182.95676657437832,178.4962696944
2016-02-26,196.68,194.9,195.1,196.52,184.05744766420418,184.05744766420418,183.4604959114032,183.4604959114032,183.4604959114032,179.00788160356802
2016-02-29,196.23,193.44,193.56,195.08,185.06725185106785,185.06725185106785,184.12147111583303,184.12147111583303,184.12147111583303,179.7147663394253
2016-03-01,198.21,194.46,198.21,195.05,185.99627170298243,185.99627170298243,184.7493975600414,184.7493975600414,184.7493975600414,180.3933756858483
2016-03-02,199.06,197.25,199.03,197.7,187.21764453268418,187.21764453268418,185.55703370643892,185.55703370643892,185.55703370643892,181.28420690155588
2016-03-03,199.79,198.11,199.77,198.7,188.63872718876206,188.63872718876206,186.5022413469882,186.5022413469882,186.5022413469882,182.35075448746252
2016-03-04,201.35,199.03,200.36,200.0,190.19990538233537,190.19990538233537,187.56526203922914,187.56526203922914,187.56526203922914,183.57150167334015
2016-03-07,201.07,199.27,200.63,199.4,191.9839205211617,191.9839205211617,188.80588845569852,188.80588845569852,188.80588845569852,184.99378153947293
2016-03-08,199.92,198.22,198.36,199.3,193.48249323777583,193.48249323777583,189.93485849468564,189.93485849468564,189.93485849468564,186.3022790163151
2016-03-09,199.79,198.43,199.41,199.36,194.7412943197317,194.7412943197317,190.96222123016395,190.96222123016395,190.96222123016395,187.50609669500992
2016-03-10,201.05,197.38,199.54,199.9,195.79868722857464,195.79868722857464,191.89712131944918,191.89712131944918,191.89712131944918,188.61360895940913
2016-03-11,202.81,201.13,202.76,201.25,196.68689727200268,196.68689727200268,192.74788040069876,192.74788040069876,192.74788040069876,189.6325202426564
2016-03-14,203.03,201.77,202.53,202.2,197.38,197.38,193.75409236062887,193.75409236062887,193.75409236062887,190.81849342081733
2016-03-15,202.2,201.06,202.2,201.32,198.51,198.51,194.7744422009597,194.7744422009597,194.7744422009597,192.0396440787356
2016-03-16,203.82,201.56,203.39,201.62,199.414,199.414,195.68255355885412,195.68255355885412,195.68255355885412,193.13867967086202
2016-03-17,205.22,202.77,204.79,203.26,200.2952,200.2952,196.65904713179162,196.65904713179162,196.65904713179162,194.3136249070672
2016-03-18,204.78,203.8,204.52,204.2,201.28016,201.28016,197.77197100465872,197.77197100465872,197.77197100465872,195.62238991821914
2016-03-21,204.94,203.81,204.69,204.11,202.068128,202.068128,198.7402147740531,198.7402147740531,198.7402147740531,196.77410312803283
2016-03-22,205.23,203.57,204.62,203.74,202.6985024,202.6985024,199.5825868534262,199.5825868534262,199.5825868534262,197.78761075266888
2016-03-23,204.33,203.01,203.22,204.11,205.23,-205.23,200.37322469394653,200.37322469394653,200.37322469394653,198.75512135482194
2016-03-24,203.16,201.74,203.11,201.98,205.23,-205.23,201.053173236794,201.053173236794,201.053173236794,199.59685557869508
2016-03-28,203.85,202.71,203.27,203.62,205.0904,-205.0904,201.63792898364284,201.63792898364284,201.63792898364284,200.32916435346473
2016-03-29,205.23,202.41,205.23,202.75,201.74,201.74,201.74,201.74,201.74,200.96627298751432
2016-03-30,206.87,205.59,206.1,206.35,201.8098,201.8098,202.2286,202.2286,202.2286,201.52055749913745
2016-03-31,206.41,205.33,205.56,205.87,202.012208,202.012208,202.41,202.41,202.41,202.2694794492582
2016-04-01,207.14,203.99,206.91,204.35,202.20651967999999,202.20651967999999,203.079,203.079,203.079,202.91355232636207
2016-04-04,207.07,205.89,206.29,206.84,202.5025284992,202.5025284992,203.72876,203.72876,203.72876,203.54751947740775
2016-04-05,205.25,203.9,204.14,204.64,202.780776789248,202.780776789248,-207.14,-207.14,-207.14,-211.28279999999998
2016-04-06,206.49,203.98,206.46,204.27,203.0423301818931,203.0423301818931,-207.07,-207.07,-207.07,-211.06131599999998
2016-04-07,205.56,203.09,203.89,205.18,207.14,-207.14,-206.9749,-206.9749,-206.9749,-210.84647651999998
2016-04-08,205.84,203.88,204.48,205.32,207.059,-207.059,-206.780655,-206.780655,-206.780655,-210.458652694
2016-04-11,206.07,203.91,203.99,205.23,206.97962,-206.97962,-206.59612225,-206.59612225,-206.59612225,-210.0902200593
2016-04-12,206.25,203.7,205.99,204.2,206.90182760000002,-206.90182760000002,-206.4208161375,-206.4208161375,-206.4208161375,-209.740209056335
2016-04-13,208.1,206.84,208.04,207.02,203.09,203.09,203.09,203.09,203.09,-209.40769860351824
2016-04-14,208.6,207.6,208.02,208.03,203.1902,203.1902,203.1902,203.1902,203.1902,-209.09181367334233
2016-04-15,208.11,207.4,207.8,208.0,203.40659200000002,203.40659200000002,203.352494,203.352494,203.352494,-208.7917229896752
2016-04-18,209.27,207.0,209.25,207.11,203.61432832000003,203.61432832000003,203.50991918,203.50991918,203.50991918,199.0282
2016-04-19,210.2,208.94,209.91,209.7,203.95366862080002,203.95366862080002,203.7403224128,203.7403224128,203.7403224128,199.233036
2016-04-20,210.92,209.4,210.07,209.9,204.45337513113603,204.45337513113603,204.06330629216,204.06330629216,204.06330629216,199.56204492
2016-04-21,210.25,208.66,208.9,210.13,205.1000376180224,205.1000376180224,204.47470791463041,204.47470791463041,204.47470791463041,200.0163631232
2016-04-22,209.29,207.92,208.96,208.53,205.68203385622016,205.68203385622016,204.8614254397526,204.8614254397526,204.8614254397526,200.452508598272
2016-04-25,208.62,207.54,208.59,208.28,206.20583047059813,206.20583047059813,205.22493991336745,205.22493991336745,205.22493991336745,200.87120825434113
2016-04-26,209.52,208.37,209.0,209.02,206.67724742353832,206.67724742353832,205.5666435185654,205.5666435185654,205.5666435185654,201.2731599241675
2016-04-27,209.81,208.06,209.38,208.46,207.1015226811845,207.1015226811845,205.88784490745147,205.88784490745147,205.88784490745147,201.6590335272008
2016-04-28,209.76,206.97,207.42,208.49,210.92,-210.92,206.18977421300437,206.18977421300437,206.18977421300437,202.02947218611277
2016-04-29,207.13,205.03,206.3,206.71,210.84099999999998,-210.84099999999998,-210.92,-210.92,-210.92,202.38509329866827
2016-05-02,208.18,206.41,208.03,206.9,210.60855999999998,-210.60855999999998,-210.74329999999998,-210.74329999999998,-210.74329999999998,202.72648956672154
2016-05-03,206.79,205.28,206.13,206.5,210.38541759999998,-210.38541759999998,-210.57190099999997,-210.57190099999997,-210.57190099999997,203.05422998405268
2016-05-04,205.83,204.42,204.96,205.0,210.171200896,-210.171200896,-210.40564396999997,-210.40564396999997,-210.40564396999997,203.36886078469058
2016-05-05,205.98,204.47,204.95,205.57,209.82612884224,-209.82612884224,-210.10636177149996,-210.10636177149996,-210.10636177149996,203.67090635330297
2016-05-06,205.77,203.88,205.7,204.04,209.5017611117056,-209.5017611117056,-209.82204368292497,-209.82204368292497,-209.82204368292497,-215.1384
2016-05-09,206.4,205.37,205.89,205.58,209.05202022276916,-209.05202022276916,-209.40610062512022,-209.40610062512022,-209.40610062512022,-214.800648
2016-05-10,208.46,206.64,208.46,206.64,208.63825860494762,-208.63825860494762,-209.0192735813618,-209.0192735813618,-209.0192735813618,-214.47302856
2016-05-11,208.33,206.5,206.5,207.89,208.46,-208.46,-208.65952443066647,-208.65952443066647,-208.65952443066647,-214.1552377032
2016-05-12,207.48,205.37,206.55,207.29,208.46,-208.46,-208.46,-208.46,-208.46,-213.84698057210397
2016-05-13,206.86,204.38,204.72,206.23,208.33,-208.33,-208.33,-208.33,-208.33,-213.54797115494085
2016-05-16,207.34,204.89,206.81,204.95,207.97400000000002,-207.97400000000002,-208.01850000000002,-208.01850000000002,-208.01850000000002,-213.25793202029263
2016-05-17,206.8,204.23,204.82,206.44,207.64648000000003,-207.64648000000003,-207.72880500000002,-207.72880500000002,-207.72880500000002,-212.97659405968386
2016-05-18,206.3,203.64,204.91,204.44,207.3451616,-207.3451616,-207.45938865000002,-207.45938865000002,-207.45938865000002,-212.70369623789335
2016-05-19,204.54,202.78,204.24,204.0,206.97464544000002,-206.97464544000002,-207.1156436715,-207.1156436715,-207.1156436715,-212.2505114259987
2016-05-20,206.09,204.86,205.49,204.95,206.47128798720001,-206.47128798720001,-206.638722867635,-206.638722867635,-206.638722867635,-211.5875756261788
2016-05-23,205.84,204.99,205.16,205.48,206.09,-206.09,-206.21426335219516,-206.21426335219516,-206.21426335219516,-210.97104533234628
2016-05-24,208.24,206.14,207.87,206.15,202.78,202.78,202.78,202.78,202.78,-210.39767215908205
2016-05-25,209.77,208.62,209.26,208.64,202.8892,202.8892,202.8892,202.8892,202.8892,-209.8644351079463
2016-05-26,209.71,208.97,209.34,209.47,203.16443199999998,203.16443199999998,203.095624,203.095624,203.095624,-209.77
2016-05-27,210.21,209.47,210.21,209.55,203.42865471999997,203.42865471999997,203.29585527999998,203.29585527999998,203.29585527999998,198.7244
2016-05-31,210.69,209.18,210.08,210.53,203.83553543679997,203.83553543679997,203.5724210688,203.5724210688,203.5724210688,198.954112
2016-06-01,210.48,208.89,210.3,209.15,204.38389260185596,204.38389260185596,203.92830001536,203.92830001536,203.92830001536,199.30618864000002
2016-06-02,210.92,209.24,210.92,209.8,204.8883811937075,204.8883811937075,204.266385014592,204.266385014592,204.266385014592,199.6477029808
2016-06-03,210.69,208.86,210.28,210.32,205.49154307433673,205.49154307433673,204.66560191371647,204.66560191371647,204.66560191371647,200.09859486156802
2016-06-06,211.76,210.51,211.39,210.71,206.03438876690305,206.03438876690305,205.0408657988935,205.0408657988935,205.0408657988935,200.5314510671053
2016-06-07,212.34,211.5,211.7,211.56,206.72146211487467,206.72146211487467,205.51120519297095,205.51120519297095,205.51120519297095,201.09287851375004
2016-06-08,212.52,211.69,212.39,211.8,207.50805741879222,207.50805741879222,206.0575087775333,206.0575087775333,206.0575087775333,201.76770580292504
2016-06-09,212.22,211.19,212.04,211.49,208.30996823178546,208.30996823178546,206.63913298755529,206.63913298755529,206.63913298755529,202.52036639672028
2016-06-10,210.86,209.44,210.03,210.43,208.98357331469978,208.98357331469978,207.1684110186753,207.1684110186753,207.1684110186753,203.22034074894987
2016-06-13,210.37,208.35,208.42,209.34,212.52,-212.52,207.65005402699452,207.65005402699452,207.65005402699452,203.87131689652338
2016-06-14,208.74,206.92,208.09,207.97,212.4366,-212.4366,-212.52,-212.52,-212.52,204.47672471376674
2016-06-15,209.2,207.53,207.78,208.57,212.215936,-212.215936,-212.352,-212.352,-212.352,205.03975398380308
2016-06-16,208.57,205.59,208.35,206.74,212.00409856,-212.00409856,-212.18904,-212.18904,-212.18904,205.56337120493686
2016-06-17,207.2,205.75,206.53,207.14,211.61925264639999,-211.61925264639999,-211.859088,-211.859088,-211.859088,205.59
2016-06-20,209.6,207.75,207.91,208.84,211.25749748761598,-211.25749748761598,-211.5456336,-211.5456336,-211.5456336,205.59
2016-06-21,208.92,207.79,208.41,208.26,210.91744763835902,-210.91744763835902,-211.24785192000002,-211.24785192000002,-211.24785192000002,205.75
2016-06-22,209.49,207.94,208.03,208.69,210.59780078005747,-210.59780078005747,-210.964959324,-210.964959324,-210.964959324,206.22390000000001
2016-06-23,210.87,209.27,210.87,209.83,205.59,205.59,205.59,205.59,205.59,206.66462700000002
2016-06-24,206.9,202.72,203.13,204.0,210.87,-210.87,-210.87,-210.87,-210.87,-216.77040000000002
2016-06-27,201.59,198.65,199.53,201.59,210.87,-210.87,-210.87,-210.87,-210.87,-216.34888800000002
2016-06-28,203.22,201.12,203.22,201.66,210.3812,-210.3812,-210.25900000000001,-210.25900000000001,-210.25900000000001,-215.46394360000002
2016-06-29,206.93,204.72,206.71,204.83,209.911952,-209.911952,-209.67855,-209.67855,-209.67855,-214.62324642000002
2016-06-30,209.54,206.56,209.53,207.18,198.65,198.65,198.65,198.65,198.65,-213.82458409900002
2016-07-01,210.49,209.29,209.79,209.29,198.86780000000002,198.86780000000002,198.86780000000002,198.86780000000002,198.86780000000002,-213.06585489405
2016-07-05,209.08,207.71,208.39,208.9,199.33268800000002,199.33268800000002,199.21646600000003,199.21646600000003,199.21646600000003,-212.3450621493475
2016-07-06,209.8,207.06,209.77,207.87,199.77898048000003,199.77898048000003,199.55467202000003,199.55467202000003,199.55467202000003,-211.66030904188014
2016-07-07,210.64,208.63,209.54,209.89,200.20742126080003,200.20742126080003,199.88273185940002,199.88273185940002,199.88273185940002,-211.00979358978614
2016-07-08,212.94,210.78,212.7,211.0,200.83337598515203,200.83337598515203,200.31302258502402,200.31302258502402,200.31302258502402,194.677
2016-07-11,214.07,212.95,213.45,213.16,201.80190590633987,201.80190590633987,200.94437145577282,200.94437145577282,200.94437145577282,195.04226
2016-07-12,215.3,214.25,215.0,214.51,203.02871531570588,203.02871531570588,201.73190916842645,201.73190916842645,201.73190916842645,195.6130922
2016-07-13,215.45,214.35,214.93,215.42,204.50126947782118,204.50126947782118,202.6816755266366,202.6816755266366,202.6816755266366,196.400568512
2016-07-14,216.66,215.66,216.11,216.34,206.03409175092622,206.03409175092622,203.7031414845057,203.7031414845057,203.7031414845057,197.3530400864
2016-07-15,216.82,215.31,215.84,216.79,207.73423707077802,207.73423707077802,204.86925875090017,204.86925875090017,204.86925875090017,198.511457681216
2016-07-18,216.6,215.67,216.41,215.95,209.36967439803797,209.36967439803797,206.06433287581015,206.06433287581015,206.06433287581015,199.7930556435309
2016-07-19,216.23,215.65,216.18,215.88,210.71073300639114,210.71073300639114,207.13989958822913,207.13989958822913,207.13989958822913,200.98494174848372
2016-07-20,217.37,216.24,217.13,216.75,211.81040106524074,211.81040106524074,208.1079096294062,208.1079096294062,208.1079096294062,202.09339582608985
2016-07-21,217.22,215.75,216.22,216.92,212.9223208521926,212.9223208521926,209.12673957017154,209.12673957017154,209.12673957017154,203.31552416000267
2016-07-22,217.3,216.1,217.25,216.39,213.81185668175408,213.81185668175408,210.03349821745266,210.03349821745266,210.03349821745266,204.43988222720245
2016-07-25,217.06,215.97,216.64,217.0,214.52348534540326,214.52348534540326,210.84051341353288,210.84051341353288,210.84051341353288,205.47429164902624
2016-07-26,217.17,215.76,216.75,216.53,215.0927882763226,215.0927882763226,211.55875693804427,211.55875693804427,211.55875693804427,206.42594831710414
2016-07-27,217.27,215.62,216.51,217.17,215.54823062105808,215.54823062105808,212.1979936748594,212.1979936748594,212.1979936748594,207.3014724517358
2016-07-28,217.11,215.75,216.8,216.26,215.62,215.62,212.76691437062485,212.76691437062485,212.76691437062485,208.10695465559695
2016-07-29,217.54,216.13,217.15,216.45,215.62,215.62,213.2732537898561,213.2732537898561,213.2732537898561,208.8479982831492
2016-08-01,217.65,216.41,216.93,217.15,215.75,215.75,213.78526333507338,213.78526333507338,213.78526333507338,209.63027843766577
2016-08-02,216.83,214.58,215.52,216.64,217.65,-217.65,214.28767910151385,214.28767910151385,214.28767910151385,210.4322505938992
2016-08-03,216.24,215.13,216.23,215.45,217.65,-217.65,214.58,214.58,214.58,211.1540255345093
2016-08-04,216.78,215.83,216.43,216.3,217.5886,-217.5886,214.58,214.58,214.58,211.80362298105837
2016-08-05,218.23,217.07,218.14,217.19,214.58,214.58,214.97910000000002,214.97910000000002,214.97910000000002,212.38826068295253
2016-08-08,218.52,217.74,218.05,218.39,214.65300000000002,214.65300000000002,215.43422600000002,215.43422600000002,215.43422600000002,213.03085200782775
2016-08-09,218.76,217.8,218.22,218.12,214.80768000000003,214.80768000000003,215.8970921,215.8970921,215.8970921,213.6895497668884
2016-08-10,218.4,217.23,217.63,218.29,215.04481920000003,215.04481920000003,216.355157364,216.355157364,216.355157364,214.3487082971929
2016-08-11,218.94,217.95,218.68,218.25,215.26773004800003,215.26773004800003,216.73993218576,216.73993218576,216.73993218576,214.9221762185578
2016-08-12,218.71,217.99,218.41,218.26,215.56151164416002,215.56151164416002,217.1139437141808,217.1139437141808,217.1139437141808,215.48467154795972
2016-08-15,219.5,218.88,219.09,218.89,215.83179071262722,215.83179071262722,217.42437328277006,217.42437328277006,217.42437328277006,215.96841753124536
2016-08-16,218.68,217.96,217.96,218.56,216.1986116413645,216.1986116413645,217.79798609187145,217.79798609187145,217.79798609187145,216.49815490155856
2016-08-17,218.53,217.02,218.38,217.98,216.52875047722804,216.52875047722804,-219.5,-219.5,-219.5,216.94843166632478
2016-08-18,218.9,218.22,218.9,218.31,216.82587542950523,216.82587542950523,-219.4256,-219.4256,-219.4256,217.02
2016-08-19,218.75,217.74,218.56,218.34,217.02,217.02,-219.353432,-219.353432,-219.353432,217.02
2016-08-22,218.8,217.83,218.51,218.25,217.268,217.268,-219.28342904,-219.28342904,-219.28342904,217.392
2016-08-23,219.6,218.9,218.93,219.23,217.4912,217.4912,217.02,217.02,217.02,217.7082
2016-08-24,218.91,217.36,217.88,218.8,219.6,-219.6,217.07160000000002,217.07160000000002,217.07160000000002,-223.992
2016-08-25,218.19,217.22,217.66,217.4,219.6,-219.6,217.12216800000002,217.12216800000002,217.12216800000002,-223.79304
2016-08-26,219.11,216.25,217.28,217.9,219.5048,-219.5048,-219.6,-219.6,-219.6,-223.46438799999999
2016-08-29,218.66,217.4,218.34,217.43,219.30951199999998,-219.30951199999998,-219.49949999999998,-219.49949999999998,-219.49949999999998,-222.95938084
2016-08-30,218.59,217.35,217.98,218.25,219.12594127999998,-219.12594127999998,-219.40201499999998,-219.40201499999998,-219.40201499999998,-222.4897241812
2016-08-31,217.75,216.47,217.44,217.64,218.95338480319998,-218.95338480319998,-219.30745455,-219.30745455,-219.30745455,-222.05294348851598
2016-09-01,217.73,216.03,217.37,217.38,218.79118171500798,-218.79118171500798,-219.21573091349998,-219.21573091349998,-219.21573091349998,-221.64673744431985
2016-09-02,218.87,217.7,218.36,218.36,216.03,216.03,-219.05644436782498,-219.05644436782498,-219.05644436782498,-221.14123107433107
2016-09-06,219.09,217.86,219.09,218.72,216.03,216.03,216.03,216.03,216.03,-220.68122027764127
2016-09-07,219.22,218.31,219.01,218.84,216.1524,216.1524,216.09120000000001,216.09120000000001,216.09120000000001,-220.26261045265355
2016-09-08,218.94,218.16,218.51,218.6,216.336456,216.336456,216.185064,216.185064,216.185064,-219.88167551191472
2016-09-09,217.02,213.25,213.32,217.0,219.22,-219.22,-219.22,-219.22,-219.22,-219.53502471584238
2016-09-12,216.81,212.31,216.4,212.39,219.1006,-219.1006,-219.0409,-219.0409,-219.0409,-218.94
2016-09-13,215.14,212.5,213.24,214.85,218.82897599999998,-218.82897599999998,-218.704355,-218.704355,-218.704355,-218.0781
2016-09-14,214.69,212.5,213.15,213.29,218.56821695999997,-218.56821695999997,-218.38463725,-218.38463725,-218.38463725,-217.328247
2016-09-15,215.73,212.76,215.28,213.0,218.31788828159998,-218.31788828159998,-218.0809053875,-218.0809053875,-218.0809053875,-216.67587489000002
2016-09-16,213.69,212.58,213.37,213.5,218.07757275033597,-218.07757275033597,-217.792360118125,-217.792360118125,-217.792360118125,-216.10831115430003
2016-09-19,214.87,213.03,213.41,214.1,217.84686984032254,-217.84686984032254,-217.51824211221876,-217.51824211221876,-217.51824211221876,-215.73
2016-09-20,214.59,213.38,213.42,214.43,217.62539504670963,-217.62539504670963,-217.25783000660783,-217.25783000660783,-217.25783000660783,-215.28539999999998
2016-09-21,216.03,213.44,215.82,214.22,217.41277924484123,-217.41277924484123,-217.01043850627744,-217.01043850627744,-217.01043850627744,208.06380000000001
2016-09-22,217.53,216.71,217.18,216.99,212.31,212.31,212.31,212.31,212.31,208.223124
2016-09-23,216.88,215.88,215.99,216.73,212.4144,212.4144,212.4144,212.4144,212.4144,208.50233028000002
2016-09-26,215.23,214.01,214.24,215.02,212.516712,212.516712,212.516712,212.516712,212.516712,208.77316037160003
2016-09-27,215.68,213.62,215.57,214.03,212.61697776000003,212.61697776000003,212.61697776000003,212.61697776000003,212.61697776000003,209.03586556045204
2016-09-28,216.82,214.71,216.64,215.81,212.71523820480002,212.71523820480002,212.71523820480002,212.71523820480002,212.71523820480002,209.2906895936385
2016-09-29,216.87,214.05,214.68,216.39,212.811533440704,212.811533440704,212.811533440704,212.811533440704,212.811533440704,209.53786890582933
2016-09-30,217.12,215.36,216.3,215.67,212.90590277188994,212.90590277188994,212.90590277188994,212.90590277188994,212.90590277188994,209.77763283865445
2016-10-03,216.04,215.04,215.78,215.81,212.99838471645214,212.99838471645214,212.99838471645214,212.99838471645214,212.99838471645214,210.01020385349483
2016-10-04,216.17,213.99,214.68,215.86,213.0890170221231,213.0890170221231,213.0890170221231,213.0890170221231,213.0890170221231,210.23579773788998
2016-10-05,216.13,215.33,215.63,215.37,213.17783668168065,213.17783668168065,213.17783668168065,213.17783668168065,213.17783668168065,210.45462380575327
2016-10-06,216.04,214.74,215.78,215.39,213.26487994804702,213.26487994804702,213.26487994804702,213.26487994804702,213.26487994804702,210.66688509158067
2016-10-07,216.3,214.19,215.04,216.06,213.35018234908608,213.35018234908608,213.35018234908608,213.35018234908608,213.35018234908608,210.87277853883324
2016-10-10,216.7,215.99,216.16,216.14,213.43377870210435,213.43377870210435,213.43377870210435,213.43377870210435,213.43377870210435,211.07249518266823
2016-10-11,215.74,212.58,213.43,215.64,217.53,-217.53,-217.53,-217.53,-217.53,211.2662203271882
2016-10-12,214.32,213.01,213.71,213.61,217.431,-217.431,-217.3815,-217.3815,-217.3815,211.45413371737254
2016-10-13,213.59,211.21,213.01,212.15,217.33398000000003,-217.33398000000003,-217.23745499999998,-217.23745499999998,-217.23745499999998,-221.88060000000002
2016-10-14,214.69,213.03,213.12,214.14,217.08902080000001,-217.08902080000001,-216.93608224999997,-216.93608224999997,-216.93608224999997,-221.560482
2016-10-17,213.38,212.17,212.38,213.07,216.85385996800002,-216.85385996800002,-216.64977813749996,-216.64977813749996,-216.64977813749996,-221.24996754
2016-10-18,214.29,213.27,213.71,214.24,216.62810556928002,-216.62810556928002,-216.37778923062496,-216.37778923062496,-216.37778923062496,-220.9487685138
2016-10-19,214.64,213.6,214.28,214.0,216.41138134650882,-216.41138134650882,-216.11939976909372,-216.11939976909372,-216.11939976909372,-220.656605458386
2016-10-20,214.53,213.11,213.88,213.85,216.20332609264847,-216.20332609264847,-215.87392978063903,-215.87392978063903,-215.87392978063903,-220.37320729463443
2016-10-21,214.08,212.76,213.98,212.95,216.00359304894252,-216.00359304894252,-215.6407332916071,-215.6407332916071,-215.6407332916071,-220.09831107579538
2016-10-24,215.31,214.48,214.89,214.98,215.81184932698483,-215.81184932698483,-215.41919662702674,-215.41919662702674,-215.41919662702674,-219.83166174352152
2016-10-25,214.98,213.98,214.17,214.7,215.62777535390543,-215.62777535390543,-215.31,-215.31,-215.31,-219.57301189121588
2016-10-26,214.42,212.93,213.74,213.22,215.45106433974922,-215.45106433974922,-215.31,-215.31,-215.31,-219.3221215344794
2016-10-27,214.62,213.09,213.17,214.57,215.28142176615924,-215.28142176615924,-215.105,-215.105,-215.105,-219.078757888445
2016-10-28,213.93,211.72,212.54,213.13,215.11856489551286,-215.11856489551286,-214.91025,-214.91025,-214.91025,-218.84269515179167
2016-10-31,213.19,212.37,212.55,212.95,214.96222229969234,-214.96222229969234,-214.7252375,-214.7252375,-214.7252375,-218.61371429723792
2016-11-01,212.99,209.6,211.01,212.9,214.81213340770464,-214.81213340770464,-214.54947562499999,-214.54947562499999,-214.54947562499999,-218.39160286832077
2016-11-02,211.1,209.24,209.74,210.67,214.49940540324235,-214.49940540324235,-214.20301233125,-214.20301233125,-214.20301233125,-217.95202272490474
2016-11-03,210.24,208.46,208.78,210.01,214.07865297098297,-214.07865297098297,-213.7563412214375,-213.7563412214375,-213.7563412214375,-217.3421811341614
2016-11-04,209.88,208.4,208.55,208.91,213.51678767388466,-213.51678767388466,-213.1737436870794,-213.1737436870794,-213.1737436870794,-216.54278483208688
2016-11-07,213.19,211.3,213.15,211.47,208.4,208.4,208.4,208.4,208.4,-215.6470785005573
2016-11-08,214.77,212.38,214.11,212.72,208.4,208.4,208.4,208.4,208.4,-214.849899865496
2016-11-09,217.1,212.34,216.44,212.47,208.6548,208.6548,208.5911,208.5911,208.5911,204.232
2016-11-10,218.31,215.23,216.92,217.35,209.161512,209.161512,208.931456,208.931456,208.931456,204.48936
2016-11-11,216.7,215.32,216.42,216.13,209.89339103999998,209.89339103999998,209.4003832,209.4003832,209.4003832,204.9039792
2016-11-14,217.27,215.72,216.59,216.99,210.56671975679998,210.56671975679998,209.84586403999998,209.84586403999998,209.84586403999998,205.30615982400002
2016-11-15,218.28,216.81,218.28,217.0,211.18618217625598,211.18618217625598,210.26907083799998,210.26907083799998,210.26907083799998,205.69627502928003
2016-11-16,218.14,217.42,217.87,217.52,211.7560876021555,211.7560876021555,210.67111729609996,210.67111729609996,210.67111729609996,206.07468677840163
2016-11-17,219.06,217.92,218.99,218.04,212.28040059398307,212.28040059398307,211.05306143129496,211.05306143129496,211.05306143129496,206.4417461750496
2016-11-18,219.26,218.29,218.5,219.04,212.95836053458476,212.95836053458476,211.53347774541726,211.53347774541726,211.53347774541726,206.9464763280476
2016-11-21,220.18,219.0,220.15,219.19,213.7145572704346,213.7145572704346,212.07433430323806,212.07433430323806,212.07433430323806,207.56215251164522
2016-11-22,220.79,219.73,220.58,220.49,214.61971925257376,214.61971925257376,212.722787558979,212.722787558979,212.722787558979,208.31922336094652
2016-11-23,220.76,219.75,220.7,220.0,215.60696417216195,215.60696417216195,213.4488366786709,213.4488366786709,213.4488366786709,209.19217772568027
2016-11-25,221.54,221.01,221.52,221.12,216.43624990461603,216.43624990461603,214.10954137759052,214.10954137759052,214.10954137759052,210.00402528488266
2016-11-28,221.48,220.37,220.48,221.19,217.35492492178514,217.35492492178514,214.85258723983145,214.85258723983145,214.85258723983145,210.92690326209205
2016-11-29,221.44,220.17,220.91,220.58,218.10823843586383,218.10823843586383,215.5213285158483,215.5213285158483,215.5213285158483,211.7759510011247
2016-11-30,221.82,220.31,220.38,221.65,218.72595551740832,218.72595551740832,216.12319566426348,216.12319566426348,216.12319566426348,212.5570749210347
2016-12-01,220.73,219.15,219.57,220.73,221.82,-221.82,216.7498441411945,216.7498441411945,216.7498441411945,213.3907381781416
2016-12-02,220.25,219.26,219.68,219.7,221.82,-221.82,217.3075612856631,217.3075612856631,217.3075612856631,214.14937174210885
2016-12-05,221.4,220.42,221.0,220.67,221.76659999999998,-221.76659999999998,217.80392954424016,217.80392954424016,217.80392954424016,214.83972828531907
2016-12-06,221.74,220.67,221.7,221.24,219.15,219.15,218.24569729437374,218.24569729437374,218.24569729437374,215.46795273964034
2016-12-07,224.67,221.38,224.6,221.5,219.2018,219.2018,218.63887059199263,218.63887059199263,218.63887059199263,216.03963699307272
2016-12-08,225.7,224.27,225.15,224.58,219.420528,219.420528,219.3626061209535,219.3626061209535,219.3626061209535,216.90267329376545
2016-12-09,226.51,225.37,226.51,225.44,219.79729632,219.79729632,220.18646732522956,220.18646732522956,220.18646732522956,217.87037923145124
2016-12-12,226.96,225.76,226.25,226.42,220.33431261439998,220.33431261439998,221.0717618996974,221.0717618996974,221.0717618996974,218.90713372367708
2016-12-13,228.34,227.0,227.76,227.01,220.99688135295997,220.99688135295997,221.9549976147428,221.9549976147428,221.9549976147428,219.95400633959906
2016-12-14,228.22,225.37,225.88,227.41,221.8780555906048,221.8780555906048,222.97659799638396,222.97659799638396,222.97659799638396,221.1280454520552
2016-12-15,227.81,226.01,226.81,226.13,222.6534889197322,222.6534889197322,223.83474231696252,223.83474231696252,223.83474231696252,222.13771908876748
2016-12-16,226.08,224.67,225.04,225.99,223.33587024936435,223.33587024936435,224.55558354624853,224.55558354624853,224.55558354624853,223.00603841634003
2016-12-19,226.01,225.08,225.53,225.24,223.93636581944062,223.93636581944062,224.67,224.67,224.67,223.75279303805243
2016-12-20,226.57,225.88,226.4,226.16,224.46480192110775,224.46480192110775,224.67,224.67,224.67,224.3950020127251
2016-12-21,226.45,225.77,225.77,226.27,224.92982569057483,224.92982569057483,225.08,225.08,225.08,224.94730173094356
2016-12-22,225.74,224.92,225.38,225.61,228.34,-228.34,-228.34,-228.34,-228.34,-232.9068
2016-12-23,225.72,225.21,225.71,225.42,228.2716,-228.2716,-228.2374,-228.2374,-228.2374,-232.667196
2016-12-27,226.73,226.0,226.27,226.0,228.204568,-228.204568,-228.137878,-228.137878,-228.137878,-232.43478012
2016-12-28,226.59,224.28,224.4,226.59,228.13887664,-228.13887664,-228.04134166,-228.04134166,-228.04134166,-232.2093367164
2016-12-29,224.89,223.84,224.35,224.47,227.98452157440002,-227.98452157440002,-227.853274577,-227.853274577,-227.853274577,-231.81286988058
2016-12-30,224.83,222.73,223.53,224.71,227.73585027993602,-227.73585027993602,-227.57234535661001,-227.57234535661001,-227.57234535661001,-231.2547689889394
2017-01-03,225.83,223.89,225.24,225.07,227.33538225754114,-227.33538225754114,-227.1365342745151,-227.1365342745151,-227.1365342745151,-230.48753977993485
2017-01-04,226.75,225.61,226.58,225.64,226.96695167693784,-226.96695167693784,222.73,222.73,222.73,-229.7893611997407
2017-01-05,226.58,225.49,226.4,226.28,226.75,-226.75,222.8104,222.8104,222.8104,-229.15401869176404
2017-01-06,227.75,225.9,227.21,226.53,222.73,222.73,222.88919199999998,222.88919199999998,222.88919199999998,-228.57585700950528
2017-01-09,227.07,226.42,226.46,226.9,222.8304,222.8304,223.03501623999998,223.03501623999998,223.03501623999998,-228.0497298786498
2017-01-10,227.44,226.01,226.46,226.47,222.928792,222.928792,223.17646575279997,223.17646575279997,223.17646575279997,-227.75
2017-01-11,227.1,225.59,227.1,226.38,223.02521615999999,223.02521615999999,223.31367178021597,223.31367178021597,223.31367178021597,-227.44
2017-01-12,226.75,224.96,226.53,226.5,223.11971183679998,223.11971183679998,223.4467616268095,223.4467616268095,223.4467616268095,-227.44
2017-01-13,227.4,226.69,227.05,226.75,223.21231760006398,223.21231760006398,223.5758587780052,223.5758587780052,223.5758587780052,218.2754
2017-01-17,226.78,225.8,226.25,226.3,223.3030712480627,223.3030712480627,223.70108301466504,223.70108301466504,223.70108301466504,218.457892
2017-01-18,226.8,225.9,226.75,226.52,223.39200982310146,223.39200982310146,223.8225505242251,223.8225505242251,223.8225505242251,218.63673415999997
2017-01-19,227.0,225.41,225.91,226.83,223.47916962663942,223.47916962663942,223.94037400849837,223.94037400849837,223.94037400849837,218.81199947679997
2017-01-20,227.31,226.05,226.74,226.73,223.56458623410663,223.56458623410663,224.0546627882434,224.0546627882434,224.0546627882434,218.98375948726397
2017-01-23,226.8,225.27,226.15,226.37,223.6482945094245,223.6482945094245,224.16552290459612,224.16552290459612,224.16552290459612,219.15208429751868
2017-01-24,228.08,226.28,227.6,226.4,223.730328619236,223.730328619236,224.27305721745824,224.27305721745824,224.27305721745824,219.3170426115683
2017-01-25,229.57,228.51,229.57,228.7,223.90431547446656,223.90431547446656,224.42533492875992,224.42533492875992,224.42533492875992,219.57993133322125
2017-01-26,229.71,229.02,229.33,229.42,224.24425654599855,224.24425654599855,224.68256818232192,224.68256818232192,224.68256818232192,219.9795340798924
2017-01-27,229.59,228.76,228.97,229.44,224.68151602231868,224.68151602231868,224.9842140913826,224.9842140913826,224.9842140913826,220.46605737589778
2017-01-30,228.2,226.42,227.55,228.18,225.0837947405332,225.0837947405332,225.26776124589964,225.26776124589964,225.26776124589964,220.92825450710288
2017-01-31,227.59,226.32,227.53,227.01,225.45389116129053,225.45389116129053,225.53429557114566,225.53429557114566,225.53429557114566,221.36734178174774
2017-02-01,228.58,226.95,227.62,228.28,225.7943798683873,225.7943798683873,225.78483783687693,225.78483783687693,225.78483783687693,221.78447469266035
2017-02-02,228.09,226.83,227.77,227.24,226.10762947891632,226.10762947891632,226.02034756666433,226.02034756666433,226.02034756666433,222.18075095802735
2017-02-03,229.55,228.46,229.34,228.85,226.39581912060302,226.39581912060302,226.24172671266447,226.24172671266447,226.24172671266447,222.55721341012597
2017-02-06,229.32,228.55,228.93,228.89,226.6609535909548,226.6609535909548,226.4498231099046,226.4498231099046,226.4498231099046,222.91485273961968
2017-02-07,229.65,228.72,228.94,229.36,226.9048773036784,226.9048773036784,226.64543372331033,226.64543372331033,226.64543372331033,223.25461010263868
2017-02-08,229.39,228.31,229.24,228.59,227.12928711938414,227.12928711938414,226.8293076999117,226.8293076999117,226.8293076999117,223.57737959750673
2017-02-09,230.95,229.52,230.6,229.57,227.3357441498334,227.3357441498334,227.002149237917,227.002149237917,227.002149237917,223.8840106176314
2017-02-10,231.77,230.88,231.51,231.0,227.69716973485006,227.69716973485006,227.2784987912628,227.2784987912628,227.2784987912628,224.30796998057352
2017-02-13,233.07,232.05,232.77,232.09,228.18590936666806,228.18590936666806,227.63781888796177,227.63781888796177,227.63781888796177,224.83031208193339
2017-02-14,233.71,232.16,233.7,232.55,228.86968205533452,228.86968205533452,228.1267151880452,228.1267151880452,228.1267151880452,225.48948711537872
2017-02-15,235.14,233.39,234.92,233.43,229.644132926481,229.644132926481,228.68504366924068,228.68504366924068,228.68504366924068,226.22933327499464
2017-02-16,235.15,233.85,234.72,234.93,230.6333889997144,230.6333889997144,229.39508886562422,229.39508886562422,229.39508886562422,227.12039994749517
2017-02-17,235.09,233.94,235.09,233.97,231.53671119977153,231.53671119977153,230.08567820174932,230.08567820174932,230.08567820174932,228.0036559532707
2017-02-21,236.68,235.51,236.49,235.51,232.25936895981724,232.25936895981724,230.6933968175394,230.6933968175394,230.6933968175394,228.78975379841094
2017-02-22,236.54,235.83,236.28,236.02,233.14349516785379,233.14349516785379,231.47165523125926,231.47165523125926,231.47165523125926,229.73658334260162
2017-02-23,236.9,235.57,236.44,236.9,233.85079613428303,233.85079613428303,232.14874005119555,232.14874005119555,232.14874005119555,230.56979334148943
2017-02-24,236.79,235.41,236.74,235.42,234.46063690742642,234.46063690742642,232.81391644402817,232.81391644402817,232.81391644402817,231.3927202070958
2017-02-27,237.31,236.35,237.11,236.61,234.94850952594115,234.94850952594115,233.38596814186423,233.38596814186423,233.38596814186423,232.10866658017335
2017-02-28,236.95,236.02,236.47,236.71,235.41,235.41,233.9745729205846,233.9745729205846,233.9745729205846,232.83685325894908
2017-03-01,240.32,238.37,239.78,238.4,235.79,235.79,234.4748869824969,234.4748869824969,234.4748869824969,233.4630938026962
2017-03-02,239.57,238.21,238.27,239.57,236.02,236.02,235.41010506529742,235.41010506529742,235.41010506529742,234.49162973229176
2017-03-03,238.61,237.73,238.42,238.19,236.88,236.88,236.19568825484984,236.19568825484984,236.19568825484984,235.365885272448
2017-03-06,238.12,237.01,237.71,237.48,240.32,-240.32,236.85557813407385,236.85557813407385,236.85557813407385,236.1090024815808
2017-03-07,237.77,236.77,237.0,237.39,240.25379999999998,-240.25379999999998,-240.32,-240.32,-240.32,236.74065210934367
2017-03-08,237.63,236.41,236.56,237.31,240.11444799999998,-240.11444799999998,-240.21349999999998,-240.21349999999998,-240.21349999999998,-245.1264
2017-03-09,237.24,235.74,236.86,236.71,239.89218111999998,-239.89218111999998,-240.02332499999997,-240.02332499999997,-240.02332499999997,-244.86490799999999
2017-03-10,238.02,236.59,237.69,237.95,239.56000663039998,-239.56000663039998,-239.72349224999996,-239.72349224999996,-239.72349224999996,-244.40866259999999
2017-03-13,237.85,237.24,237.81,237.59,239.25440609996798,-239.25440609996798,-239.44464779249998,-239.44464779249998,-239.44464779249998,-243.97522947
2017-03-14,237.24,236.19,236.9,237.22,238.97325361197053,-238.97325361197053,-239.185322447025,-239.185322447025,-239.185322447025,-243.56346799649998
2017-03-15,239.43,237.29,238.95,237.56,235.74,235.74,235.74,235.74,235.74,-243.172294596675
2017-03-16,239.2,238.1,238.48,239.12,235.81380000000001,235.81380000000001,235.81380000000001,235.81380000000001,235.81380000000001,-242.80067986684125
2017-03-17,237.97,237.03,237.03,237.75,235.88612400000002,235.88612400000002,235.88612400000002,235.88612400000002,235.88612400000002,-242.4476458734992
2017-03-20,237.36,236.33,236.77,237.01,235.95700152000003,235.95700152000003,235.95700152000003,235.95700152000003,235.95700152000003,-242.11226357982423
2017-03-21,237.61,233.58,233.73,237.49,239.43,-239.43,-239.43,-239.43,-239.43,-241.79365040083303
2017-03-22,234.61,233.05,234.28,233.73,239.31300000000002,-239.31300000000002,-239.2545,-239.2545,-239.2545,-241.2186948727747
2017-03-23,235.34,233.6,234.03,233.98,239.06248000000002,-239.06248000000002,-238.944275,-238.944275,-238.944275,-240.48351233422497
2017-03-24,235.04,232.96,233.86,234.35,238.82198080000003,-238.82198080000003,-238.64956125,-238.64956125,-238.64956125,-239.81449622414473
2017-03-27,233.92,231.61,233.62,231.97,238.47026195200004,-238.47026195200004,-238.2512919625,-238.2512919625,-238.2512919625,-239.06050163948882
2017-03-28,235.81,233.14,235.32,233.32,237.92144099584004,-237.92144099584004,-237.653575685875,-237.653575685875,-237.653575685875,-238.09193642635526
2017-03-29,235.81,234.73,235.54,235.0,237.41652571617283,-237.41652571617283,-237.10965387414626,-237.10965387414626,-237.10965387414626,-237.24928469092907
2017-03-30,236.52,235.27,236.29,235.5,236.952003658879,-236.952003658879,-236.6146850254731,-236.6146850254731,-236.6146850254731,226.9778
2017-03-31,236.51,235.68,235.74,235.91,236.52464336616868,-236.52464336616868,-236.52,-236.52,-236.52,227.168644
2017-04-03,236.03,233.92,235.33,235.79,236.52,-236.52,-236.52,-236.52,-236.52,227.35567112
2017-04-04,235.58,234.56,235.48,235.0,236.51,-236.51,-236.51,-236.51,-236.51,227.5389576976
2017-04-05,237.39,234.55,234.78,236.26,231.61,231.61,231.61,231.61,231.61,227.71857854364802
2017-04-06,236.04,234.43,235.44,234.96,231.72560000000001,231.72560000000001,231.72560000000001,231.72560000000001,231.72560000000001,228.00872118733858
2017-04-07,236.0,234.64,235.2,235.18,231.83888800000003,231.83888800000003,231.83888800000003,231.83888800000003,231.83888800000003,228.29015955171843
2017-04-10,236.25,234.73,235.34,235.36,231.94991024000004,231.94991024000004,231.94991024000004,231.94991024000004,231.94991024000004,228.56315476516687
2017-04-11,235.18,233.34,235.06,234.9,232.05871203520005,232.05871203520005,232.05871203520005,232.05871203520005,232.05871203520005,228.82796012221186
2017-04-12,234.95,233.77,234.03,234.8,232.16533779449605,232.16533779449605,232.16533779449605,232.16533779449605,232.16533779449605,229.0848213185455
2017-04-13,234.49,232.51,232.51,233.65,232.26983103860613,232.26983103860613,232.26983103860613,232.26983103860613,232.26983103860613,229.33397667898913
2017-04-17,234.57,232.88,234.57,233.12,232.372234417834,232.372234417834,232.372234417834,232.372234417834,232.372234417834,229.57565737861947
2017-04-18,234.49,233.08,233.87,233.71,232.4725897294773,232.4725897294773,232.4725897294773,232.4725897294773,232.4725897294773,229.81008765726088
2017-04-19,234.95,233.18,233.44,234.52,232.57093793488775,232.57093793488775,232.57093793488775,232.57093793488775,232.57093793488775,230.03748502754306
2017-04-20,235.85,233.78,235.34,234.14,232.66731917619,232.66731917619,232.66731917619,232.66731917619,232.66731917619,230.25806047671676
2017-04-21,235.3,234.13,234.59,235.22,232.7617727926662,232.7617727926662,232.7617727926662,232.7617727926662,232.7617727926662,230.47201866241525
2017-04-24,237.41,236.61,237.17,237.17,232.85433733681288,232.85433733681288,232.85433733681288,232.85433733681288,232.85433733681288,230.67955810254279
2017-04-25,238.95,237.81,238.55,237.93,233.03656384334036,233.03656384334036,232.99100721670848,232.99100721670848,232.99100721670848,230.94877577844107
2017-04-26,239.53,238.35,238.4,238.53,233.39137001273994,233.39137001273994,233.22936692804015,233.22936692804015,233.22936692804015,231.34883698951901
2017-04-27,238.95,237.98,238.6,238.74,233.88246041172076,233.88246041172076,233.54439858163815,233.54439858163815,233.54439858163815,231.83970677014787
2017-04-28,238.93,237.93,238.08,238.93,234.3342635787831,234.3342635787831,233.84367865255624,233.84367865255624,233.84367865255624,232.301124363939
2017-05-01,239.17,238.2,238.68,238.66,234.74992249248044,234.74992249248044,234.12799471992844,234.12799471992844,234.12799471992844,232.73485690210268
2017-05-02,238.98,238.3,238.77,238.82,235.132328693082,235.132328693082,234.39809498393203,234.39809498393203,234.39809498393203,233.14256548797653
2017-05-03,238.73,237.7,238.48,238.29,235.48414239763545,235.48414239763545,234.65469023473543,234.65469023473543,234.65469023473543,233.52581155869794
2017-05-04,238.92,237.78,238.76,238.81,235.80781100582462,235.80781100582462,234.89845572299865,234.89845572299865,234.89845572299865,233.88606286517606
2017-05-05,239.72,238.69,239.7,239.16,236.10558612535866,236.10558612535866,235.13003293684872,235.13003293684872,235.13003293684872,234.22469909326549
2017-05-08,239.92,239.17,239.66,239.77,236.4670275128228,236.4670275128228,235.4054309606378,235.4054309606378,235.4054309606378,234.6093701567369
2017-05-09,240.19,239.04,239.44,239.94,236.88138421128406,236.88138421128406,235.72145079339316,235.72145079339316,235.72145079339316,235.03422054419795
2017-05-10,239.87,239.16,239.87,239.37,237.34459042170428,237.34459042170428,236.0789347299217,236.0789347299217,236.0789347299217,235.49824069522015
2017-05-11,239.57,238.14,239.38,239.31,237.7429477626657,237.7429477626657,236.40781995152798,236.40781995152798,236.40781995152798,235.92049903265033
2017-05-12,239.21,238.67,238.98,239.05,238.0855350758925,238.0855350758925,236.71039435540575,236.71039435540575,236.71039435540575,236.3047541197118
2017-05-15,240.44,239.45,240.3,239.49,238.14,238.14,236.98876280697328,236.98876280697328,236.98876280697328,236.65442624893774
2017-05-16,240.67,239.63,240.08,240.64,238.50799999999998,238.50799999999998,237.29937415434568,237.29937415434568,237.29937415434568,237.03298362404396
2017-05-17,238.64,235.75,235.82,238.09,240.67,-240.67,-240.67,-240.67,-240.67,-245.4834
2017-05-18,237.75,235.43,236.77,235.7,240.67,-240.67,-240.67,-240.67,-240.67,-245.191398
2017-05-19,239.08,237.27,238.31,237.36,240.4604,-240.4604,-240.408,-240.408,-240.408,-244.7033281
2017-05-22,239.71,238.82,239.52,238.87,240.259184,-240.259184,-240.1591,-240.1591,-240.1591,-244.239661695
2017-05-23,240.24,239.52,240.05,239.98,235.43,235.43,235.43,235.43,235.43,-243.79917861025
2017-05-24,240.73,239.93,240.61,240.33,235.52620000000002,235.52620000000002,235.52620000000002,235.52620000000002,235.52620000000002,-243.38071967973752
2017-05-25,242.08,240.97,241.76,241.22,235.73435200000003,235.73435200000003,235.68231400000002,235.68231400000002,235.68231400000002,-242.98318369575065
2017-05-26,241.9,241.45,241.71,241.59,236.11509088000003,236.11509088000003,235.93822144,235.93822144,235.93822144,-242.6055245109631
2017-05-30,241.79,241.16,241.5,241.32,236.47298542720003,236.47298542720003,236.1838925824,236.1838925824,236.1838925824,-242.24674828541495
2017-05-31,241.88,240.64,241.44,241.84,236.80940630156803,236.80940630156803,236.419736879104,236.419736879104,236.419736879104,-241.90591087114421
2017-06-01,243.36,241.65,243.36,241.97,237.12564192347395,237.12564192347395,236.64614740393984,236.64614740393984,236.64614740393984,230.72140000000002
2017-06-02,244.35,243.08,244.17,243.45,237.62439056959604,237.62439056959604,236.98184003374286,236.98184003374286,236.98184003374286,230.974172
2017-06-05,244.3,243.76,243.99,244.02,238.29695151263644,238.29695151263644,237.4239296317183,237.4239296317183,237.4239296317183,231.37544684000002
2017-06-06,243.98,243.12,243.21,243.34,238.9022563613728,238.9022563613728,237.83949385381518,237.83949385381518,237.83949385381518,231.76468343480002
2017-06-07,243.92,242.83,243.66,243.61,239.44703072523552,239.44703072523552,238.23012422258628,238.23012422258628,238.23012422258628,232.14224293175602
2017-06-08,244.33,243.17,243.78,243.8,239.93732765271196,239.93732765271196,238.5973167692311,238.5973167692311,238.5973167692311,232.50847564380334
2017-06-09,245.01,241.95,243.41,244.07,240.37859488744076,240.37859488744076,238.94247776307722,238.94247776307722,238.94247776307722,232.86372137448924
2017-06-12,243.42,242.38,243.36,243.09,240.93436350094785,240.93436350094785,239.36720431966182,239.36720431966182,239.36720431966182,233.34957251950968
2017-06-13,244.61,243.58,244.55,243.98,241.4234398808341,241.4234398808341,239.7622000172855,239.7622000172855,239.7622000172855,233.8159896187293
2017-06-14,244.87,243.3,244.24,244.86,241.85382709513402,241.85382709513402,240.12954601607552,240.12954601607552,240.12954601607552,234.26375003398013
2017-06-15,243.91,242.37,243.77,242.69,242.23256784371793,242.23256784371793,240.47117779495022,240.47117779495022,240.47117779495022,234.69360003262094
2017-06-16,242.83,241.64,242.64,242.83,245.01,-245.01,240.78889534930371,240.78889534930371,240.78889534930371,235.1062560313161
2017-06-19,244.73,243.48,244.66,243.61,244.9426,-244.9426,241.08437267485246,241.08437267485246,241.08437267485246,235.50240579006345
2017-06-20,244.26,242.99,243.01,244.23,244.87654799999999,-244.87654799999999,241.35916658761278,241.35916658761278,241.35916658761278,235.8827095584609
2017-06-21,243.59,242.42,242.95,243.46,244.81181704,-244.81181704,241.61472492647988,241.61472492647988,241.61472492647988,236.24780117612246
2017-06-22,243.53,242.64,242.84,242.96,244.7483806992,-244.7483806992,241.8523941816263,241.8523941816263,241.8523941816263,236.59828912907756
2017-06-23,243.51,242.47,243.13,242.88,244.686213085216,-244.686213085216,242.07342658891244,242.07342658891244,242.07342658891244,236.93475756391445
2017-06-26,244.38,243.05,243.29,243.93,244.62528882351168,-244.62528882351168,242.27898672768856,242.27898672768856,242.27898672768856,237.25776726135786
2017-06-27,243.38,241.31,241.33,243.01,244.56558304704146,-244.56558304704146,-245.01,-245.01,-245.01,237.56785657090353
2017-06-28,243.71,242.24,243.49,242.51,244.4353597251598,-244.4353597251598,-244.899,-244.899,-244.899,237.86554230806738
2017-06-29,243.72,239.96,241.35,243.62,244.3103453361534,-244.3103453361534,-244.79133,-244.79133,-244.79133,238.15132061574468
2017-06-30,242.71,241.58,241.8,242.3,244.0493246159842,-244.0493246159842,-244.54976349999998,-244.54976349999998,-244.54976349999998,238.4256677911149
2017-07-03,243.38,242.21,242.21,242.9,243.80396513902517,-243.80396513902517,-244.32027532499998,-244.32027532499998,-244.32027532499998,238.68904107947031
2017-07-05,243.01,241.7,242.77,242.61,243.57332723068365,-243.57332723068365,-244.10226155874997,-244.10226155874997,-244.10226155874997,238.94187943629152
2017-07-06,242.03,240.34,240.55,241.86,243.38,-243.38,-243.89514848081248,-243.89514848081248,-243.89514848081248,239.18460425883984
2017-07-07,242.28,241.02,242.11,241.18,243.1748,-243.1748,-243.69839105677187,-243.69839105677187,-243.69839105677187,239.41762008848625
2017-07-10,242.8,241.78,242.37,241.98,242.981912,-242.981912,-243.51147150393328,-243.51147150393328,-243.51147150393328,239.64131528494678
2017-07-11,242.55,240.85,242.19,242.12,242.80059728,-242.80059728,-243.3338979287366,-243.3338979287366,-243.3338979287366,239.8560626735489
2017-07-12,244.2,243.31,244.01,243.31,239.96,239.96,239.96,239.96,239.96,240.06222016660695
2017-07-13,244.55,243.76,244.42,244.02,240.0448,240.0448,240.0448,240.0448,240.0448,240.26013135994268
2017-07-14,245.97,244.31,245.56,244.4,240.225008,240.225008,240.179956,240.179956,240.179956,240.45012610554497
2017-07-17,245.91,245.34,245.53,245.44,240.56970752,240.56970752,240.41155776,240.41155776,240.41155776,240.72611980026772
2017-07-18,245.72,244.67,245.66,245.06,240.8937250688,240.8937250688,240.6338954496,240.6338954496,240.6338954496,240.98831381025434
2017-07-19,247.0,246.01,246.99,246.01,241.198301564672,241.198301564672,240.847339631616,240.847339631616,240.847339631616,241.2373981197416
2017-07-20,247.42,246.47,247.1,247.25,241.66243743949823,241.66243743949823,241.1549726500352,241.1549726500352,241.1549726500352,241.58315423255712
2017-07-21,246.91,246.18,246.88,246.43,242.2381936955484,242.2381936955484,241.5308742910331,241.5308742910331,241.5308742910331,241.9917334362781
2017-07-24,246.98,246.29,246.82,246.81,242.75637432599356,242.75637432599356,241.8842218335711,241.8842218335711,241.8842218335711,242.37171209573864
2017-07-25,247.8,247.16,247.42,247.7,243.2227368933942,243.2227368933942,242.21636852355684,242.21636852355684,242.21636852355684,242.72509224903695
2017-07-26,247.79,247.13,247.43,247.78,243.7720084661869,243.7720084661869,242.60722272690785,242.60722272690785,242.60722272690785,243.131084869114
2017-07-27,248.0,245.68,247.2,247.96,244.25536745024448,244.25536745024448,242.9707171360243,242.9707171360243,242.9707171360243,243.5045980795849
2017-07-28,247.06,246.14,246.91,246.7,244.77961600721025,244.77961600721025,243.37305976514236,243.37305976514236,243.37305976514236,243.90918425242225
2017-07-31,247.48,246.53,246.77,247.38,245.23046976620083,245.23046976620083,243.74321498393098,243.74321498393098,243.74321498393098,244.27735766970426
2017-08-01,247.5,246.8,247.32,247.45,245.6182039989327,245.6182039989327,244.0837577852165,244.0837577852165,244.0837577852165,244.6123954794309
2017-08-02,247.6,246.37,247.44,247.47,245.95165543908212,245.95165543908212,244.3970571623992,244.3970571623992,244.3970571623992,244.9172798862821
2017-08-03,247.34,246.64,246.96,247.31,246.23842367761063,246.23842367761063,244.68529258940725,244.68529258940725,244.68529258940725,245.19472469651672
2017-08-04,247.79,246.97,247.41,247.52,246.37,246.37,244.95046918225466,244.95046918225466,244.95046918225466,245.4471994738302
2017-08-07,247.87,247.37,247.87,247.5,246.5982,246.5982,245.1944316476743,245.1944316476743,245.1944316476743,245.6769515211855
2017-08-08,248.9,246.83,247.26,247.49,246.794452,246.794452,245.41887711586034,245.41887711586034,245.41887711586034,245.88602588427878
2017-08-09,247.31,246.06,247.25,246.46,248.9,-248.9,245.73217817543292,245.73217817543292,245.73217817543292,-253.87800000000001
2017-08-10,246.43,243.7,243.76,246.3,248.9,-248.9,-248.9,-248.9,-248.9,-253.64346
2017-08-11,244.8,243.75,244.12,244.0,248.692,-248.692,-248.744,-248.744,-248.744,-253.146287
2017-08-14,246.79,245.55,246.54,245.55,248.49232,-248.49232,-248.59268,-248.59268,-248.59268,-252.67397265
2017-08-15,247.0,246.16,246.51,247.0,248.3006272,-248.3006272,-248.4458996,-248.4458996,-248.4458996,-252.2252740175
2017-08-16,247.57,246.46,246.94,247.09,248.116602112,-248.116602112,-248.303522612,-248.303522612,-248.303522612,-251.799010316625
2017-08-17,246.6,243.09,243.09,246.26,247.93993802752001,-247.93993802752001,-248.16541693364,-248.16541693364,-248.16541693364,-251.39405980079374
2017-08-18,244.19,242.2,242.71,242.95,247.64894174586883,-247.64894174586883,-247.911646086958,-247.911646086958,-247.911646086958,-250.81277561473817
2017-08-21,243.2,241.83,242.9,242.64,247.2130264061993,-247.2130264061993,-247.51183086087093,-247.51183086087093,-247.51183086087093,-250.03762580941174
2017-08-22,245.62,243.55,245.44,243.6,246.6747237655794,-246.6747237655794,-247.00046608339255,-247.00046608339255,-247.00046608339255,-249.13478697037644
2017-08-23,245.05,244.18,244.56,244.34,246.19025138902145,-246.19025138902145,-246.53512413588723,-246.53512413588723,-246.53512413588723,-248.33126040363504
2017-08-24,245.18,243.75,243.99,245.0,245.7542262501193,-245.7542262501193,-246.11166296365738,-246.11166296365738,-246.11166296365738,-247.6161217592352
2017-08-25,245.61,244.39,244.56,244.89,241.83,241.83,-245.72631329692823,-245.72631329692823,-245.72631329692823,-246.97964836571933
2017-08-28,245.19,244.09,244.57,245.17,241.90560000000002,241.90560000000002,-245.61,-245.61,-245.61,-246.4131870454902
2017-08-29,245.15,242.93,244.85,243.13,241.979688,241.979688,-245.61,-245.61,-245.61,-245.90903647048626
2017-08-30,246.32,244.62,246.01,244.86,242.05229424,242.05229424,241.83,241.83,241.83,236.9934
2017-08-31,247.77,246.61,247.49,246.75,242.22300247040002,242.22300247040002,241.9198,241.9198,241.9198,237.179932
2017-09-01,248.33,247.67,247.84,247.98,242.55582232217603,242.55582232217603,242.09530600000002,242.09530600000002,242.09530600000002,237.49763404
2017-09-05,247.52,244.95,246.06,247.27,243.01775653640195,243.01775653640195,242.34469376,242.34469376,242.34469376,237.93092867840002
2017-09-06,247.28,246.23,246.9,246.87,243.4427360134898,243.4427360134898,242.58410600960002,242.58410600960002,242.58410600960002,238.34689153126402
2017-09-07,247.27,246.4,246.87,247.27,243.8337171324106,243.8337171324106,242.81394176921603,242.81394176921603,242.81394176921603,238.74621587001346
2017-09-08,247.1,246.3,246.58,246.54,244.19341976181775,244.19341976181775,243.0345840984474,243.0345840984474,243.0345840984474,239.12956723521293
2017-09-11,249.3,248.03,249.21,248.04,244.52434618087233,244.52434618087233,243.2464007345095,243.2464007345095,243.2464007345095,239.49758454580441
2017-09-12,250.07,249.42,250.05,249.64,245.0019115627851,245.0019115627851,243.54908069778404,243.54908069778404,243.54908069778404,239.9877053185142
2017-09-13,250.21,249.6,250.17,249.73,245.61008217525088,245.61008217525088,243.940335855917,243.940335855917,243.940335855917,240.59264299940335
2017-09-14,250.32,249.6,250.09,249.83,246.25407067071575,246.25407067071575,244.37921234600282,244.37921234600282,244.37921234600282,241.26585798944512
2017-09-15,249.29,248.57,249.19,248.7,246.90461936340122,246.90461936340122,244.8544753583226,244.8544753583226,244.8544753583226,241.9901893502895
2017-09-18,250.11,249.28,249.72,249.62,247.45108026525702,247.45108026525702,245.2917173296568,245.2917173296568,245.2917173296568,242.65657420226634
2017-09-19,250.07,249.6,249.97,250.0,247.91010742281588,247.91010742281588,245.69397994328423,245.69397994328423,245.69397994328423,243.26964826608503
2017-09-20,250.19,248.92,250.06,250.07,248.29569023516535,248.29569023516535,246.0640615478215,246.0640615478215,246.0640615478215,243.8336764047982
2017-09-21,249.98,249.19,249.39,249.87,248.6195797975389,248.6195797975389,246.40453662399577,246.40453662399577,246.40453662399577,244.35258229241435
2017-09-22,249.63,249.02,249.44,249.06,248.89164702993267,248.89164702993267,246.7177736940761,246.7177736940761,246.7177736940761,244.8299757090212
2017-09-25,249.55,248.08,248.93,249.16,250.32,-250.32,247.00595179855,247.00595179855,247.00595179855,245.2691776522995
2017-09-26,249.69,248.81,249.08,249.45,250.27519999999998,-250.27519999999998,247.271075654666,247.271075654666,247.271075654666,245.67324344011556
2017-09-27,250.49,248.88,250.05,249.89,248.08,248.08,247.5149896022927,247.5149896022927,247.5149896022927,246.04498396490632
2017-09-28,250.43,249.64,250.35,249.73,248.12820000000002,248.12820000000002,247.78274053808636,247.78274053808636,247.78274053808636,246.44503540806474
2017-09-29,251.31,250.13,251.23,250.37,248.17543600000002,248.17543600000002,248.02639388965858,248.02639388965858,248.02639388965858,246.8090822213389
2017-10-02,252.32,251.4,252.32,251.5,248.30081856,248.30081856,248.3547545006927,248.3547545006927,248.3547545006927,247.25917399920502
2017-10-03,252.89,252.23,252.86,252.48,248.5419694464,248.5419694464,248.7909315056165,248.7909315056165,248.7909315056165,247.81586485929247
2017-10-04,253.44,252.56,253.16,252.72,248.889811890688,248.889811890688,249.28281972494253,249.28281972494253,249.28281972494253,248.4247610761774
2017-10-05,254.68,253.41,254.66,253.54,249.3448307016192,249.3448307016192,249.8232531607,249.8232531607,249.8232531607,249.07674213627433
2017-10-06,254.46,253.86,254.37,254.16,249.9850510174249,249.9850510174249,250.50319771820202,250.50319771820202,250.50319771820202,249.86119823719594
2017-10-09,254.7,253.65,253.95,254.65,250.54844489533392,250.54844489533392,251.08795003765374,251.08795003765374,251.08795003765374,250.53583048398852
2017-10-10,255.05,253.98,254.62,254.59,251.12966260998718,251.12966260998718,251.62975753200567,251.62975753200567,251.62975753200567,251.16045591139024
2017-10-11,255.02,254.32,255.02,254.53,251.75691659238925,251.75691659238925,252.17699632688476,252.17699632688476,252.17699632688476,251.7827829655678
2017-10-12,255.06,254.37,254.64,254.68,252.28380993760697,252.28380993760697,252.6366769145832,252.6366769145832,252.6366769145832,252.30553769107695
2017-10-13,255.27,254.76,254.95,255.15,252.78352414883773,252.78352414883773,253.04864183910405,253.04864183910405,253.04864183910405,252.77379628359387
2017-10-16,255.5,254.82,255.29,255.2,253.2808193190702,253.2808193190702,253.44848630806533,253.44848630806533,253.44848630806533,253.22311295254698
2017-10-17,255.52,254.98,255.47,255.24,253.72465545525614,253.72465545525614,253.83827390953292,253.83827390953292,253.83827390953292,253.65572149156307
2017-10-18,255.95,255.5,255.72,255.92,254.08372436420493,254.08372436420493,254.17461912762633,254.17461912762633,254.17461912762633,254.02857719325047
2017-10-19,255.82,254.35,255.79,254.83,255.95,-255.95,-255.95,-255.95,-255.95,-261.06899999999996
2017-10-20,257.14,256.42,257.11,256.73,254.35,254.35,254.35,254.35,254.35,-260.86742999999996
2017-10-23,257.51,256.02,256.11,257.51,254.35,254.35,254.35,254.35,254.35,-260.67190709999994
2017-10-24,256.83,256.15,256.56,256.56,254.47639999999998,254.47639999999998,254.4448,254.4448,254.4448,-260.48224988699997
2017-10-25,256.31,254.0,255.29,256.23,257.51,-257.51,-257.51,-257.51,-257.51,-260.29828239038994
2017-10-26,256.3,255.56,255.62,256.01,257.4398,-257.4398,-257.4047,-257.4047,-257.4047,-259.98336827087047
2017-10-27,257.89,256.16,257.71,256.47,254.0,254.0,254.0,254.0,254.0,-259.684199857327
2017-10-30,257.6,256.41,256.75,257.09,254.0778,254.0778,254.0778,254.0778,254.0778,-259.3999898644606
2017-10-31,257.44,256.81,257.15,257.21,254.154044,254.154044,254.154044,254.154044,254.154044,-259.12999037123757
2017-11-01,258.43,257.07,257.49,258.1,254.22876312,254.22876312,254.22876312,254.22876312,254.22876312,-258.8734908526757
2017-11-02,257.75,256.19,257.59,257.43,254.3968125952,254.3968125952,254.3548002264,254.3548002264,254.3548002264,-258.62981631004186
2017-11-03,258.5,257.31,258.45,257.82,254.558140091392,254.558140091392,254.477056219608,254.477056219608,254.477056219608,248.92
2017-11-06,259.0,258.22,258.85,258.31,254.7946516859085,254.7946516859085,254.63797397082368,254.63797397082368,254.63797397082368,249.11159999999998
2017-11-07,259.35,258.09,258.67,259.0,255.1310795510358,255.1310795510358,254.8560752722825,254.8560752722825,254.8560752722825,249.40825199999998
2017-11-08,259.22,258.15,259.11,258.46,255.55297159593223,255.55297159593223,255.12571075594556,255.12571075594556,255.12571075594556,249.80592191999997
2017-11-09,258.39,256.36,258.17,257.74,255.93267443633903,255.93267443633903,255.37916811058884,255.37916811058884,255.37916811058884,250.18768504319996
2017-11-10,258.21,257.37,258.09,257.71,256.2744069927051,256.2744069927051,255.61741802395352,255.61741802395352,255.61741802395352,250.55417764147197
2017-11-13,258.59,257.27,258.33,257.32,256.36,256.36,255.8413729425163,255.8413729425163,255.8413729425163,250.9060105358131
2017-11-14,257.85,256.52,257.73,257.44,259.35,-259.35,256.0518905659653,256.0518905659653,256.0518905659653,251.24377011438057
2017-11-15,257.22,255.63,256.44,256.62,259.2934,-259.2934,-259.35,-259.35,-259.35,251.56801930980535
2017-11-16,259.04,257.48,258.62,257.52,259.146864,-259.146864,-259.2384,-259.2384,-259.2384,251.87929853741315
2017-11-17,258.44,257.78,257.86,258.2,259.04,-259.04,-259.130148,-259.130148,-259.130148,252.17812659591664
2017-11-20,258.52,257.86,258.3,258.15,259.04,-259.04,-259.04,-259.04,-259.04,252.46500153207998
2017-11-21,260.2,259.1,259.99,259.19,255.63,255.63,255.63,255.63,255.63,252.74040147079677
2017-11-22,260.15,259.58,259.76,260.07,255.7214,255.7214,255.7214,255.7214,255.7214,253.11338139725694
2017-11-24,260.48,260.16,260.36,260.32,255.810972,255.810972,255.810972,255.810972,255.810972,253.4677123273941
2017-11-27,260.75,260.0,260.23,260.38,255.99773312,255.99773312,255.95104283999999,255.95104283999999,255.95104283999999,253.88844958775047
2017-11-28,262.9,260.66,262.87,260.79,256.2828691328,256.2828691328,256.1430011264,256.1430011264,256.1430011264,254.36875811660795
2017-11-29,263.63,262.2,262.71,263.05,256.81223960217596,256.81223960217596,256.48085107008,256.48085107008,256.48085107008,255.0512574672793
2017-11-30,266.05,263.67,265.01,263.8,257.49401564195836,257.49401564195836,256.9098000058752,256.9098000058752,256.9098000058752,255.82334429522416
2017-12-01,265.31,260.76,264.46,264.8,258.52073376492336,258.52073376492336,257.5496140054639,257.5496140054639,257.5496140054639,256.8460098657017
2017-12-04,266.79,264.12,264.14,266.38,259.42424571313256,259.42424571313256,258.14464102508146,258.14464102508146,258.14464102508146,257.7664088791315
2017-12-05,265.15,263.04,263.19,264.4,260.455451313294,260.455451313294,258.8362697430749,258.8362697430749,258.8362697430749,258.759003902427
2017-12-06,263.73,262.72,263.24,262.84,261.34228812943286,261.34228812943286,259.4725681636289,259.4725681636289,259.4725681636289,259.64241347316005
2017-12-07,264.43,262.94,264.07,263.08,262.1049677913123,262.1049677913123,260.0579627105386,260.0579627105386,260.0579627105386,260.4286479911124
2017-12-08,265.52,264.72,265.51,265.0,262.72,262.72,260.5965256936955,260.5965256936955,260.5965256936955,261.1283967120901
2017-12-11,266.38,265.49,266.31,265.6,262.94,262.94,261.0920036381999,261.0920036381999,261.0920036381999,261.7511730737602
2017-12-12,267.32,266.35,266.78,266.6,263.479,263.479,261.5478433471439,261.5478433471439,261.5478433471439,262.3054440356466
2017-12-13,267.56,266.66,266.75,267.05,264.09355999999997,264.09355999999997,262.06733744590093,262.06733744590093,262.06733744590093,262.907190751369
2017-12-14,267.21,265.6,265.66,267.09,264.71751919999997,264.71751919999997,262.61660370131085,262.61660370131085,262.61660370131085,263.512055953691
2017-12-15,267.04,265.39,266.51,265.54,265.229165744,265.229165744,263.1109433311798,263.1109433311798,263.1109433311798,264.0382886797112
2017-12-18,268.6,267.98,268.2,268.1,265.39,265.39,263.5558489980618,263.5558489980618,263.5558489980618,264.4961111513487
2017-12-19,268.53,267.09,267.17,268.51,265.39,265.39,264.110705608275,264.110705608275,264.110705608275,265.0706555901599
2017-12-20,268.33,266.69,267.03,268.25,266.032,266.032,264.60452799136476,264.60452799136476,264.60452799136476,265.56476380753753
2017-12-21,268.39,267.3,267.58,267.73,266.5456,266.5456,265.0440299123146,265.0440299123146,265.0440299123146,265.98969687448226
2017-12-22,267.63,266.9,267.51,267.61,266.69,266.69,265.43518662196,265.43518662196,265.43518662196,266.35513931205475
2017-12-26,267.38,266.89,267.19,267.02,268.6,-268.6,265.7833160935444,265.7833160935444,265.7833160935444,266.6694198083671
2017-12-27,267.73,267.02,267.32,267.35,268.5658,-268.5658,266.0931513232545,266.0931513232545,266.0931513232545,266.89
2017-12-28,267.92,267.45,267.87,267.87,268.532284,-268.532284,266.36890467769655,266.36890467769655,266.36890467769655,266.89
2017-12-29,268.55,266.64,266.86,268.55,266.64,266.64,266.61432516314994,266.61432516314994,266.61432516314994,-273.97200000000004
2018-01-02,268.81,267.4,268.77,267.86,266.64,266.64,266.64,266.64,266.64,-273.75204
2018-01-03,270.64,268.95,270.47,268.99,266.64,266.64,266.64,266.64,266.64,-273.5386788
2018-01-04,272.16,271.1,271.61,271.22,266.88,266.88,267.15999999999997,267.15999999999997,267.15999999999997,-273.331718436
2018-01-05,273.56,271.95,273.42,272.56,267.3024,267.3024,267.85999999999996,267.85999999999996,267.85999999999996,261.30719999999997
2018-01-08,274.1,272.98,273.92,273.32,267.92816,267.92816,268.715,268.715,268.715,261.55225599999994
2018-01-09,275.24,274.09,274.54,274.43,268.6687808,268.6687808,269.5766,269.5766,269.5766,261.92868831999994
2018-01-10,274.42,272.92,274.12,273.71,269.58875148799996,269.58875148799996,270.539378,270.539378,270.539378,262.46114078719995
2018-01-11,276.12,274.56,276.12,274.75,270.37992627968,270.37992627968,271.33848374,271.33848374,271.33848374,262.97229515571195
2018-01-12,278.11,276.27,277.92,276.43,271.29833807493117,271.29833807493117,272.19915666680004,272.19915666680004,272.19915666680004,263.62968039792634
2018-01-16,280.09,276.18,276.97,279.42,272.5244372214436,272.5244372214436,273.32221690010806,273.32221690010806,273.32221690010806,264.49849957405075
2018-01-17,280.05,277.19,279.61,278.07,274.0375497771549,274.0375497771549,274.67577352008647,274.67577352008647,274.67577352008647,265.5899046038672
2018-01-18,279.96,278.58,279.14,279.51,275.2480398217239,275.2480398217239,275.75861881606914,275.75861881606914,275.75861881606914,266.60491128159646
2018-01-19,280.41,279.14,280.41,279.7,276.2164318573791,276.2164318573791,276.6248950528553,276.6248950528553,276.6248950528553,267.5488674918847
2018-01-22,282.69,280.12,282.69,280.16,277.0551454859033,277.0551454859033,277.4197670917557,277.4197670917557,277.4197670917557,268.57775809253394
2018-01-23,283.62,282.38,283.29,282.76,278.18211638872265,278.18211638872265,278.57921833156945,278.57921833156945,278.57921833156945,269.8478598642059
2018-01-24,284.7,281.84,283.18,284.03,279.2696931109781,279.2696931109781,279.7385981153085,279.7385981153085,279.7385981153085,271.2250738777853
2018-01-25,284.27,282.41,283.3,284.16,280.35575448878245,280.35575448878245,280.92933456763444,280.92933456763444,280.92933456763444,272.7073157512289
2018-01-26,286.58,283.97,286.58,284.32,281.224603591026,281.224603591026,281.8342942714022,281.8342942714022,281.8342942714022,274.02651101859374
2018-01-29,286.42,284.5,284.68,285.99,282.2956828728208,282.2956828728208,282.41,282.41,282.41,275.5329296963625
2018-01-30,283.29,281.22,281.76,283.2,286.58,-286.58,-286.58,-286.58,-286.58,276.858578132799
2018-01-31,283.3,280.68,281.9,282.75,286.4728,-286.4728,-286.42,-286.42,-286.42,278.0251487568631
2018-02-01,283.06,280.69,281.58,281.1,286.241088,-286.241088,-286.13300000000004,-286.13300000000004,-286.13300000000004,279.0517309060395
2018-02-02,280.23,275.41,275.45,280.0,286.01864448,-286.01864448,-285.86035000000004,-285.86035000000004,-285.86035000000004,-292.3116
2018-02-05,275.84,263.31,263.93,273.47,285.38212581119996,-285.38212581119996,-285.12882550000006,-285.12882550000006,-285.12882550000006,-291.804552
2018-02-06,269.7,258.7,269.13,259.73,283.61635574630395,-283.61635574630395,-283.1651312050001,-283.1651312050001,-283.1651312050001,-290.3798244
2018-02-07,272.36,267.64,267.67,268.46,281.1247201716736,-281.1247201716736,-280.47396677245007,-280.47396677245007,-280.47396677245007,-288.162236692
2018-02-08,268.16,257.6,257.63,268.0,278.8822481545062,-278.8822481545062,-278.07883042748057,-278.07883042748057,-278.07883042748057,-286.09988012356
2018-02-09,263.6,252.93,261.5,260.94,276.3283783759655,-276.3283783759655,-275.4165824719081,-275.4165824719081,-275.4165824719081,-283.5348909124396
2018-02-12,266.98,261.88,265.34,263.89,273.0526054033303,-273.0526054033303,-272.04359510112187,-272.04359510112187,-272.04359510112187,-280.16835291207127
2018-02-13,266.62,263.31,266.0,264.0,270.23544064686405,-270.23544064686405,-269.1765558359536,-269.1765558359536,-269.1765558359536,-277.17213409174343
2018-02-14,270.0,263.97,269.59,264.4,252.93,252.93,252.93,252.93,252.93,-274.50549934165167
2018-02-15,273.03,268.77,273.03,271.56,253.2714,253.2714,253.2714,253.2714,253.2714,247.8714
2018-02-16,275.32,272.27,273.11,272.27,254.061744,254.061744,253.864158,253.864158,253.864158,248.374572
2018-02-20,273.67,270.5,271.4,272.0,255.33723936,255.33723936,254.72239168000002,254.72239168000002,254.72239168000002,249.18293484
2018-02-21,274.71,269.98,270.05,271.85,256.5362049984,256.5362049984,255.5462960128,255.5462960128,255.5462960128,249.9670467948
2018-02-22,273.05,269.65,270.4,271.09,257.663232698496,257.663232698496,256.337244172288,256.337244172288,256.337244172288,250.727635390956
2018-02-23,274.71,271.26,274.71,271.84,258.72263873658625,258.72263873658625,257.0965544053965,257.0965544053965,257.0965544053965,251.46540632922733
2018-02-26,278.01,275.26,277.9,275.9,259.71848041239105,259.71848041239105,257.8254922291806,257.8254922291806,257.8254922291806,252.18104413935052
2018-02-27,278.92,274.36,274.43,278.11,261.1818019793998,261.1818019793998,258.8347176177216,258.8347176177216,258.8347176177216,253.2142023737765
2018-02-28,276.18,271.32,271.65,275.65,262.9556217814598,262.9556217814598,260.0398345606583,260.0398345606583,260.0398345606583,254.49949225508766
2018-03-01,273.17,266.0,267.7,271.5,264.5520596033138,264.5520596033138,261.1726444870188,261.1726444870188,261.1726444870188,255.72051764233328
2018-03-02,269.72,264.82,269.08,265.75,278.92,-278.92,262.2374858177976,262.2374858177976,262.2374858177976,256.8804917602166
2018-03-05,272.89,267.61,272.19,267.75,278.63800000000003,-278.63800000000003,263.2384366687298,263.2384366687298,263.2384366687298,257.98246717220576
2018-03-06,273.38,271.18,272.88,273.28,278.36164,-278.36164,264.179330468606,264.179330468606,264.179330468606,259.02934381359546
2018-03-07,273.17,270.21,272.78,270.39,278.09080720000003,-278.09080720000003,265.0637706404896,265.0637706404896,265.0637706404896,260.0238766229157
2018-03-08,274.24,272.42,274.1,273.52,277.825391056,-277.825391056,265.8951444020602,265.8951444020602,265.8951444020602,260.9686827917699
2018-03-09,278.87,275.34,278.87,275.69,264.82,264.82,266.67663573793664,266.67663573793664,266.67663573793664,261.8662486521814
2018-03-12,279.91,278.09,278.52,279.2,265.101,265.101,267.4112375936604,267.4112375936604,267.4112375936604,262.71893621957236
2018-03-13,280.4,276.03,276.72,279.84,265.69336,265.69336,268.2861509621042,268.2861509621042,268.2861509621042,263.750400046398
2018-03-14,278.02,274.67,275.3,277.81,266.5757584,266.5757584,269.2552588851359,269.2552588851359,269.2552588851359,264.91587204315016
2018-03-15,276.6,274.43,275.0,275.85,267.40521289599997,267.40521289599997,270.146838174325,270.146838174325,270.146838174325,265.99976100012964
2018-03-16,275.38,274.16,274.2,274.45,268.18490012224,268.18490012224,270.967091120379,270.967091120379,270.967091120379,267.00777773012055
2018-03-19,273.38,268.63,270.49,273.34,280.4,-280.4,-280.4,-280.4,-280.4,267.9452332890121
2018-03-20,271.67,270.18,270.95,270.91,280.16459999999995,-280.16459999999995,-280.0469,-280.0469,-280.0469,268.63
2018-03-21,273.26,270.19,270.43,270.88,279.933908,-279.933908,-279.704393,-279.704393,-279.704393,268.63
2018-03-22,268.86,263.37,263.67,267.85,279.70782984,-279.70782984,-279.37216121,-279.37216121,-279.37216121,-286.008
2018-03-23,265.02,257.83,258.05,264.17,279.05431664639997,-279.05431664639997,-278.5720531495,-278.5720531495,-278.5720531495,-285.32885999999996
2018-03-26,265.43,259.41,265.11,262.16,277.78085764761596,-277.78085764761596,-277.120109429035,-277.120109429035,-277.120109429035,-283.953917
2018-03-27,266.77,258.87,260.6,266.17,276.583806188759,-276.583806188759,-275.7698017690025,-275.7698017690025,-275.7698017690025,-282.64772115
2018-03-28,262.64,258.58,259.83,260.76,275.4585778174335,-275.4585778174335,-274.5140156451723,-274.5140156451723,-274.5140156451723,-281.4068350925
2018-03-29,265.26,260.28,263.15,261.12,274.4008631483875,-274.4008631483875,-273.3461345500103,-273.3461345500103,-273.3461345500103,-280.227993337875
2018-04-02,263.13,254.67,257.47,262.56,273.40661135948426,-273.40661135948426,-272.26000513150956,-272.26000513150956,-272.26000513150956,-279.10809367098125
2018-04-03,261.31,256.84,260.77,258.92,271.90768245072553,-271.90768245072553,-270.6769046696737,-270.6769046696737,-270.6769046696737,-277.39742711401254
2018-04-04,264.36,256.6,263.56,256.76,270.5286678546675,-270.5286678546675,-269.2362832494031,-269.2362832494031,-269.2362832494031,-275.80650721603166
2018-04-05,266.64,264.33,265.64,265.55,269.2599744262941,-269.2599744262941,-267.9253177569568,-267.9253177569568,-267.9253177569568,-274.32695171090944
2018-04-06,265.1,258.0,259.72,263.42,268.09277647219056,-268.09277647219056,-266.7323391588307,-266.7323391588307,-266.7323391588307,-272.9509650911458
2018-04-09,264.84,260.54,261.0,261.37,267.0189543544153,-267.0189543544153,-266.64,-266.64,-266.64,-271.6712975347656
2018-04-10,266.04,262.99,265.15,264.25,254.67,254.67,254.67,254.67,254.67,-270.481206707332
2018-04-11,265.64,263.39,263.76,263.42,254.89739999999998,254.89739999999998,254.89739999999998,254.89739999999998,254.89739999999998,-269.37442223781875
2018-04-12,267.0,265.06,265.93,265.28,255.12025199999997,255.12025199999997,255.12025199999997,255.12025199999997,255.12025199999997,-268.34511268117143
2018-04-13,267.54,264.01,265.15,267.45,255.59544191999996,255.59544191999996,255.47664443999997,255.47664443999997,255.47664443999997,249.57659999999998
2018-04-16,268.19,266.07,267.33,267.0,256.31211540479995,256.31211540479995,255.95917866239998,255.95917866239998,255.95917866239998,249.935868
2018-04-17,270.87,268.75,270.19,269.33,257.26234617241596,257.26234617241596,256.57071972928,256.57071972928,256.57071972928,250.48349196
2018-04-18,271.3,269.87,270.39,270.68,258.6231115551744,258.6231115551744,257.42867654552316,257.42867654552316,257.42867654552316,251.2989522816
2018-04-19,269.86,267.72,268.89,269.59,260.1443381685535,260.1443381685535,258.39966918733654,258.39966918733654,258.39966918733654,252.29900466752002
2018-04-20,269.06,265.62,266.61,268.87,261.4830175883271,261.4830175883271,259.302692344223,259.302692344223,259.302692344223,253.24905443414403
2018-04-23,267.88,265.35,266.57,267.28,262.6610554777278,262.6610554777278,260.1425038801274,260.1425038801274,260.1425038801274,254.15160171243681
2018-04-24,267.97,261.28,262.98,267.76,271.3,-271.3,260.92352860851844,260.92352860851844,260.92352860851844,255.00902162681498
2018-04-25,264.13,260.85,263.63,262.94,271.0996,-271.0996,-271.3,-271.3,-271.3,255.82357054547424
2018-04-26,267.24,264.29,266.31,264.86,270.689616,-270.689616,-270.98650000000004,-270.98650000000004,-270.98650000000004,256.59739201820054
2018-04-27,267.33,265.5,266.56,267.0,270.29603136000003,-270.29603136000003,-270.682405,-270.682405,-270.682405,257.33252241729053
2018-04-30,267.89,264.44,264.51,267.26,269.91819010560005,-269.91819010560005,-270.38743285000004,-270.38743285000004,-270.38743285000004,258.030896296426
2018-05-01,265.1,262.12,264.98,263.87,269.55546250137604,-269.55546250137604,-270.1013098645,-270.1013098645,-270.1013098645,258.6943514816047
2018-05-02,265.68,262.77,263.2,264.77,269.207244001321,-269.207244001321,-269.823770568565,-269.823770568565,-269.823770568565,259.32463390752446
2018-05-03,263.36,259.05,262.62,262.28,268.87295424126813,-268.87295424126813,-269.55455745150806,-269.55455745150806,-269.55455745150806,-276.726
2018-05-04,266.78,261.15,266.02,261.52,268.28357698679207,-268.28357698679207,-269.0293295789327,-269.0293295789327,-269.0293295789327,-276.19572
2018-05-07,268.02,266.11,266.92,266.91,259.05,259.05,-268.53036309998606,-268.53036309998606,-268.53036309998606,-275.6813484
2018-05-08,267.32,265.15,266.92,266.48,259.2294,259.2294,-268.05634494498673,-268.05634494498673,-268.05634494498673,-275.182407948
2018-05-09,269.86,267.1,269.5,267.67,259.405212,259.405212,259.05,259.05,259.05,-274.69843570956
2018-05-10,272.39,270.23,272.02,270.34,259.82340352,259.82340352,259.2662,259.2662,259.2662,-274.2289826382732
2018-05-11,273.14,271.58,272.85,272.25,260.5773993088,260.5773993088,259.659914,259.659914,259.659914,-273.773613159125
2018-05-14,274.07,272.37,272.98,273.34,261.582407364096,261.582407364096,260.19911744,260.19911744,260.19911744,253.869
2018-05-15,271.61,270.03,271.1,271.52,262.8311666276864,262.8311666276864,260.892661568,260.892661568,260.892661568,254.27302
2018-05-16,272.75,271.1,272.24,271.11,263.95504996491775,263.95504996491775,261.5515284896,261.5515284896,261.5515284896,254.6689596
2018-05-17,273.23,271.14,272.01,271.93,264.966544968426,264.966544968426,262.17745206512,262.17745206512,262.17745206512,255.056980408
2018-05-18,272.02,270.93,271.33,271.61,265.87689047158335,265.87689047158335,262.772079461864,262.772079461864,262.772079461864,255.43724079984
2018-05-21,273.98,272.6,273.37,272.99,266.696201424425,266.696201424425,263.3369754887708,263.3369754887708,263.3369754887708,255.8098959838432
2018-05-22,274.25,272.25,272.61,273.94,267.43358128198247,267.43358128198247,263.87362671433226,263.87362671433226,263.87362671433226,256.1750980641663
2018-05-23,273.39,270.99,273.36,271.19,268.25155152814455,268.25155152814455,264.49620911147235,264.49620911147235,264.49620911147235,256.71734512224134
2018-05-24,273.22,270.78,272.8,272.95,268.9713653447672,268.9713653447672,265.081436564784,265.081436564784,265.081436564784,257.2433247685741
2018-05-25,272.86,271.58,272.15,272.15,269.60480150339515,269.60480150339515,265.63155037089695,265.63155037089695,265.63155037089695,257.75352502551686
2018-05-29,271.17,267.76,269.02,270.26,274.25,-274.25,266.14865734864316,266.14865734864316,266.14865734864316,258.24841927475137
2018-05-30,273.1,270.43,272.61,270.5,274.1202,-274.1202,266.63473790772457,266.63473790772457,266.63473790772457,258.7284666965088
2018-05-31,272.48,270.26,270.94,272.2,273.992996,-273.992996,267.0916536332611,267.0916536332611,267.0916536332611,259.1941126956135
2018-06-01,273.94,272.33,273.6,272.49,267.76,267.76,267.5211544152654,267.5211544152654,267.5211544152654,259.6457893147451
2018-06-04,275.18,274.27,274.9,274.51,267.8836,267.8836,267.9248851503495,267.9248851503495,267.9248851503495,260.0839156353028
2018-06-05,275.53,274.19,275.1,275.02,268.175456,268.175456,268.43274318982503,268.43274318982503,268.43274318982503,260.68775900989067
2018-06-06,277.52,275.09,277.4,275.9,268.61672864,268.61672864,269.00052373463905,269.00052373463905,269.00052373463905,261.42987105939613
2018-06-07,278.28,276.34,277.37,277.98,269.3289903488,269.3289903488,269.7672765985215,269.7672765985215,269.7672765985215,262.3952787958324
2018-06-08,278.25,276.67,278.19,276.78,270.22409131392,270.22409131392,270.61854893866933,270.61854893866933,270.61854893866933,263.50720928012413
2018-06-11,279.37,278.31,278.56,278.42,271.029682182528,271.029682182528,271.3846940448024,271.3846940448024,271.3846940448024,264.5413046305154
2018-06-12,279.33,278.2,278.92,279.05,272.03052032062465,272.03052032062465,272.26307769987415,272.26307769987415,272.26307769987415,265.72760026007415
2018-06-13,279.48,277.8,278.03,279.21,272.9112578821497,272.9112578821497,273.044839152888,273.044839152888,273.044839152888,266.8189922392682
2018-06-14,279.33,278.06,278.73,279.01,273.83088177864875,273.83088177864875,273.81705845454144,273.81705845454144,273.81705845454144,267.95848293773406
2018-06-15,277.5,275.35,277.13,276.65,274.62175832963794,274.62175832963794,274.49661143999646,274.49661143999646,274.49661143999646,268.995419473338
2018-06-18,276.7,274.95,276.56,275.47,279.48,-279.48,-279.48,-279.48,-279.48,269.9390317207376
2018-06-19,275.75,273.53,275.5,273.98,279.3894,-279.3894,-279.3441,-279.3441,-279.3441,270.7977188658712
2018-06-20,276.72,275.59,275.97,276.27,279.155024,-279.155024,-279.053395,-279.053395,-279.053395,271.57912416794284
2018-06-21,275.98,273.68,274.24,275.98,278.93002304000004,-278.93002304000004,-278.77722525,-278.77722525,-278.77722525,272.290202992828
2018-06-22,275.78,274.49,274.74,275.67,278.7140221184,-278.7140221184,-278.5148639875,-278.5148639875,-278.5148639875,272.93728472347345
2018-06-25,273.61,269.11,271.0,273.45,278.50666123366403,-278.50666123366403,-278.26562078812503,-278.26562078812503,-278.26562078812503,-285.06960000000004
2018-06-26,272.56,270.79,271.6,271.61,277.9428615596442,-277.9428615596442,-277.6247273329563,-277.6247273329563,-277.6247273329563,-284.590812
2018-06-27,273.87,269.18,269.35,272.27,277.41288986606554,-277.41288986606554,-277.02869641964935,-277.02869641964935,-277.02869641964935,-284.12638764
2018-06-28,271.75,268.49,270.89,269.26,276.9147164741016,-276.9147164741016,-276.47438767027387,-276.47438767027387,-276.47438767027387,-283.67589601080005
2018-06-29,273.66,271.19,271.28,272.08,276.2407391561735,-276.2407391561735,-275.7557927799492,-275.7557927799492,-275.7557927799492,-282.91660121026007
2018-07-02,272.04,269.24,271.86,269.51,275.6206800236796,-275.6206800236796,-275.10187142975377,-275.10187142975377,-275.10187142975377,-282.19527114974704
2018-07-03,272.98,270.42,270.9,272.88,275.0502256217852,-275.0502256217852,-274.5068030010759,-274.5068030010759,-274.5068030010759,-281.5100075922597
2018-07-05,273.18,270.96,273.11,272.16,274.5254075720424,-274.5254075720424,-273.96529073097906,-273.96529073097906,-273.96529073097906,-280.8590072126467
2018-07-06,275.84,272.72,275.42,273.14,268.49,268.49,268.49,268.49,268.49,-280.2405568520144
2018-07-09,277.96,276.51,277.9,276.56,268.637,268.637,268.637,268.637,268.637,-279.6530290094137
2018-07-10,279.01,278.09,278.9,278.4,269.00992,269.00992,268.91669,268.91669,268.91669,-279.094877558943
2018-07-11,278.03,276.52,276.86,277.17,269.60992480000004,269.60992480000004,269.32042240000004,269.32042240000004,269.32042240000004,-279.01
2018-07-12,279.43,277.61,279.37,278.29,270.17392931200004,270.17392931200004,269.708005504,269.708005504,269.708005504,263.1202
2018-07-13,279.93,278.66,279.59,279.19,270.91441496704005,270.91441496704005,270.1941052288,270.1941052288,270.1941052288,263.446396
2018-07-16,279.8,278.84,279.34,279.66,271.815973470336,271.815973470336,270.778258915072,270.778258915072,270.778258915072,263.94090411999997
2018-07-17,280.91,278.41,280.47,278.48,272.62737612330244,272.62737612330244,271.3273633801677,271.3273633801677,271.3273633801677,264.4205769964
2018-07-18,281.18,280.06,281.06,280.57,273.62129098850613,273.62129098850613,271.998147943556,271.998147943556,271.998147943556,265.08015391654396
2018-07-19,280.74,279.46,280.0,280.31,274.6795102501153,274.6795102501153,272.7326961080715,272.7326961080715,272.7326961080715,265.88514622071676
2018-07-20,280.48,279.51,279.68,279.8,275.5895788150992,275.5895788150992,273.40848041942576,273.40848041942576,273.40848041942576,266.64988890968095
2018-07-23,280.41,279.06,280.2,279.46,276.3722377809853,276.3722377809853,274.0302019858717,274.0302019858717,274.0302019858717,267.3763944641969
2018-07-24,282.55,280.64,281.61,281.79,277.04532449164736,277.04532449164736,274.60218582700196,274.60218582700196,274.60218582700196,268.06657474098705
2018-07-25,284.36,281.28,284.01,281.37,277.9260725729838,277.9260725729838,275.3174891025718,275.3174891025718,275.3174891025718,268.9355802565278
2018-07-26,284.11,283.09,283.34,283.15,279.0841795098467,279.0841795098467,276.22174019231466,276.22174019231466,276.22174019231466,270.0152896385709
2018-07-27,283.82,280.38,281.42,283.73,280.0338271980743,280.0338271980743,277.03556617308317,277.03556617308317,277.03556617308317,271.01941936387095
2018-07-30,281.68,279.36,279.95,281.51,284.36,-284.36,277.7680095557748,277.7680095557748,277.7680095557748,271.9532600084
2018-07-31,282.02,280.38,281.33,280.7,284.26,-284.26,278.42720860019733,278.42720860019733,278.42720860019733,272.821731807812
2018-08-01,282.13,280.14,280.86,281.48,284.162,-284.162,279.0204877401776,279.0204877401776,279.0204877401776,273.6294105812652
2018-08-02,282.58,279.16,282.39,279.44,284.06595999999996,-284.06595999999996,-284.36,-284.36,-284.36,274.38055184057663
2018-08-03,283.65,282.34,283.6,282.55,283.8697216,-283.8697216,-284.204,-284.204,-284.204,275.0791132117363
2018-08-06,284.97,283.21,284.64,283.64,279.16,279.16,279.16,279.16,279.16,275.72877528691475
2018-08-07,286.01,285.25,285.58,285.4,279.2762,279.2762,279.2762,279.2762,279.2762,276.46807326396157
2018-08-08,285.91,284.94,285.46,285.39,279.54555200000004,279.54555200000004,279.47821400000004,279.47821400000004,279.47821400000004,277.32684667020504
2018-08-09,285.97,284.92,285.07,285.54,279.80412992000004,279.80412992000004,279.67416758,279.67416758,279.67416758,278.1083304698866
2018-08-10,284.05,282.36,283.16,283.42,280.0523647232,280.0523647232,279.8642425526,279.8642425526,279.8642425526,278.8194807275968
2018-08-13,284.16,281.77,282.1,283.49,280.29067013427203,280.29067013427203,280.04861527602196,280.04861527602196,280.04861527602196,279.4666274621131
2018-08-14,284.17,282.5,283.9,282.94,280.51944332890116,280.51944332890116,280.2274568177413,280.2274568177413,280.2274568177413,280.0555309905229
2018-08-15,282.51,280.16,281.78,282.35,286.01,-286.01,-286.01,-286.01,-286.01,-291.73019999999997
2018-08-16,285.04,283.36,284.06,283.38,285.893,-285.893,-285.8345,-285.8345,-285.8345,-291.38309399999997
2018-08-17,285.56,283.38,285.06,283.76,285.77833999999996,-285.77833999999996,-285.664265,-285.664265,-285.664265,-291.04640118
2018-08-20,285.97,285.06,285.67,285.58,280.16,280.16,280.16,280.16,280.16,-290.7198091446
2018-08-21,287.31,286.11,286.34,286.26,280.2762,280.2762,280.2762,280.2762,280.2762,-290.403014870262
2018-08-22,286.76,285.58,286.17,285.89,280.55755200000004,280.55755200000004,280.487214,280.487214,280.487214,-290.0957244241541
2018-08-23,286.94,285.44,285.79,285.94,280.82764992000006,280.82764992000006,280.69189758,280.69189758,280.69189758,-289.7976526914295
2018-08-24,287.67,286.38,287.51,286.46,281.08694392320007,281.08694392320007,280.8904406526,280.8904406526,280.8904406526,-289.5085231106866
2018-08-27,289.9,288.68,289.78,288.86,281.48192728780805,281.48192728780805,281.161623026496,281.161623026496,281.161623026496,274.5568
2018-08-28,290.41,289.4,289.92,290.3,282.1553731047834,282.1553731047834,281.5985418751712,281.5985418751712,281.5985418751712,274.863664
2018-08-29,291.74,289.89,291.48,290.16,282.98083579430505,282.98083579430505,282.1272293626609,282.1272293626609,282.1272293626609,275.33005408
2018-08-30,291.36,289.63,290.3,290.94,284.03193549898845,284.03193549898845,282.80012330727465,282.80012330727465,282.80012330727465,275.98645191680004
2018-08-31,290.81,289.29,290.31,289.84,284.9569032391098,284.9569032391098,283.4259146757654,283.4259146757654,283.4259146757654,276.616593840128
2018-09-04,290.21,288.69,289.81,289.85,285.77087485041665,285.77087485041665,284.0079006484618,284.0079006484618,284.0079006484618,277.2215300865229
2018-09-05,289.64,287.89,289.03,289.41,286.48716986836666,286.48716986836666,284.5491476030695,284.5491476030695,284.5491476030695,277.80226888306197
2018-09-06,289.49,287.0,288.16,289.17,291.74,-291.74,285.0525072708547,285.0525072708547,285.0525072708547,278.3597781277395
2018-09-07,288.69,286.71,287.6,286.96,291.6452,-291.6452,285.52063176189483,285.52063176189483,285.52063176189483,278.89498700262993
2018-09-10,289.04,287.88,288.1,288.74,291.447792,-291.447792,285.95598753856217,285.95598753856217,285.95598753856217,279.40878752252473
2018-09-11,289.55,286.98,289.05,287.37,291.25828032,-291.25828032,286.3608684108628,286.3608684108628,286.3608684108628,279.90203602162376
2018-09-12,289.8,288.24,289.12,289.05,291.0763491072,-291.0763491072,286.7374076221024,286.7374076221024,286.7374076221024,280.37555458075883
2018-09-13,291.03,290.0,290.83,290.3,286.71,286.71,286.98,286.98,286.98,280.8301323975285
2018-09-14,291.27,290.0,290.88,291.11,286.7964,286.7964,287.3132,287.3132,287.3132,281.26652710162733
2018-09-17,290.86,289.04,289.34,290.82,286.975344,286.975344,287.62307599999997,287.62307599999997,287.62307599999997,281.68546601756225
2018-09-18,291.57,289.55,290.91,289.55,287.14713024,287.14713024,287.91126068,287.91126068,287.91126068,282.08764737685976
2018-09-19,291.67,290.83,291.22,290.98,287.4125024256,287.4125024256,288.1792724324,288.1792724324,288.1792724324,282.4737414817854
2018-09-20,293.94,292.51,293.58,292.64,287.753102231552,287.753102231552,288.428523362132,288.428523362132,288.428523362132,282.84439182251396
2018-09-21,293.22,291.81,291.99,293.17,288.3717920083968,288.3717920083968,288.86944149316145,288.86944149316145,288.86944149316145,283.39917223138826
2018-09-24,291.5,290.37,291.02,291.41,288.92861280755716,288.92861280755716,289.27508617370853,289.27508617370853,289.27508617370853,283.92621361981884
2018-09-25,291.65,290.49,290.75,291.53,289.42975152680145,289.42975152680145,289.64827927981185,289.64827927981185,289.64827927981185,284.4269029388279
2018-09-26,292.24,289.41,289.88,290.89,293.94,-293.94,-293.94,-293.94,-293.94,284.90255779188647
2018-09-27,291.91,290.1,290.69,290.41,293.8494,-293.8494,-293.8041,-293.8041,-293.8041,285.35442990229217
2018-09-28,291.28,289.95,290.72,290.01,293.760612,-293.760612,-293.672277,-293.672277,-293.672277,285.7837084071776
2018-10-01,292.93,290.98,291.73,292.12,293.67359976,-293.67359976,-293.54440869,-293.54440869,-293.54440869,286.1915229868187
2018-10-02,292.36,291.15,291.56,291.57,293.5883277648,-293.5883277648,-293.4203764293,-293.4203764293,-293.4203764293,286.57894683747776
2018-10-03,293.21,291.32,291.72,292.74,293.504761209504,-293.504761209504,-293.300065136421,-293.300065136421,-293.300065136421,286.94699949560385
2018-10-04,291.24,287.66,289.44,291.22,293.42286598531393,-293.42286598531393,-293.21,-293.21,-293.21,287.2966495208237
2018-10-05,290.27,286.23,287.82,289.65,293.21,-293.21,-293.21,-293.21,-293.21,-299.8188
2018-10-08,288.22,285.5,287.82,287.06,292.7912,-292.7912,-292.72139999999996,-292.72139999999996,-292.72139999999996,-299.411136
2018-10-09,288.86,286.77,287.4,287.43,292.207904,-292.207904,-292.07147399999997,-292.07147399999997,-292.07147399999997,-298.7155792
2018-10-10,286.91,277.89,278.3,286.91,291.67127167999996,-291.67127167999996,-291.48004133999996,-291.48004133999996,-291.48004133999996,-298.05480023999996
2018-10-11,278.9,270.39,272.17,277.15,290.29314451199997,-290.29314451199997,-289.9851367926,-289.9851367926,-289.9851367926,-296.6432642232
2018-10-12,277.08,272.37,275.95,276.86,287.90476717056,-287.90476717056,-287.437769009562,-287.437769009562,-287.437769009562,-294.280470443112
2018-10-15,277.04,274.3,274.4,275.54,285.80299511009275,-285.80299511009275,-285.2215590383189,-285.2215590383189,-285.2215590383189,-292.13032810323193
2018-10-16,280.82,276.07,280.4,276.56,283.9534356968816,-283.9534356968816,-283.29345636333744,-283.29345636333744,-283.29345636333744,-290.17369857394107
2018-10-17,281.15,277.56,280.45,280.44,282.3258234132558,-282.3258234132558,-281.61600703610355,-281.61600703610355,-281.61600703610355,-288.39316570228635
2018-10-18,280.07,274.97,276.4,279.41,281.15,-281.15,-281.15,-281.15,-281.15,-286.7728807890806
2018-10-19,279.3,275.47,276.25,277.16,281.15,-281.15,-281.15,-281.15,-281.15,-285.2984215180633
2018-10-22,277.35,274.42,275.01,277.0,280.07,-280.07,-280.07,-280.07,-280.07,-283.9566635814376
2018-10-23,274.87,268.61,273.61,270.87,279.3,-279.3,-279.3,-279.3,-279.3,-282.73566385910823
2018-10-24,273.76,264.7,265.32,273.33,277.8034,-277.8034,-277.6965,-277.6965,-277.6965,-281.1818408346063
2018-10-25,271.81,266.23,270.08,267.31,275.706856,-275.706856,-275.487095,-275.487095,-275.487095,-279.0392015261075
2018-10-26,268.78,262.3,265.33,265.92,273.94575904,-273.94575904,-273.76,-273.76,-273.76,-277.17510532771354
2018-10-29,270.25,259.86,263.86,268.81,271.8495224128,-271.8495224128,-271.81,-271.81,-271.81,-274.9438395285565
2018-10-30,268.12,263.12,267.77,263.73,270.25,-270.25,-270.25,-270.25,-270.25,-272.3795868087019
2018-10-31,273.23,270.13,270.63,270.71,259.86,259.86,259.86,259.86,259.86,254.6628
2018-11-01,273.73,270.38,273.51,271.64,260.1274,260.1274,260.1274,260.1274,260.1274,255.034144
2018-11-02,275.23,269.6,271.89,274.75,260.671504,260.671504,260.535478,260.535478,260.535478,255.59501968
2018-11-05,274.01,271.35,273.39,272.48,261.54501376,261.54501376,261.12325888000004,261.12325888000004,261.12325888000004,256.3804188928
2018-11-06,275.3,273.25,275.12,273.36,262.3661129344,262.3661129344,261.68752852480003,261.68752852480003,261.68752852480003,257.134402137088
2018-11-07,281.1,277.08,281.01,277.55,263.400823899648,263.400823899648,262.36815209856,262.36815209856,262.36815209856,258.0426820302336
2018-11-08,281.21,279.22,280.5,280.11,265.1707415096832,265.1707415096832,263.4920629726464,263.4920629726464,263.4920629726464,259.4261211084196
2018-11-09,279.23,276.18,277.76,279.0,267.0954525285212,267.0954525285212,264.7323185645612,264.7323185645612,264.7323185645612,260.9509926308302
2018-11-12,277.46,272.0,272.57,277.24,268.7891982250987,268.7891982250987,265.8857562650419,265.8857562650419,265.8857562650419,262.3691231466721
2018-11-13,275.33,271.25,272.06,273.06,270.27969443808684,270.27969443808684,266.95845332648895,266.95845332648895,266.95845332648895,263.68798452640505
2018-11-14,274.61,268.45,270.2,274.18,281.21,-281.21,267.95606159363473,267.95606159363473,267.95606159363473,264.9145256095567
2018-11-15,273.54,267.02,273.02,268.76,280.9548,-280.9548,-281.21,-281.21,-281.21,266.0552088168877
2018-11-16,274.74,270.18,273.73,271.74,280.397408,-280.397408,-280.7843,-280.7843,-280.7843,267.02
2018-11-19,273.37,268.08,269.1,273.17,279.86231168,-279.86231168,-280.37137099999995,-280.37137099999995,-280.37137099999995,267.02
2018-11-20,267.0,263.16,264.12,265.41,279.34861921280003,-279.34861921280003,-279.97082986999993,-279.97082986999993,-279.97082986999993,-286.83419999999995
2018-11-21,267.15,265.02,265.02,265.78,278.37730206003204,-278.37730206003204,-279.13028837649995,-279.13028837649995,-279.13028837649995,-286.123974
2018-11-23,264.82,263.1,263.25,263.16,277.46426393643014,-277.46426393643014,-278.33177395767495,-278.33177395767495,-278.33177395767495,-285.43505478
2018-11-26,267.55,265.34,267.5,265.8,276.31512282151573,-276.31512282151573,-277.2655497806377,-277.2655497806377,-277.2655497806377,-284.318302041
2018-11-27,268.4,265.66,268.4,266.34,275.25791299579447,-275.25791299579447,-276.27396129599305,-276.27396129599305,-276.27396129599305,-283.25738693895
2018-11-28,274.58,268.54,274.58,269.61,263.1,263.1,-275.35178400527354,-275.35178400527354,-275.35178400527354,-282.2495175920025
2018-11-29,275.55,272.44,273.98,273.71,263.3296,263.3296,263.1,263.1,263.1,-281.2920417124024
2018-11-30,276.28,273.45,275.65,273.81,263.818416,263.818416,263.34900000000005,263.34900000000005,263.34900000000005,-280.3824396267823
2018-12-03,280.4,277.51,279.3,280.38,264.56611104,264.56611104,263.73693000000003,263.73693000000003,263.73693000000003,257.838
2018-12-04,278.84,269.9,270.25,278.34,265.83282215680003,265.83282215680003,264.4034528,264.4034528,264.4034528,258.28924
2018-12-06,269.96,262.44,269.84,265.97,280.4,-280.4,-280.4,-280.4,-280.4,258.7314552
2018-12-07,271.22,262.64,263.57,269.45,280.0408,-280.0408,-279.8612,-279.8612,-279.8612,259.164826096
2018-12-10,265.16,258.62,264.07,263.37,279.688784,-279.688784,-279.338564,-279.338564,-279.338564,-286.008
2018-12-11,267.86,262.48,264.13,267.62,278.84603264,-278.84603264,-278.3026358,-278.3026358,-278.3026358,-285.18636
2018-12-12,268.95,265.38,265.46,267.45,278.0369913344,-278.0369913344,-277.31850401,-277.31850401,-277.31850401,-284.3893692
2018-12-13,267.49,264.12,265.37,266.45,277.260311681024,-277.260311681024,-276.3835788095,-276.3835788095,-276.3835788095,-283.616288124
2018-12-14,264.03,259.85,260.47,262.92,276.51469921378305,-276.51469921378305,-275.49539986902505,-275.49539986902505,-275.49539986902505,-282.86639948028
2018-12-17,260.65,253.53,255.36,259.39,275.79891124523175,-275.79891124523175,-274.6516298755738,-274.6516298755738,-274.6516298755738,-282.13900749587157
2018-12-18,257.94,253.35,255.08,257.19,274.46277657051786,-274.46277657051786,-273.17311578428365,-273.17311578428365,-273.17311578428365,-280.708557121078
2018-12-19,259.39,249.35,251.26,255.18,272.77375444487643,-272.77375444487643,-271.3890353636981,-271.3890353636981,-271.3890353636981,-278.79345812260254
2018-12-20,251.62,244.66,247.17,249.78,270.4313790003888,-270.4313790003888,-268.96474147369133,-268.96474147369133,-268.96474147369133,-276.1435468915683
2018-12-21,249.69,239.99,240.7,246.75,267.33881352034217,-267.33881352034217,-265.80512508211143,-265.80512508211143,-265.80512508211143,-272.6803567334958
2018-12-24,240.29,234.34,234.34,239.0,263.50997962749426,-263.50997962749426,-261.9328563197947,-261.9328563197947,-261.9328563197947,-268.43061035814134
2018-12-26,246.18,233.76,246.18,235.9,258.84278288709515,-258.84278288709515,-257.2420707454296,-257.2420707454296,-257.2420707454296,-263.3170188044201
2018-12-27,248.18,238.96,248.07,242.57,254.32788196741802,-254.32788196741802,-252.78047730379797,-252.78047730379797,-252.78047730379797,-258.2923256076687
2018-12-28,251.32,246.45,247.75,249.73,233.76,233.76,233.76,233.76,233.76,-254.12183025436502
2018-12-31,250.16,247.48,249.92,249.5,234.1112,234.1112,234.1112,234.1112,234.1112,-251.32
2019-01-02,251.21,245.96,250.18,246.06,234.455376,234.455376,234.455376,234.455376,234.455376,-251.32
2019-01-03,248.57,243.67,244.21,248.3,234.79266848,234.79266848,234.79266848,234.79266848,234.79266848,-251.21
2019-01-04,253.11,247.17,252.39,247.59,235.1232151104,235.1232151104,235.1232151104,235.1232151104,235.1232151104,229.0848
2019-01-07,255.93,251.7,254.38,252.76,235.842686505984,235.842686505984,235.662818657088,235.662818657088,235.662818657088,229.565304
2019-01-08,257.31,254.01,256.77,256.86,237.04792531562498,237.04792531562498,236.47350591080448,236.47350591080448,236.47350591080448,230.35624488
2019-01-09,258.91,256.2,257.97,257.56,238.66889129037497,238.66889129037497,237.51533061526425,237.51533061526425,237.51533061526425,231.4343950848
2019-01-10,259.15,255.52,258.88,256.31,240.6930021613375,240.6930021613375,238.7990107783484,238.7990107783484,238.7990107783484,232.80817533056
2019-01-11,258.98,257.03,258.98,257.65,242.90784190197698,242.90784190197698,240.223580023864,240.223580023864,240.223580023864,234.3886848107264
2019-01-14,258.3,256.41,257.4,256.87,244.85690087373973,244.85690087373973,241.54842942219352,241.54842942219352,241.54842942219352,235.87436372208282
2019-01-15,260.7,257.82,260.35,257.82,246.57207276889096,246.57207276889096,242.78053936263998,242.78053936263998,242.78053936263998,237.27090189875784
2019-01-16,261.96,260.6,260.98,260.82,248.5499825812462,248.5499825812462,244.21409621362878,244.21409621362878,244.21409621362878,238.9109387658448
2019-01-17,263.92,259.97,262.96,260.0,250.6955853682468,250.6955853682468,245.8112275544022,245.8112275544022,245.8112275544022,240.75486366457721
2019-01-18,266.97,264.11,266.46,265.0,253.0759800019624,253.0759800019624,247.62210479896197,247.62210479896197,247.62210479896197,242.83972593476526
2019-01-22,265.04,261.06,262.86,264.77,255.85478400156993,255.85478400156993,249.75037327107614,249.75037327107614,249.75037327107614,245.25275334128872
2019-01-23,264.76,260.66,263.41,264.0,258.07782720125596,258.07782720125596,251.64453221125777,251.64453221125777,251.64453221125777,247.42447800715985
2019-01-24,264.19,262.09,263.55,263.21,259.85626176100476,259.85626176100476,253.33033366801942,253.33033366801942,253.33033366801942,249.37903020644387
2019-01-25,266.7,265.11,265.78,265.62,260.66,260.66,254.83069696453728,254.83069696453728,254.83069696453728,251.13812718579948
2019-01-28,263.83,261.8,263.76,263.38,266.97,-266.97,256.1660202984382,256.1660202984382,256.1660202984382,252.72131446721954
2019-01-29,264.55,262.48,263.41,263.93,266.8666,-266.8666,257.35445806561,257.35445806561,257.35445806561,254.1461830204976
2019-01-30,268.52,264.25,267.58,265.09,261.8,261.8,258.4121676783929,258.4121676783929,258.4121676783929,255.42856471844783
2019-01-31,270.39,267.27,269.93,267.5,261.9344,261.9344,259.62510755698577,259.62510755698577,259.62510755698577,256.8686225994186
2019-02-01,271.2,269.19,270.06,270.13,262.272624,262.272624,261.0245435745776,261.0245435745776,261.0245435745776,258.49118788748837
2019-02-04,272.02,269.36,271.96,270.14,262.80826656,262.80826656,262.4491074741367,262.4491074741367,262.4491074741367,260.14333346211487
2019-02-05,273.44,271.89,273.1,272.47,263.5452052352,263.5452052352,263.88474135301624,263.88474135301624,263.88474135301624,261.8060667774188
2019-02-06,273.34,271.92,272.74,272.8,264.53468471168003,264.53468471168003,265.4135827365336,265.4135827365336,265.4135827365336,263.55115676080595
2019-02-07,271.54,268.3,270.14,270.93,265.42521624051204,265.42521624051204,266.69780949868823,266.69780949868823,266.69780949868823,265.03448324668506
2019-02-08,270.51,267.83,270.47,268.72,266.22669461646086,266.22669461646086,267.7765599788981,267.7765599788981,267.7765599788981,266.2953107596823
2019-02-11,271.49,270.04,270.62,271.17,266.9480251548148,266.9480251548148,267.83,267.83,267.83,267.36701414572997
2019-02-12,274.52,272.34,274.1,272.43,267.5972226393333,267.5972226393333,267.83,267.83,267.83,267.83
2019-02-13,275.93,274.56,274.99,275.06,268.4279559226133,268.4279559226133,268.96729999999997,268.96729999999997,268.96729999999997,268.9004
2019-02-14,275.64,272.87,274.38,273.77,269.4782420934474,269.4782420934474,270.22058599999997,270.22058599999997,270.22058599999997,270.095432
2019-02-15,277.4,276.13,277.37,276.38,270.3814882003648,270.3814882003648,271.24828052,271.24828052,271.24828052,271.08730856
2019-02-19,278.58,276.47,277.85,276.52,271.50445008830644,271.50445008830644,272.41710722119996,272.41710722119996,272.41710722119996,272.2235930192
2019-02-20,278.92,277.25,278.41,277.85,272.7780490724113,272.7780490724113,273.64968577696,273.64968577696,273.64968577696,273.431310345552
2019-02-21,278.1,276.35,277.42,277.75,274.00643925792906,274.00643925792906,274.7564517637984,274.7564517637984,274.7564517637984,274.5290482764416
2019-02-22,279.35,277.82,279.14,278.15,274.98915140634324,274.98915140634324,275.6307968934007,275.6307968934007,275.6307968934007,275.4072386211533
2019-02-25,281.31,279.43,279.52,280.69,275.8613211250746,275.8613211250746,276.35,276.35,276.35,276.2352185107111
2019-02-26,280.29,278.9,279.32,279.13,276.95105690005965,276.95105690005965,277.49080000000004,277.49080000000004,277.49080000000004,277.35167043835463
2019-02-27,279.59,277.48,279.2,278.53,281.31,-281.31,-281.31,-281.31,-281.31,-286.9362
2019-02-28,279.45,278.32,278.68,278.97,281.2334,-281.2334,-281.1951,-281.1951,-281.1951,-286.652514
2019-03-01,280.87,278.82,280.42,280.44,281.15833200000003,-281.15833200000003,-281.08364700000004,-281.08364700000004,-281.08364700000004,-286.37733858
2019-03-04,281.87,276.84,279.4,281.65,276.84,276.84,276.84,276.84,276.84,-286.1104184226
2019-03-05,279.76,278.41,279.02,279.55,276.84,276.84,276.84,276.84,276.84,-285.64689750147
2019-03-06,279.16,276.97,277.33,279.16,276.84,276.84,276.84,276.84,276.84,-285.2065526263965
2019-03-07,276.97,274.07,275.01,276.84,281.87,-281.87,-281.87,-281.87,-281.87,-284.7882249950767
2019-03-08,274.65,272.43,274.46,272.92,281.714,-281.714,-281.636,-281.636,-281.636,-284.0379492454213
2019-03-11,278.62,275.23,278.44,275.24,281.34264,-281.34264,-281.1757,-281.1757,-281.1757,-282.9932338133334
2019-03-12,280.07,278.85,279.49,279.09,280.9861344,-280.9861344,-280.73841500000003,-280.73841500000003,-280.73841500000003,-282.0425427701334
2019-03-13,282.36,280.3,281.34,280.49,272.43,272.43,272.43,272.43,272.43,266.9814
2019-03-14,281.84,280.67,281.16,281.33,272.6286,272.6286,272.6286,272.6286,272.6286,267.288972
2019-03-15,282.2,280.34,281.31,280.56,272.82322800000003,272.82322800000003,272.82322800000003,272.82322800000003,272.82322800000003,267.59039256
2019-03-18,282.65,281.3,282.33,281.53,273.01396344000005,273.01396344000005,273.01396344000005,273.01396344000005,273.01396344000005,267.8857847088
2019-03-19,284.36,281.42,282.4,283.49,273.3994049024001,273.3994049024001,273.30304453680003,273.30304453680003,273.30304453680003,268.32871116753597
2019-03-20,283.5,280.32,281.55,282.16,274.0570406082561,274.0570406082561,273.745322755328,273.745322755328,273.745322755328,268.96996272083453
2019-03-21,285.18,280.6,284.73,280.63,274.6752181717607,274.6752181717607,274.1699098451149,274.1699098451149,274.1699098451149,269.58556421200115
2019-03-22,283.8,279.18,279.25,283.22,275.51560071801987,275.51560071801987,274.72041435285917,274.72041435285917,274.72041435285917,270.3652860014011
2019-03-25,280.19,277.64,279.04,278.89,276.28875266057827,276.28875266057827,275.2433936352162,275.2433936352162,275.2433936352162,271.10602170133103
2019-03-26,282.18,279.57,281.12,280.97,277.000052447732,277.000052447732,275.74022395345537,275.74022395345537,275.74022395345537,271.8097206162645
2019-03-27,281.75,277.93,279.65,281.13,277.64,277.64,276.2122127557826,276.2122127557826,276.2122127557826,272.4782345854513
2019-03-28,281.21,279.07,280.71,280.36,277.93,277.93,276.6606021179935,276.6606021179935,276.6606021179935,273.1133228561787
2019-03-29,282.84,281.14,282.48,282.41,277.93,277.93,277.0865720120938,277.0865720120938,277.0865720120938,273.71665671336973
2019-04-01,286.16,284.41,285.83,284.7,278.51,278.51,277.4912434114891,277.4912434114891,277.4912434114891,274.2898238777012
2019-04-02,286.23,285.1,285.97,286.04,279.275,279.275,278.01136880679974,278.01136880679974,278.01136880679974,275.00203444503916
2019-04-03,287.75,285.75,286.42,287.33,280.1096,280.1096,278.58667299032373,278.58667299032373,278.58667299032373,275.78799203388644
2019-04-04,287.46,286.01,287.18,286.8,281.179256,281.179256,279.31973915109785,279.31973915109785,279.31973915109785,276.7449526711755
2019-04-05,288.63,287.6,288.57,287.95,282.09916016,282.09916016,279.99416001901,279.99416001901,279.99416001901,277.6253564574815
2019-04-08,288.9,287.37,288.79,288.1,283.1440945344,283.1440945344,280.7713856172991,280.7713856172991,280.7713856172991,278.61577437630814
2019-04-09,288.08,286.7,287.31,287.72,284.180157518208,284.180157518208,281.58424705556916,281.58424705556916,281.58424705556916,279.64419693867734
2019-04-10,288.38,287.32,288.29,287.77,285.02972916493053,285.02972916493053,282.31582235001224,282.31582235001224,282.31582235001224,280.5697772448096
2019-04-11,288.84,287.58,288.21,288.84,285.726377915243,285.726377915243,282.974240115011,282.974240115011,282.974240115011,281.40279952032864
2019-04-12,290.47,289.26,290.16,290.01,286.29762989049925,286.29762989049925,283.5668161035099,283.5668161035099,283.5668161035099,282.15251956829576
2019-04-15,290.35,289.08,289.97,290.27,287.13210391239943,287.13210391239943,284.3261663321238,284.3261663321238,284.3261663321238,283.0674424157832
2019-04-16,291.01,289.5,290.16,290.96,287.7996831299196,287.7996831299196,285.0019880355902,285.0019880355902,285.0019880355902,283.88172375004706
2019-04-17,291.42,288.99,289.45,291.41,288.44174650393563,288.44174650393563,285.7229494713194,285.7229494713194,285.7229494713194,284.7371169000414
2019-04-18,290.32,288.66,290.02,290.12,291.42,-291.42,286.46356604004785,286.46356604004785,286.46356604004785,285.60589170303604
2019-04-22,290.44,289.07,290.27,289.17,291.42,-291.42,287.1079024548416,287.1079024548416,287.1079024548416,286.3617257816413
2019-04-23,293.13,290.42,292.88,290.68,288.66,288.66,287.6684751357122,287.6684751357122,287.6684751357122,287.01930143002795
2019-04-24,293.15,292.08,292.23,292.76,288.74940000000004,288.74940000000004,288.4330886167125,288.4330886167125,288.4330886167125,287.874799229824
2019-04-25,292.78,290.73,292.05,292.12,288.925424,288.925424,289.14062532420564,289.14062532420564,289.14062532420564,288.6660793453504
2019-04-26,293.49,291.25,293.41,292.12,289.09440704,289.09440704,289.7420315255748,289.7420315255748,289.7420315255748,289.3386674435478
2019-04-29,294.45,293.41,293.87,293.53,289.35814261760004,289.35814261760004,290.34170648148284,290.34170648148284,290.34170648148284,290.0028806525802
2019-04-30,294.34,291.92,294.02,293.52,289.76549120819203,289.76549120819203,291.0401163796308,291.0401163796308,291.0401163796308,290.75889094164154
2019-05-01,294.95,291.8,291.81,294.76,290.14025191153667,290.14025191153667,291.61979659509353,291.61979659509353,291.61979659509353,291.38637948156247
2019-05-02,292.7,289.55,291.18,291.68,294.95,-294.95,-294.95,-294.95,-294.95,-300.849
2019-05-03,294.34,292.57,294.03,292.8,294.95,-294.95,-294.95,-294.95,-294.95,-300.51003
2019-05-06,293.31,288.93,292.82,289.24,294.842,-294.842,-294.788,-294.788,-294.788,-300.1812291
2019-05-07,290.81,285.82,287.93,290.15,294.60552,-294.60552,-294.49510000000004,-294.49510000000004,-294.49510000000004,-299.618667645
2019-05-08,289.43,286.88,287.53,287.56,294.0783888,-294.0783888,-293.88784300000003,-293.88784300000003,-293.88784300000003,-298.65276090985003
2019-05-09,287.33,283.31,286.66,285.2,293.58288547200004,-293.58288547200004,-293.32309399,-293.32309399,-293.32309399,-297.75446764616055
2019-05-10,288.94,282.3,288.1,285.64,292.76105463424005,-292.76105463424005,-292.42191553090004,-292.42191553090004,-292.42191553090004,-296.4544655580061
2019-05-13,283.49,279.93,280.86,282.39,291.71494917081606,-291.71494917081606,-291.30850482250105,-291.30850482250105,-291.30850482250105,-294.8974743466255
2019-05-14,285.1,281.85,283.4,282.01,290.3007552703181,-290.3007552703181,-289.8292991955759,-289.8292991955759,-289.8292991955759,-292.95170268156414
2019-05-15,285.76,281.36,285.06,281.6,289.05626463787996,-289.05626463787996,-288.54239030015106,-288.54239030015106,-288.54239030015106,-291.2588813329608
2019-05-16,289.21,285.77,287.7,285.83,279.93,279.93,279.93,279.93,279.93,-289.7861267596759
2019-05-17,288.6,285.13,285.84,285.13,280.11560000000003,280.11560000000003,280.11560000000003,280.11560000000003,280.11560000000003,-289.21
2019-05-20,285.43,283.12,283.95,284.06,280.29748800000004,280.29748800000004,280.29748800000004,280.29748800000004,280.29748800000004,-289.21
2019-05-21,286.93,285.55,286.51,285.83,280.47573824000006,280.47573824000006,280.47573824000006,280.47573824000006,280.47573824000006,-288.6
2019-05-22,286.67,285.1,285.63,285.43,280.65042347520006,280.65042347520006,280.65042347520006,280.65042347520006,280.65042347520006,-287.47290000000004
2019-05-23,283.21,280.58,282.14,283.16,289.21,-289.21,-289.21,-289.21,-289.21,-286.93
2019-05-24,284.19,282.09,282.78,283.75,289.0374,-289.0374,-288.9511,-288.9511,-288.9511,-286.67
2019-05-28,284.14,280.15,280.15,283.01,288.868252,-288.868252,-288.699967,-288.699967,-288.699967,-285.79380000000003
2019-05-29,279.35,276.72,278.27,278.91,288.51952192,-288.51952192,-288.27246865,-288.27246865,-288.27246865,-285.03150600000004
2019-05-30,280.04,277.81,279.03,279.08,287.8115506048,-287.8115506048,-287.4637958445,-287.4637958445,-287.4637958445,-284.14
2019-05-31,277.12,275.25,275.27,276.2,287.146057568512,-287.146057568512,-286.711730135385,-286.711730135385,-286.711730135385,-283.027
2019-06-03,276.55,273.09,274.57,275.3,286.194372963031,-286.194372963031,-285.68017442320036,-285.68017442320036,-285.68017442320036,-281.70491
2019-06-04,280.68,276.62,280.53,277.11,284.8839356667279,-284.8839356667279,-284.2952552366483,-284.2952552366483,-284.2952552366483,267.6282
2019-06-05,282.99,280.32,282.96,282.34,283.7045421000551,-283.7045421000551,-283.062677160617,-283.062677160617,-283.062677160617,267.889236
2019-06-06,285.55,282.57,284.8,283.29,273.09,273.09,273.09,273.09,273.09,268.34225892
2019-06-07,288.85,285.75,287.65,285.95,273.33919999999995,273.33919999999995,273.33919999999995,273.33919999999995,273.33919999999995,269.0305685632
2019-06-10,290.82,288.88,288.97,289.35,273.95963199999994,273.95963199999994,273.80452399999996,273.80452399999996,273.80452399999996,270.02154013504
2019-06-11,291.4,288.19,288.9,290.95,274.97125407999994,274.97125407999994,274.48514303999997,274.48514303999997,274.48514303999997,271.26944772693764
2019-06-12,289.26,287.82,288.39,288.64,276.2855537535999,276.2855537535999,275.33088588799995,275.33088588799995,275.33088588799995,272.678586386052
2019-06-13,289.98,288.62,289.58,289.37,277.49470945331194,277.49470945331194,276.13434159359997,276.13434159359997,276.13434159359997,273.98908533902835
2019-06-14,289.92,288.41,289.26,289.27,278.607132697047,278.607132697047,276.89762451392,276.89762451392,276.89762451392,275.20784936529634
2019-06-17,290.22,289.18,289.37,289.53,279.63056208128324,279.63056208128324,277.622743288224,277.622743288224,277.622743288224,276.3412999097256
2019-06-18,293.56,291.0,292.4,291.38,280.5721171147806,280.5721171147806,278.3116061238128,278.3116061238128,278.3116061238128,277.3954089160448
2019-06-19,293.65,291.49,293.06,292.53,281.8709054033026,281.8709054033026,279.226509756384,279.226509756384,279.226509756384,278.6885762027612
2019-06-20,296.31,293.61,295.86,296.02,283.28439675490625,283.28439675490625,280.23615407343715,280.23615407343715,280.23615407343715,280.0351043445127
2019-06-21,295.51,293.76,294.0,294.14,285.10798120921936,285.10798120921936,281.5220617475622,281.5220617475622,281.5220617475622,281.66259391006145
2019-06-24,294.58,293.47,293.64,294.18,286.67626383992865,286.67626383992865,282.70509680775723,282.70509680775723,282.70509680775723,283.1273345190553
2019-06-25,293.73,290.64,290.76,293.67,288.02498690233864,288.02498690233864,283.79348906313663,283.79348906313663,283.79348906313663,284.44560106714977
2019-06-26,292.31,290.35,290.47,291.78,289.1848887360112,289.1848887360112,284.7948099380857,284.7948099380857,284.7948099380857,285.6320409604348
2019-06-27,292.06,290.93,291.5,291.29,290.18240431296965,290.18240431296965,285.71602514303885,285.71602514303885,285.71602514303885,286.6998368643913
2019-06-28,293.55,292.02,293.0,292.57,290.35,290.35,286.56354313159574,286.56354313159574,286.56354313159574,287.66085317795216
2019-07-01,296.91,294.33,295.66,296.68,290.93,290.93,287.3432596810681,287.3432596810681,287.3432596810681,288.5257678601569
2019-07-02,296.49,294.69,296.43,295.59,291.8868,291.8868,288.204266309772,288.204266309772,288.204266309772,289.44803339553965
2019-07-03,298.82,297.02,298.8,297.19,292.690512,292.690512,288.9877823418925,288.9877823418925,288.9877823418925,290.26884972203027
2019-07-05,298.64,296.02,298.46,297.46,293.79381984,293.79381984,289.97100410770327,289.97100410770327,289.97100410770327,291.2949877553866
2019-07-08,297.35,296.23,296.82,297.01,294.6985322688,294.6985322688,290.85590369693296,290.85590369693296,290.85590369693296,292.19798922474024
2019-07-09,297.52,295.48,297.19,295.51,295.440396460416,295.440396460416,291.65231332723965,291.65231332723965,291.65231332723965,292.99263051777143
2019-07-10,299.66,297.79,298.61,298.4,295.48,295.48,292.3690819945157,292.3690819945157,292.3690819945157,293.69191485563886
2019-07-11,299.58,298.2,299.31,299.34,295.48,295.48,293.17108297511896,293.17108297511896,293.17108297511896,294.4677659244058
2019-07-12,300.73,299.51,300.65,299.86,296.31600000000003,296.31600000000003,293.88486384785585,293.88486384785585,293.88486384785585,295.14275635423303
2019-07-15,301.13,300.22,300.75,301.12,297.1988,297.1988,294.70628018611313,294.70628018611313,294.70628018611313,295.9249704646404
2019-07-16,300.88,299.44,299.71,300.64,297.98504,297.98504,295.54136376191843,295.54136376191843,295.54136376191843,296.70572489494435
2019-07-17,299.93,297.74,297.74,299.77,301.13,-301.13,296.267886472869,296.267886472869,296.267886472869,297.3693661607027
2019-07-18,299.24,296.7,298.83,297.18,301.0622,-301.0622,-301.13,-301.13,-301.13,-307.1526
2019-07-19,300.07,296.97,297.17,300.01,300.887712,-300.887712,-300.9971,-300.9971,-300.9971,-306.839022
2019-07-22,298.49,297.05,297.9,297.61,300.72020352000004,-300.72020352000004,-300.868187,-300.868187,-300.868187,-306.53485134
2019-07-23,300.03,298.23,300.03,299.15,300.55939537920005,-300.55939537920005,-300.74314139,-300.74314139,-300.74314139,-306.23980579979997
2019-07-24,301.44,299.09,301.44,299.16,296.7,296.7,296.7,296.7,296.7,-305.953611625806
2019-07-25,301.0,299.12,300.0,300.97,296.7948,296.7948,296.7948,296.7948,296.7948,-305.6760032770318
2019-07-26,302.23,300.62,302.01,300.77,296.887704,296.887704,296.887704,296.887704,296.887704,-305.4067231787208
2019-07-29,301.93,300.85,301.46,301.85,297.10139584,297.10139584,297.04797288,297.04797288,297.04797288,-305.1455214833592
2019-07-30,301.17,299.49,300.72,299.9,297.3065400064,297.3065400064,297.2034336936,297.2034336936,297.2034336936,-304.8921558388584
2019-07-31,301.2,295.2,297.43,300.98,302.23,-302.23,-302.23,-302.23,-302.23,-304.64639116369267
2019-08-01,300.87,293.96,294.84,297.56,302.0894,-302.0894,-302.01910000000004,-302.01910000000004,-302.01910000000004,-304.17407160550806
2019-08-02,294.12,290.9,292.62,293.86,301.764224,-301.764224,-301.616145,-301.616145,-301.616145,-303.4590865931225
2019-08-05,288.2,281.73,283.82,288.07,301.11237056,-301.11237056,-300.87,-300.87,-300.87,-302.32876879974145
2019-08-06,288.03,284.28,287.8,285.93,299.5617809152,-299.5617809152,-299.1474,-299.1474,-299.1474,-300.0629042317699
2019-08-07,288.82,282.06,287.97,284.4,298.13523844198403,-298.13523844198403,-297.579834,-297.579834,-297.579834,-298.0462847662752
2019-08-08,293.62,289.02,293.62,289.62,296.8228193666253,-296.8228193666253,-296.15334894,-296.15334894,-296.15334894,-296.25149344198496
2019-08-09,293.24,289.65,291.62,292.59,295.6153938172953,-295.6153938172953,-294.8552475354,-294.8552475354,-294.8552475354,-294.65412916336663
2019-08-12,290.56,287.02,288.1,289.9,294.5045623119117,-294.5045623119117,-293.673975257214,-293.673975257214,-293.673975257214,-293.62
2019-08-13,294.15,287.36,292.55,287.78,281.73,281.73,281.73,281.73,281.73,276.09540000000004
2019-08-14,288.74,283.76,283.9,288.05,281.9784,281.9784,281.9784,281.9784,281.9784,276.456492
2019-08-15,285.63,282.39,284.65,284.89,282.221832,282.221832,282.221832,282.221832,282.221832,276.81036216
2019-08-16,289.33,286.44,288.85,286.49,282.39,282.39,282.39,282.39,282.39,277.1571549168
2019-08-19,293.08,291.44,292.33,292.23,282.39,282.39,282.39,282.39,282.39,277.497011818464
2019-08-20,292.36,289.95,290.09,291.78,282.6252,282.6252,282.6252,282.6252,282.6252,277.8300715820947
2019-08-21,292.86,291.72,292.45,292.47,282.855696,282.855696,282.855696,282.855696,282.855696,278.15647015045283
2019-08-22,293.93,290.4,292.36,293.24,283.08158208000003,283.08158208000003,283.08158208000003,283.08158208000003,283.08158208000003,278.47634074744377
2019-08-23,292.76,283.47,284.85,290.95,283.30295043840005,283.30295043840005,283.30295043840005,283.30295043840005,283.30295043840005,278.7898139324949
2019-08-26,288.0,285.58,288.0,287.24,283.47,283.47,283.47,283.47,283.47,279.097017653845
2019-08-27,289.95,286.04,286.87,289.55,283.47,283.47,283.47,283.47,283.47,279.3980773007681
2019-08-28,289.06,285.25,288.89,286.1,283.6836,283.6836,283.6836,283.6836,283.6836,279.69311575475274
2019-08-29,293.16,290.62,292.58,291.77,283.892928,283.892928,283.892928,283.892928,283.892928,279.9822534396577
2019-08-30,294.24,291.43,292.45,294.21,284.09806943999996,284.09806943999996,284.09806943999996,284.09806943999996,284.09806943999996,280.2656083708646
2019-09-03,291.58,289.28,290.74,290.56,284.5037466624,284.5037466624,284.40232735679996,284.40232735679996,284.40232735679996,280.6848401197386
2019-09-04,294.06,292.31,294.04,293.15,284.893196795904,284.893196795904,284.69745753609595,284.69745753609595,284.69745753609595,281.0914949161465
2019-09-05,298.82,296.65,297.82,296.78,285.2670689240678,285.2670689240678,284.98373381001306,284.98373381001306,284.98373381001306,281.4859500686621
2019-09-06,298.75,297.42,298.05,298.21,286.08024478862376,286.08024478862376,285.53718445761257,285.53718445761257,285.53718445761257,282.1793120659156
2019-09-09,299.23,297.16,298.2,299.15,286.84463010130634,286.84463010130634,286.0684970793081,286.0684970793081,286.0684970793081,282.844939583279
2019-09-10,298.2,295.97,298.13,297.33,287.8354596932018,287.8354596932018,286.7265722253427,286.7265722253427,286.7265722253427,283.66419260411504
2019-09-11,300.33,297.75,300.25,298.49,288.74702291774565,288.74702291774565,287.35174361407553,287.35174361407553,287.35174361407553,284.4424829739093
2019-09-12,302.44,300.41,301.29,301.24,289.90532062597106,289.90532062597106,288.130438997231,288.130438997231,288.130438997231,285.39573399547476
2019-09-13,302.17,300.68,301.09,301.78,291.40948215085456,291.40948215085456,289.1321082674248,289.1321082674248,289.1321082674248,286.58883261579155
2019-09-16,300.64,299.45,300.16,299.8,292.733144292752,292.733144292752,290.0636606887051,290.0636606887051,290.0636606887051,287.6984143326861
2019-09-17,301.02,299.77,300.92,299.91,293.89796697762176,293.89796697762176,290.93000444049574,290.93000444049574,290.93000444049574,288.7303253293981
2019-09-18,301.22,298.25,301.1,300.47,294.92301094030717,294.92301094030717,291.73570412966103,291.73570412966103,291.73570412966103,289.69000255634023
2019-09-19,302.63,300.72,301.08,301.5,295.8250496274703,295.8250496274703,292.48500484058474,292.48500484058474,292.48500484058474,290.5825023773964
2019-09-20,300.67,297.41,298.28,300.34,296.77774267962445,296.77774267962445,293.296604453338,293.296604453338,293.296604453338,291.5463021872047
2019-09-23,299.0,297.28,298.21,297.57,302.63,-302.63,294.04327609707093,294.04327609707093,294.04327609707093,292.4329980122283
2019-09-24,299.84,294.82,295.87,299.41,302.52299999999997,-302.52299999999997,294.73021400930526,294.73021400930526,294.73021400930526,293.2487581712501
2019-09-25,298.1,294.33,297.62,295.94,302.21488,-302.21488,-302.63,-302.63,-302.63,293.99925751755006
2019-09-26,297.86,295.45,297.0,297.62,301.7417872,-301.7417872,-302.381,-302.381,-302.381,294.33
2019-09-27,297.94,293.69,295.4,297.87,301.297079968,-301.297079968,-302.13946999999996,-302.13946999999996,-302.13946999999996,-308.6826
2019-09-30,297.55,295.92,296.77,295.98,300.68851357056,-300.68851357056,-301.71699649999994,-301.71699649999994,-301.71699649999994,-308.232822
2019-10-01,298.45,293.0,293.24,297.67,300.1286324849152,-300.1286324849152,-301.3156466749999,-301.3156466749999,-301.3156466749999,-307.79653734
2019-10-02,291.51,286.64,288.06,291.49,299.41576923642367,-299.41576923642367,-300.7335514077499,-300.7335514077499,-300.7335514077499,-307.056710473
2019-10-03,290.42,284.82,290.42,287.81,298.45,-298.45,-299.46513178105243,-299.46513178105243,-299.46513178105243,-305.62754073989
2019-10-04,294.63,291.08,294.35,291.21,296.54179999999997,-296.54179999999997,-297.85416728513667,-297.85416728513667,-297.85416728513667,-303.7548620732999
2019-10-07,295.26,292.77,293.08,293.5,284.82,284.82,-296.42040888377164,-296.42040888377164,-296.42040888377164,-302.0507244867029
2019-10-08,291.85,288.49,288.53,291.03,285.0288,285.0288,-295.26,-295.26,-295.26,-300.4999592828996
2019-10-09,292.3,290.06,291.27,290.78,285.233424,285.233424,-295.26,-295.26,-295.26,-299.0887629474387
2019-10-10,294.21,291.0,293.24,291.14,285.43395552000004,285.43395552000004,284.82,284.82,284.82,-297.8045742821692
2019-10-11,298.72,296.15,296.28,296.28,285.6304764096,285.6304764096,285.0078,285.0078,285.0078,279.1236
2019-10-14,296.67,295.58,295.95,295.93,286.15405735321605,286.15405735321605,285.41916599999996,285.41916599999996,285.41916599999996,279.515528
2019-10-15,299.7,296.97,298.88,297.05,286.6566950590874,286.6566950590874,285.81819102,285.81819102,285.81819102,279.89961744000004
2019-10-16,299.16,297.92,298.4,298.4,287.43929335554213,287.43929335554213,286.37346337919996,286.37346337919996,286.37346337919996,280.49362891680005
2019-10-17,300.24,298.52,299.28,299.7,288.1749357542096,288.1749357542096,286.90652484403194,286.90652484403194,286.90652484403194,281.069820049296
2019-10-18,299.4,297.0,297.97,298.71,289.14014089387285,289.14014089387285,287.5731986018303,287.5731986018303,287.5731986018303,281.8366272473242
2019-10-21,300.21,298.94,299.99,299.48,290.02812962236305,290.02812962236305,288.2065386717388,288.2065386717388,288.2065386717388,282.5727621574312
2019-10-22,300.9,298.92,299.01,300.63,290.845079252574,290.845079252574,288.8082117381519,288.8082117381519,288.8082117381519,283.279451671134
2019-10-23,299.94,298.5,299.88,298.74,291.85057132731663,291.85057132731663,289.5337190338628,289.5337190338628,289.5337190338628,284.1604790875773
2019-10-24,301.07,299.47,300.37,300.88,292.755514194585,292.755514194585,290.215695891831,290.215695891831,290.215695891831,284.99745513319846
2019-10-25,302.19,299.69,301.6,299.74,293.7532524912348,293.7532524912348,290.9754971794028,290.9754971794028,290.9754971794028,285.96180782520656
2019-10-28,303.85,302.91,303.3,302.91,294.93439714246193,294.93439714246193,291.8726574050506,291.8726574050506,291.8726574050506,287.0977812774421
2019-10-29,304.22,302.86,303.21,303.03,296.36089359966803,296.36089359966803,292.950618238596,292.950618238596,292.950618238596,288.4379587752467
2019-10-30,304.55,301.99,304.14,303.42,297.7755327517278,297.7755327517278,294.0775564147364,294.0775564147364,294.0775564147364,289.8583424854745
2019-10-31,304.13,301.74,303.33,304.11,299.13042620138225,299.13042620138225,295.2295252091154,295.2295252091154,295.2295252091154,291.32750823692703
2019-11-01,306.19,304.75,306.14,304.92,300.2143409611058,300.2143409611058,296.2547774361127,296.2547774361127,296.2547774361127,292.64975741323434
2019-11-04,308.0,306.96,307.37,307.87,301.40947276888465,301.40947276888465,297.44700414377917,297.44700414377917,297.44700414377917,294.1391840977786
2019-11-05,307.91,306.71,307.03,307.58,302.7275782151077,302.7275782151077,298.81889360508785,298.81889360508785,298.81889360508785,295.8024820060451
2019-11-06,307.4,306.07,307.1,307.06,303.78206257208615,303.78206257208615,300.0124374364264,300.0124374364264,300.0124374364264,297.2661841653197
2019-11-07,309.45,307.66,308.18,308.6,304.6256500576689,304.6256500576689,301.050820569691,301.050820569691,301.050820569691,298.55424206548133
2019-11-08,308.97,307.04,308.94,307.82,305.5905200461351,305.5905200461351,302.22670568993425,302.22670568993425,302.22670568993425,299.9706905969688
2019-11-11,308.54,307.27,308.35,307.43,306.3624160369081,306.3624160369081,303.23796689334347,303.23796689334347,303.23796689334347,301.20300081936284
2019-11-12,309.99,308.15,309.0,308.75,306.9799328295265,306.9799328295265,304.10765152827537,304.10765152827537,304.10765152827537,302.2751107128457
2019-11-13,309.54,307.67,309.1,307.9,307.27,307.27,304.99000379903407,304.99000379903407,304.99000379903407,303.3551952130473
2019-11-14,309.64,308.09,309.55,308.77,307.67,307.67,305.74000322917897,305.74000322917897,305.74000322917897,304.2840678832207
2019-11-15,311.83,310.26,311.79,310.98,307.67,307.67,306.37750274480214,306.37750274480214,306.37750274480214,305.0828983795698
2019-11-18,312.28,311.03,312.02,311.52,308.09,308.09,307.2499023056338,307.2499023056338,307.2499023056338,306.09496362263434
2019-11-19,312.69,311.22,311.93,312.68,308.928,308.928,308.105018913676,308.105018913676,308.105018913676,307.08456944301287
2019-11-20,311.82,309.07,310.77,311.3,312.69,-312.69,308.9303155092143,308.9303155092143,308.9303155092143,308.03749263770067
2019-11-21,311.01,309.39,310.27,310.85,312.69,-312.69,309.07,309.07,309.07,308.8284188892915
2019-11-22,311.23,309.85,310.96,311.06,312.6176,-312.6176,309.07,309.07,309.07,309.07
2019-11-25,313.37,311.98,313.37,311.99,309.07,309.07,309.39,309.39,309.39,309.39
2019-11-26,314.28,313.06,314.08,313.42,309.156,309.156,309.85,309.85,309.85,309.85
2019-11-27,315.48,314.37,315.48,314.67,309.36096,309.36096,310.736,310.736,310.736,310.6917
2019-11-29,315.13,314.06,314.31,314.89,309.72810239999995,309.72810239999995,311.73224,311.73224,311.73224,311.64936
2019-12-02,314.66,311.18,311.64,314.63,310.07321625599997,310.07321625599997,-315.48,-315.48,-315.48,-321.7896
2019-12-03,309.64,307.13,309.55,308.64,315.48,-315.48,-315.351,-315.351,-315.351,-321.471312
2019-12-04,312.11,310.32,311.46,310.63,315.31300000000005,-315.31300000000005,-314.93995,-314.93995,-314.93995,-320.7542464
2019-12-05,312.24,310.59,312.02,312.22,315.14934000000005,-315.14934000000005,-314.54945250000003,-314.54945250000003,-314.54945250000003,-320.07303408
2019-12-06,315.31,314.1,314.87,314.14,307.13,307.13,307.13,307.13,307.13,-319.425882376
2019-12-09,315.18,313.8,313.88,314.41,307.29359999999997,307.29359999999997,307.29359999999997,307.29359999999997,307.29359999999997,-318.8110882572
2019-12-10,314.54,312.81,313.53,313.8,307.45392799999996,307.45392799999996,307.45392799999996,307.45392799999996,307.45392799999996,-318.22703384434004
2019-12-11,314.7,313.6,314.42,314.05,307.61104944,307.61104944,307.61104944,307.61104944,307.61104944,-317.672182152123
2019-12-12,317.99,314.17,317.13,314.45,307.7650284512,307.7650284512,307.7650284512,307.7650284512,307.7650284512,300.9874
2019-12-13,318.66,316.03,317.32,316.88,308.174027313152,308.174027313152,308.071777597664,308.071777597664,308.071777597664,301.327452
2019-12-16,320.15,319.18,319.5,319.18,308.8031856743629,308.8031856743629,308.4953064937574,308.4953064937574,308.4953064937574,301.84742844
2019-12-17,320.24,319.48,319.57,319.98,309.71093082041386,309.71093082041386,309.07804116906954,309.07804116906954,309.07804116906954,302.57953130239997
2019-12-18,320.25,319.53,319.59,320.0,310.7638377383725,310.7638377383725,309.74775869892534,309.74775869892534,309.74775869892534,303.46255473727996
2019-12-19,320.98,319.76,320.9,319.78,311.9021772097678,311.9021772097678,310.4829155900006,310.4829155900006,310.4829155900006,304.46980145304315
2019-12-20,321.45,320.4,320.73,320.54,313.1730724004003,313.1730724004003,311.32268234280053,311.32268234280053,311.32268234280053,305.62551535133014
2019-12-23,321.65,321.07,321.22,321.63,314.49738081633626,314.49738081633626,312.2341409319485,312.2341409319485,312.2341409319485,306.8914741232237
2019-12-24,321.52,320.9,321.23,321.43,315.78485226939574,315.78485226939574,313.17572683875363,313.17572683875363,313.17572683875363,308.2197414521336
2019-12-26,322.94,321.64,322.94,321.69,316.8405788609045,316.8405788609045,314.0231541548783,314.0231541548783,314.0231541548783,309.42846472144157
2019-12-27,323.8,322.29,322.86,323.77,318.06046308872357,318.06046308872357,315.00400719784164,315.00400719784164,315.00400719784164,310.7796182492974
2019-12-30,323.1,320.55,321.08,322.94,319.2083704709789,319.2083704709789,316.05952633410067,316.05952633410067,316.05952633410067,312.2118602418747
2019-12-31,322.125,320.15,321.86,320.5,320.1266963767831,320.1266963767831,316.98838317400856,316.98838317400856,316.98838317400856,313.4865556152685
2020-01-02,324.87,322.535,324.87,323.58,320.15,320.15,317.80577719312754,317.80577719312754,317.80577719312754,314.621034497589
2020-01-03,323.64,321.11,322.41,321.19,320.15,320.15,318.72412615802097,318.72412615802097,318.72412615802097,315.8509103578783
2020-01-06,323.73,320.36,323.64,320.44,324.87,-324.87,319.52308975747826,319.52308975747826,319.52308975747826,316.9332011149329
2020-01-07,323.535,322.24,322.73,323.02,324.7798,-324.7798,320.2181880890061,320.2181880890061,320.2181880890061,317.88561698114097
2020-01-08,325.78,322.68,324.45,322.99,320.36,320.36,320.36,320.36,320.36,318.72374294340403
2020-01-09,326.73,325.52,326.65,326.2,320.46840000000003,320.46840000000003,321.1188,321.1188,321.1188,319.6410563607615
2020-01-10,327.46,325.205,325.71,327.36,320.71886400000005,320.71886400000005,321.96048,321.96048,321.96048,320.6335084702549
2020-01-13,327.96,325.92,327.95,326.4,321.1233321600001,321.1233321600001,322.8404032,322.8404032,322.8404032,321.6574821997167
2020-01-14,328.62,326.85,327.45,327.48,321.67026558720005,321.67026558720005,323.710734656,323.710734656,323.710734656,322.665885047762
2020-01-15,329.02,327.26,328.19,327.34,322.36523902848006,322.36523902848006,324.59440241792,324.59440241792,324.59440241792,323.6780845896425
2020-01-16,330.92,329.45,330.92,329.67,323.1638103450625,323.1638103450625,325.4352659585152,325.4352659585152,325.4352659585152,324.63962936350686
2020-01-17,332.18,331.07,331.95,331.72,324.2496768967537,324.2496768967537,326.53221276681217,326.53221276681217,326.53221276681217,325.83289978444054
2020-01-21,332.18,330.82,331.3,330.92,325.5185285932731,325.5185285932731,327.7182480857816,327.7182480857816,327.7182480857816,327.10231982755244
2020-01-22,332.95,331.17,331.34,332.26,326.58436401834945,326.58436401834945,328.65521598776746,328.65521598776746,328.65521598776746,328.11785586204195
2020-01-23,331.92,329.41,331.72,330.6,327.7301784950465,327.7301784950465,-332.95,-332.95,-332.95,329.1326061310131
2020-01-24,332.53,327.36,328.77,332.46,332.95,-332.95,-332.95,-332.95,-332.95,-339.609
2020-01-27,325.12,322.68,323.5,323.05,332.8382,-332.8382,-332.6705,-332.6705,-332.6705,-339.24152999999995
2020-01-28,327.85,324.55,326.89,325.06,332.53,-332.53,-332.53,-332.53,-332.53,-338.41345349999995
2020-01-29,328.62,326.4,326.62,328.4,332.13599999999997,-332.13599999999997,-331.84049999999996,-331.84049999999996,-331.84049999999996,-337.62678082499997
2020-01-30,327.9,323.54,327.68,324.37,331.75775999999996,-331.75775999999996,-331.19926499999997,-331.19926499999997,-331.19926499999997,-336.87944178375
2020-01-31,327.17,320.74,321.73,326.97,331.3946496,-331.3946496,-330.60291644999995,-330.60291644999995,-330.60291644999995,-336.1694696945625
2020-02-03,326.15,323.22,324.12,323.35,330.75537062399997,-330.75537062399997,-329.71525396949994,-329.71525396949994,-329.71525396949994,-335.0894068159431
2020-02-04,330.01,327.735,329.06,328.07,330.15444838656,-330.15444838656,320.74,320.74,320.74,-334.0849483388271
2020-02-05,333.08,330.68,332.86,332.29,320.74,320.74,320.9254,320.9254,320.9254,-333.15080195510916
2020-02-06,334.19,332.805,333.98,333.98,320.9868,320.9868,321.29003800000004,321.29003800000004,321.29003800000004,314.3252
2020-02-07,333.62,331.6,332.2,332.81,321.514928,321.514928,321.80603648000005,321.80603648000005,321.80603648000005,314.722496
2020-02-10,334.72,331.19,334.68,331.19,322.02193088,322.02193088,322.30139502080004,322.30139502080004,322.30139502080004,315.11184607999996
2020-02-11,337.02,334.75,335.26,336.16,322.78381502720003,322.78381502720003,322.92232526976005,322.92232526976005,322.92232526976005,315.7000906976
2020-02-12,337.65,336.43,337.42,336.86,323.922709825024,323.922709825024,323.76818575357447,323.76818575357447,323.76818575357447,316.552887069696
2020-02-13,338.12,335.57,337.06,335.92,325.2954388425216,325.2954388425216,324.73991275082426,324.73991275082426,324.73991275082426,317.6077427162112
2020-02-14,337.72,336.2,337.6,337.48,326.834386181419,326.834386181419,325.8103197307583,325.8103197307583,325.8103197307583,318.8384781532385
2020-02-18,337.17,335.21,336.73,336.52,328.1886598396487,328.1886598396487,326.7950941522976,326.7950941522976,326.7950941522976,319.9953694640442
2020-02-19,339.065,337.48,338.34,337.81,329.3804206588909,329.3804206588909,327.7010866201138,327.7010866201138,327.7010866201138,321.0828472962015
2020-02-20,338.635,333.69,336.95,337.77,330.7362617666462,330.7362617666462,328.7238388243036,328.7238388243036,328.7238388243036,322.3415979854674
2020-02-21,335.81,332.58,333.48,335.41,331.9022851193157,331.9022851193157,329.65454333011627,329.65454333011627,329.65454333011627,323.51223612648465
2020-02-24,325.84,321.24,322.42,323.17,339.065,-339.065,-339.065,-339.065,-339.065,-345.8463
2020-02-25,324.61,311.69,312.65,323.96,338.7085,-338.7085,-338.53025,-338.53025,-338.53025,-345.108111
2020-02-26,318.11,310.7,311.5,314.19,337.62776,-337.62776,-337.1882375,-337.1882375,-337.1882375,-343.43720545
2020-02-27,309.64,297.51,297.51,305.45,336.0120944,-336.0120944,-335.33406087500003,-335.33406087500003,-335.33406087500003,-341.1456010685
2020-02-28,296.26,285.54,296.26,288.62,332.93192684800005,-332.93192684800005,-331.92989539625,-331.92989539625,-331.92989539625,-337.21839697233503
2020-03-02,309.15,294.46,309.09,298.0,328.19273416320004,-328.19273416320004,-326.8270069026625,-326.8270069026625,-326.8270069026625,-331.5337733053782
2020-03-03,313.8,297.57,300.24,309.55,323.92746074688006,-323.92746074688006,-322.2854361433696,-322.2854361433696,-322.2854361433696,-326.4744582417866
2020-03-04,313.1,303.33,312.86,306.11,320.08871467219205,-320.08871467219205,-318.243438167599,-318.243438167599,-318.243438167599,-321.97166783519003
2020-03-05,308.47,300.02,302.46,304.95,316.63384320497283,-316.63384320497283,-314.6460599691631,-314.6460599691631,-314.6460599691631,-317.96418437331914
2020-03-06,298.78,290.24,297.46,293.08,313.52445888447556,-313.52445888447556,-313.1,-313.1,-313.1,-314.39752409225406
2020-03-09,284.14,273.46,274.23,275.6,310.72601299602803,-310.72601299602803,-310.0684,-310.0684,-310.0684,-311.2231964421061
2020-03-10,288.52,273.5,288.42,284.76,306.25409143650467,-306.25409143650467,-305.309308,-305.309308,-305.309308,-306.3139809046323
2020-03-11,281.91,270.89,274.36,280.73,302.3188004641241,-302.3188004641241,-301.16889796,-301.16889796,-301.16889796,-302.04296338703006
2020-03-12,266.64,247.72,248.11,256.05,297.9187683991467,-297.9187683991467,-296.627063266,-296.627063266,-296.627063266,-297.37001887897554
2020-03-13,271.06,249.58,269.32,263.34,289.88696545528325,-289.88696545528325,-288.31286251078,-288.31286251078,-288.31286251078,-288.9295156695497
2020-03-16,256.9,237.37,239.85,240.78,283.1402509824379,-283.1402509824379,-281.4120758839474,-281.4120758839474,-281.4120758839474,-281.92389800572624
2020-03-17,255.99,237.08,252.8,245.04,274.9016058055991,-274.9016058055991,-273.0440814659974,-273.0440814659974,-273.0440814659974,-273.4586573846383
2020-03-18,246.03,228.08,240.0,236.25,267.33728464447927,-267.33728464447927,-265.491624358138,-265.491624358138,-265.491624358138,-265.81913933386426
2020-03-19,247.38,232.25,240.51,239.26,259.4858277155834,-259.4858277155834,-256.88695075576624,-256.88695075576624,-256.88695075576624,-257.13913728707547
2020-03-20,244.46,228.62,228.8,242.59,253.20466217246673,-253.20466217246673,-250.26135208194,-250.26135208194,-250.26135208194,-250.45553571104813
2020-03-23,229.39,218.27,222.95,228.0,248.1797297379734,-248.1797297379734,-247.38,-247.38,-247.38,-247.38
2020-03-24,244.1,233.8,243.15,234.99,244.46,-244.46,-244.46,-244.46,-244.46,-244.46
2020-03-25,256.35,239.76,246.79,245.0,218.27,218.27,218.27,218.27,218.27,213.90460000000002
2020-03-26,262.8,249.05,261.2,249.26,219.0316,219.0316,219.0316,219.0316,219.0316,214.753508
2020-03-27,260.8,251.05,253.42,253.22,220.782336,220.782336,220.344652,220.344652,220.344652,216.19490276000002
2020-03-30,262.39,253.53,261.65,255.68,222.46304256,222.46304256,221.61831244,221.61831244,221.61831244,217.59305567720003
2020-03-31,263.33,256.22,257.75,260.7,224.0765208576,224.0765208576,222.8537630668,222.8537630668,222.8537630668,218.94926400688402
2020-04-01,251.44,243.9,246.15,247.95,226.431729606144,226.431729606144,224.472812544128,224.472812544128,224.472812544128,220.72449344660865
2020-04-02,252.67,244.6,251.83,245.2,228.64562582977535,228.64562582977535,226.0271000423629,226.0271000423629,226.0271000423629,222.4287137087443
2020-04-03,253.31,245.23,248.19,250.81,230.72668827998882,230.72668827998882,227.51921604066837,227.51921604066837,227.51921604066837,224.06476516039453
2020-04-06,266.97,256.725,264.86,258.05,232.6828869831895,232.6828869831895,228.95164739904163,228.95164739904163,228.95164739904163,225.63537455397875
2020-04-07,275.0,264.89,265.13,274.3,235.42585602453434,235.42585602453434,230.85256502908956,230.85256502908956,230.85256502908956,227.70210582627982
2020-04-08,276.0,265.56,274.03,268.05,239.3832704220809,239.3832704220809,233.5014111273442,233.5014111273442,233.5014111273442,230.53997947670302
2020-04-09,281.2,275.48,278.2,277.81,243.7772779714312,243.7772779714312,236.4763123484301,236.4763123484301,236.4763123484301,233.7221809133338
2020-04-13,277.41,271.41,275.66,277.15,249.01645905543083,249.01645905543083,240.0542073605557,240.0542073605557,240.0542073605557,237.5204064402671
2020-04-14,284.75,279.91,283.79,281.08,253.5221547876705,253.5221547876705,243.34587077171125,243.34587077171125,243.34587077171125,241.01477392504572
2020-04-15,279.58,275.46,277.76,277.52,258.5186100216432,258.5186100216432,247.07224240225725,247.07224240225725,247.07224240225725,244.9509442717916
2020-04-16,280.03,275.76,279.1,279.05,262.7156324181803,262.7156324181803,250.4632405860541,250.4632405860541,250.4632405860541,248.53285928733035
2020-04-17,287.3,282.4,286.64,285.41,266.2411312312714,266.2411312312714,253.54904893330922,253.54904893330922,253.54904893330922,251.79240195147062
2020-04-20,286.29,281.36,281.59,282.6,270.0317276096426,270.0317276096426,256.9241440399783,256.9241440399783,256.9241440399783,255.34316175632355
2020-04-21,278.04,272.04,273.04,276.48,287.3,-287.3,259.9617296359804,259.9617296359804,259.9617296359804,258.5388455806912
2020-04-22,281.0,276.91,279.1,278.38,286.9948,-286.9948,262.6955566723824,262.6955566723824,262.6955566723824,261.4149610226221
2020-04-23,283.93,278.751,279.08,280.46,286.695704,-286.695704,265.15600100514416,265.15600100514416,265.15600100514416,264.0034649203599
2020-04-24,283.69,278.5,282.97,280.69,286.40258991999997,-286.40258991999997,267.3704009046297,267.3704009046297,267.3704009046297,266.33311842832387
2020-04-27,288.27,284.62,287.05,285.02,272.04,272.04,269.36336081416675,269.36336081416675,269.36336081416675,268.42980658549146
2020-04-28,291.4,285.405,285.73,291.0,272.3646,272.3646,271.44309112460843,271.44309112460843,271.44309112460843,270.6122278610874
2020-04-29,294.87,290.41,293.21,291.59,273.126016,273.126016,273.8379201896554,273.8379201896554,273.8379201896554,273.10676051775687
2020-04-30,292.23,288.59,290.48,291.69,274.43065504,274.43065504,276.57209056500017,276.57209056500017,276.57209056500017,275.93598165044847
2020-05-01,286.04,281.53,282.79,285.16,275.6570157376,275.6570157376,278.95081879155015,278.95081879155015,278.95081879155015,278.3974040358902
2020-05-04,283.9,279.16,283.57,280.46,276.809794793344,276.809794793344,-294.87,-294.87,-294.87,-300.7674
2020-05-05,289.25,285.75,286.19,286.66,277.89340710574334,277.89340710574334,-294.3987,-294.3987,-294.3987,-300.11917800000003
2020-05-06,288.46,284.15,284.25,288.01,278.9120026793987,278.9120026793987,-293.94153900000003,-293.94153900000003,-293.94153900000003,-299.49040266000003
2020-05-07,289.78,287.15,287.68,287.79,279.8694825186348,279.8694825186348,-293.49809283,-293.49809283,-293.49809283,-298.88049058020005
2020-05-08,292.85,289.87,292.44,291.05,280.7695135675167,280.7695135675167,-293.0679500451,-293.0679500451,-293.0679500451,-298.28887586279404
2020-05-11,294.0,289.88,292.5,290.37,281.6155427534657,281.6155427534657,279.16,279.16,279.16,-297.71500958691024
2020-05-12,294.22,286.55,286.67,293.75,282.41081018825776,282.41081018825776,279.45680000000004,279.45680000000004,279.45680000000004,-297.15835929930296
2020-05-13,287.19,278.965,281.6,285.95,294.87,-294.87,-294.22,-294.22,-294.22,-296.6184085203239
2020-05-14,285.1,276.38,284.97,278.84,294.5519,-294.5519,-294.22,-294.22,-294.22,-295.7357380943077
2020-05-15,286.33,281.34,286.28,282.32,293.825024,-293.825024,-293.32800000000003,-293.32800000000003,-293.32800000000003,-294.38083642770613
2020-05-18,296.675,292.7,295.0,293.09,276.38,276.38,276.38,276.38,276.38,270.8524
2020-05-19,296.205,291.97,291.97,294.41,276.78589999999997,276.78589999999997,276.78589999999997,276.78589999999997,276.78589999999997,271.368852
2020-05-20,297.87,295.58,296.93,295.83,277.183682,277.183682,277.183682,277.183682,277.183682,271.87497496000003
2020-05-21,297.67,293.69,294.88,296.8,278.01113472,278.01113472,277.80427154,277.80427154,277.80427154,272.65482571120003
2020-05-22,295.63,293.23,295.44,294.56,278.80548933119996,278.80548933119996,278.4062433938,278.4062433938,278.4062433938,273.411280939864
2020-05-26,302.19,298.7,299.08,301.96,279.56806975795195,279.56806975795195,278.990156091986,278.990156091986,278.990156091986,274.14504251166807
2020-05-27,303.57,296.87,303.53,302.14,280.92538557247485,280.92538557247485,279.9181498483066,279.9181498483066,279.9181498483066,275.26684081120135
2020-05-28,306.83,302.26,302.97,304.69,282.73695472667686,282.73695472667686,281.10074235589127,281.10074235589127,281.10074235589127,276.68199877064126
2020-05-29,304.96,299.47,304.32,302.46,285.1462592540092,285.1462592540092,282.6444978145378,282.6444978145378,282.6444978145378,278.4908788444028
2020-06-01,306.205,303.06,305.55,303.63,287.31463332860824,287.31463332860824,284.0956279456655,284.0956279456655,284.0956279456655,280.19122611373865
2020-06-02,308.13,305.1,308.08,306.52,289.2661699957474,289.2661699957474,285.45969026892556,285.45969026892556,285.45969026892556,281.7895525469143
2020-06-03,313.21,309.94,312.18,310.26,291.52982959625774,291.52982959625774,287.0466119501008,287.0466119501008,287.0466119501008,283.6333838686303
2020-06-04,313.0,309.08,311.36,311.12,294.5650534527817,294.5650534527817,289.1396829940927,289.1396829940927,289.1396829940927,285.99951315913984
2020-06-05,321.275,317.17,319.34,317.41,297.17534596939225,297.17534596939225,291.0653083545653,291.0653083545653,291.0653083545653,288.1763521064087
2020-06-08,323.41,319.63,323.2,320.3,301.0312906142895,301.0312906142895,293.7841806026544,293.7841806026544,293.7841806026544,291.1552304168319
2020-06-09,322.365,319.36,320.79,320.26,305.0594583037174,305.0594583037174,296.7467625423889,296.7467625423889,296.7467625423889,294.3807073751487
2020-06-10,322.39,318.23,319.0,321.4,308.3625558090483,308.3625558090483,299.41308628815005,299.41308628815005,299.41308628815005,297.28363663763383
2020-06-11,312.14,300.01,300.61,311.31,323.41,-323.41,-323.41,-323.41,-323.41,299.89627297387045
2020-06-12,309.08,298.6,304.21,308.32,322.942,-322.942,-322.708,-322.708,-322.708,-329.87820000000005
2020-06-15,308.28,296.74,307.05,298.01,321.96832,-321.96832,-321.50260000000003,-321.50260000000003,-321.50260000000003,-328.939854
2020-06-16,315.64,307.68,312.96,315.56,320.4546208,-320.4546208,-319.769218,-319.769218,-319.769218,-327.3298613
2020-06-17,314.389,310.86,311.66,314.04,319.03174355199997,-319.03174355199997,-318.15717274,-318.15717274,-318.15717274,-325.800368235
2020-06-18,312.3,309.52,311.78,309.98,317.69423893887995,-317.69423893887995,-316.65797064820003,-316.65797064820003,-316.65797064820003,-324.34734982325
2020-06-19,314.38,306.53,308.64,314.1,316.43698460254717,-316.43698460254717,-315.263712702826,-315.263712702826,-315.263712702826,-322.9669823320875
2020-06-22,311.05,306.75,310.62,307.95,315.25516552639436,-315.25516552639436,-314.38,-314.38,-314.38,-321.65563321548314
2020-06-23,314.5,311.62,312.05,313.5,296.74,296.74,296.74,296.74,296.74,-320.409851554709
2020-06-24,310.5,302.11,304.09,309.84,297.09520000000003,297.09520000000003,297.09520000000003,297.09520000000003,297.09520000000003,-319.22635897697353
2020-06-25,307.64,301.28,307.35,303.47,297.44329600000003,297.44329600000003,297.44329600000003,297.44329600000003,297.44329600000003,-318.10204102812486
2020-06-26,306.38,299.42,300.05,306.17,297.78443008000005,297.78443008000005,297.78443008000005,297.78443008000005,297.78443008000005,-317.0339389767186
2020-06-29,304.46,298.93,304.46,301.42,298.11874147840007,298.11874147840007,298.11874147840007,298.11874147840007,298.11874147840007,-316.0192420278827
2020-06-30,310.2,303.83,308.36,304.01,298.44636664883205,298.44636664883205,298.44636664883205,298.44636664883205,298.44636664883205,-315.05527992648854
2020-07-01,311.89,309.07,310.52,309.57,298.7674393158554,298.7674393158554,298.7674393158554,298.7674393158554,298.7674393158554,-314.1395159301641
2020-07-02,315.7,311.51,312.23,314.24,299.08209052953833,299.08209052953833,299.08209052953833,299.08209052953833,299.08209052953833,290.8052
2020-07-06,317.68,315.56,317.05,316.38,299.7468069083568,299.7468069083568,299.5806278136522,299.5806278136522,299.5806278136522,291.30309600000004
2020-07-07,317.52,313.37,313.78,315.38,300.8227984938554,300.8227984938554,300.3046027011061,300.3046027011061,300.3046027011061,292.09440312000004
2020-07-08,316.3,312.7,316.18,314.59,301.83423058422403,301.83423058422403,300.9996185930618,300.9996185930618,300.9996185930618,292.86197102640006
2020-07-09,317.1,310.68,314.38,316.85,302.7849767491706,302.7849767491706,301.66683384933935,301.66683384933935,301.66683384933935,293.60651189560804
2020-07-10,317.87,312.761,317.59,314.26,303.6786781442204,303.6786781442204,302.3073604953658,302.3073604953658,302.3073604953658,294.3287165387398
2020-07-13,322.71,314.14,314.84,320.06,304.81398389268276,304.81398389268276,303.0854924705975,303.0854924705975,303.0854924705975,295.2703678771902
2020-07-14,319.76,312.0,318.92,313.25,306.6035855034145,306.6035855034145,304.2629629223616,304.2629629223616,304.2629629223616,296.6423494833307
2020-07-15,323.035,319.27,321.85,322.48,308.214226953073,308.214226953073,305.3697851470199,305.3697851470199,305.3697851470199,297.94573200916415
2020-07-16,321.28,319.09,320.79,319.78,309.9927197187043,309.9927197187043,306.6063501867285,306.6063501867285,306.6063501867285,299.4510880886143
2020-07-17,322.56,319.74,321.72,321.82,311.5577933524598,311.5577933524598,307.7563556736575,307.7563556736575,307.7563556736575,300.86612280329746
2020-07-20,325.13,320.62,324.32,321.41,312.9350581501646,312.9350581501646,308.8258607765015,308.8258607765015,308.8258607765015,302.1962554350996
2020-07-21,326.92,323.94,325.01,326.48,314.6423500091415,314.6423500091415,310.1301919143814,310.1301919143814,310.1301919143814,303.80161755464263
2020-07-22,327.2,324.5,326.86,324.62,316.6067740076789,316.6067740076789,311.64127464208707,311.64127464208707,311.64127464208707,305.6510881502712
2020-07-23,327.23,321.49,322.96,326.45,318.5135546862967,318.5135546862967,313.1971471778784,313.1971471778784,313.1971471778784,307.5904902167468
2020-07-24,321.99,319.25,320.88,320.93,327.23,-327.23,314.74076098831176,314.74076098831176,314.74076098831176,309.5544411950721
2020-07-27,323.41,320.78,323.22,321.63,327.23,-327.23,316.1145772795975,316.1145772795975,316.1145772795975,311.3219970755649
2020-07-28,323.64,320.85,321.17,322.45,327.0704,-327.0704,317.33727377884173,317.33727377884173,317.33727377884173,312.91279736800846
2020-07-29,325.73,322.08,325.12,322.14,326.913992,-326.913992,318.42547366316916,318.42547366316916,318.42547366316916,314.3445176312076
2020-07-30,324.405,319.64,323.96,321.9,326.76071216,-326.76071216,319.39397156022056,319.39397156022056,319.39397156022056,315.6330658680869
2020-07-31,326.61,321.34,326.52,326.0,326.6104979168,-326.6104979168,319.64,319.64,319.64,316.79275928127817
2020-08-03,329.62,327.73,328.79,328.31,319.25,319.25,319.64,319.64,319.64,317.83648335315036
2020-08-04,330.06,327.86,330.06,327.88,319.4574,319.4574,320.8376,320.8376,320.8376,319.13267018430383
2020-08-05,332.39,331.19,332.11,331.46,319.881504,319.881504,322.036512,322.036512,322.036512,320.4439497621874
2020-08-06,334.46,331.14,334.33,331.52,320.63201376,320.63201376,323.48600032,323.48600032,323.48600032,321.99693629310303
2020-08-07,334.88,332.3,334.57,333.29,321.7382526592,321.7382526592,325.132100272,325.132100272,325.132100272,323.74176521206863
2020-08-10,335.77,332.96,335.57,335.0,323.05242739327997,323.05242739327997,326.69176422848,326.69176422848,326.69176422848,325.4125004302583
2020-08-11,337.54,332.01,332.8,336.86,324.57853610608635,324.57853610608635,328.2350643096384,328.2350643096384,328.2350643096384,327.069700361417
2020-08-12,338.28,335.43,337.44,335.47,326.39314105123424,326.39314105123424,329.9099527339035,329.9099527339035,329.9099527339035,328.84965129997613
2020-08-13,338.25,335.83,336.83,336.58,328.29503848303676,328.29503848303676,331.50026171446183,331.50026171446183,331.50026171446183,330.5471140659804
2020-08-14,337.41,335.67,336.84,336.43,329.89263232575087,329.89263232575087,332.7884119887141,332.7884119887141,332.7884119887141,331.93903353410394
2020-08-17,338.34,337.49,337.91,337.91,331.23461115363074,331.23461115363074,333.8318137108584,333.8318137108584,333.8318137108584,333.0804074979652
2020-08-18,339.1,336.62,338.64,338.32,332.5135811459772,332.5135811459772,334.7334509686867,334.7334509686867,334.7334509686867,334.0797300733518
2020-08-19,339.61,336.63,337.23,339.11,333.83086491678176,333.83086491678176,335.6504262652625,335.6504262652625,335.6504262652625,335.08378405868143
2020-08-20,338.795,335.22,338.28,335.33,334.9866919334254,334.9866919334254,-339.61,-339.61,-339.61,-346.4022
2020-08-21,339.71,337.55,339.48,337.86,335.22,335.22,335.22,335.22,335.22,-346.066734
2020-08-24,343.0,341.06,342.92,342.13,335.22,335.22,335.22,335.22,335.22,-345.74133198
2020-08-25,344.21,342.27,344.12,343.53,336.776,336.776,335.45340000000004,335.45340000000004,335.45340000000004,-345.42569202059997
2020-08-26,347.86,344.17,347.57,344.72,338.2628,338.2628,335.803664,335.803664,335.803664,328.5156
2020-08-27,349.9,346.54,348.33,348.5,340.18224000000004,340.18224000000004,336.40648080000005,336.40648080000005,336.40648080000005,328.902488
2020-08-28,350.71,348.16,350.58,349.45,342.12579200000005,342.12579200000005,337.21609195200006,337.21609195200006,337.21609195200006,329.53241336
2020-08-31,351.29,349.1,349.31,350.35,343.84263360000006,343.84263360000006,338.16066551536005,338.16066551536005,338.16066551536005,330.37951682560004
2020-09-01,352.69,349.24,352.6,350.24,345.33210688,345.33210688,339.21101227413124,339.21101227413124,339.21101227413124,331.42504098432005
2020-09-02,358.7,353.43,357.7,354.64,346.80368550400004,346.80368550400004,340.4241211694594,340.4241211694594,340.4241211694594,332.7009385252608
2020-09-03,356.38,342.61,345.39,355.85,358.7,-358.7,342.25170905251343,342.25170905251343,342.25170905251343,334.52087282849254
2020-09-04,347.809,334.88,342.57,346.07,358.7,-358.7,-358.7,-358.7,-358.7,-365.87399999999997
2020-09-08,338.05,332.88,333.21,336.74,357.74719999999996,-357.74719999999996,-357.98539999999997,-357.98539999999997,-357.98539999999997,-364.94417999999996
2020-09-09,342.46,336.62,339.79,337.52,356.25516799999997,-356.25516799999997,-356.73013,-356.73013,-356.73013,-363.34097099999997
2020-09-10,342.52,332.86,333.89,341.75,354.85265791999996,-354.85265791999996,-355.5376235,-355.5376235,-355.5376235,-361.81792244999997
2020-09-11,336.97,331.0,334.06,335.79,353.09324528639996,-353.09324528639996,-353.950189855,-353.950189855,-353.950189855,-359.79086787849997
2020-09-14,340.37,336.93,338.46,337.52,350.88392075775994,-350.88392075775994,-351.88467276805,-351.88467276805,-351.88467276805,-357.199689769435
2020-09-15,342.02,339.02,340.17,341.11,348.89552868198393,-348.89552868198393,-350.00505221892547,-350.00505221892547,-350.00505221892547,-354.8417176901859
2020-09-16,343.06,338.53,338.82,341.5,347.10597581378556,-347.10597581378556,-348.2945975192222,-348.2945975192222,-348.2945975192222,-352.69596309806917
2020-09-17,337.69,333.0,335.84,333.52,345.495378232407,-345.495378232407,-346.73808374249217,-346.73808374249217,-346.73808374249217,-350.7433264192429
2020-09-18,335.49,327.97,330.65,335.35,344.0458404091663,-344.0458404091663,-345.32165620566786,-345.32165620566786,-345.32165620566786,-348.96642704151105
2020-09-21,327.09,321.73,326.97,325.71,342.1167395600664,-342.1167395600664,-343.4129740230444,-343.4129740230444,-343.4129740230444,-346.6568200669448
2020-09-22,330.9,325.87,330.3,328.55,339.2625960216571,-339.2625960216571,-340.5941874000486,-340.5941874000486,-340.5941874000486,-343.416333458242
2020-09-23,331.2,322.1,322.64,330.92,336.8080325786251,-336.8080325786251,-338.1418430380423,-338.1418430380423,-338.1418430380423,-340.5971101086705
2020-09-24,326.79,319.8,323.5,321.22,334.6971080176176,-334.6971080176176,-336.0083034430968,-336.0083034430968,-336.0083034430968,-338.1443857945433
2020-09-25,329.57,321.64,328.73,322.57,332.3135707347988,-332.3135707347988,-333.5770579266323,-333.5770579266323,-333.5770579266323,-335.39272792536184
2020-09-28,334.96,332.16,334.19,333.22,319.8,319.8,319.8,319.8,319.8,313.404
2020-09-29,334.77,331.63,332.37,334.0,320.1032,320.1032,320.1032,320.1032,320.1032,313.83512
2020-09-30,338.29,332.88,334.89,333.1,320.40033600000004,320.40033600000004,320.40033600000004,320.40033600000004,320.40033600000004,314.2576176
2020-10-01,338.71,335.01,337.04,337.63,321.11592256000006,321.11592256000006,320.93702592000005,320.93702592000005,320.93702592000005,314.978589072
2020-10-02,335.915,331.19,333.84,331.71,322.1715672064,322.1715672064,321.64794488320007,321.64794488320007,321.64794488320007,315.92784550912
2020-10-05,339.95,336.01,339.76,336.01,323.16387317401603,323.16387317401603,322.33042708787207,322.33042708787207,322.33042708787207,316.83913168875523
2020-10-06,342.17,334.38,334.93,339.87,324.50676332009476,324.50676332009476,323.21140573347844,323.21140573347844,323.21140573347844,317.9946751043175
2020-10-07,341.63,338.09,340.76,338.12,326.2730869880853,326.2730869880853,324.34892138946975,324.34892138946975,324.34892138946975,319.44519459805844
2020-10-08,343.85,341.87,343.78,342.88,327.8627782892768,327.8627782892768,325.4181861061016,325.4181861061016,325.4181861061016,320.8086829221749
2020-10-09,347.35,344.89,346.85,345.53,329.78124489456354,329.78124489456354,326.7084130786745,326.7084130786745,326.7084130786745,322.4215751176227
2020-10-12,354.02,349.06,352.43,349.55,332.24087060932465,332.24087060932465,328.3597400323805,328.3597400323805,328.3597400323805,324.41584910821285
2020-10-13,352.38,349.1,350.13,352.31,335.7255313118327,335.7255313118327,330.66916342946627,330.66916342946627,330.66916342946627,327.08022268847367
2020-10-14,351.93,347.15,347.93,350.73,338.65264630193946,338.65264630193946,332.7707387208143,332.7707387208143,332.7707387208143,329.50480264651105
2020-10-15,348.02,343.13,347.5,343.72,341.11142289362914,341.11142289362914,334.683172235941,334.683172235941,334.683172235941,331.7111704083251
2020-10-16,350.75,347.11,347.29,348.99,343.13,343.13,336.42348673470633,336.42348673470633,336.42348673470633,333.71896507157584
2020-10-19,349.32,341.06,342.01,348.57,354.02,-354.02,338.00717292858275,338.00717292858275,338.00717292858275,335.546058215134
2020-10-20,346.88,342.65,343.38,343.42,353.76079999999996,-353.76079999999996,339.4483273650103,339.4483273650103,339.4483273650103,337.20871297577196
2020-10-21,345.67,342.41,342.73,343.36,353.506784,-353.506784,340.7597779021594,340.7597779021594,340.7597779021594,338.7217288079525
2020-10-22,345.24,340.65,344.61,342.92,353.25784832,-353.25784832,-354.02,-354.02,-354.02,340.0985732152368
2020-10-23,345.99,343.15,345.78,345.91,352.7535343872,-352.7535343872,-353.6189,-353.6189,-353.6189,340.65
2020-10-26,342.98,335.63,339.39,342.14,352.269393011712,-352.269393011712,-353.229833,-353.229833,-353.229833,-361.1004
2020-10-27,340.115,337.99,338.22,339.74,351.27102943100925,-351.27102943100925,-352.34984134999996,-352.34984134999996,-352.34984134999996,-360.33628799999997
2020-10-28,332.84,326.13,326.66,332.11,350.3325676651487,-350.3325676651487,-351.51384928249996,-351.51384928249996,-351.51384928249996,-359.59509935999995
2020-10-29,333.39,325.1,329.98,326.99,348.3963622519368,-348.3963622519368,-349.73697983272496,-349.73697983272496,-349.73697983272496,-357.92184439199997
2020-10-30,329.68,322.6,326.54,328.28,346.06672602674314,-346.06672602674314,-347.5196516477797,-347.5196516477797,-347.5196516477797,-355.62431528456
2020-11-02,332.35,327.24,330.2,330.2,343.250718903534,-343.250718903534,-344.7784899665239,-344.7784899665239,-344.7784899665239,-352.6521269089496
2020-11-03,338.25,333.17,336.03,333.72,340.7726326351099,-340.7726326351099,-342.3388560702063,-342.3388560702063,-342.3388560702063,-349.9474354871441
2020-11-04,347.92,339.6,343.54,340.8,322.6,322.6,322.6,322.6,322.6,316.148
2020-11-05,352.19,348.875,350.24,349.28,323.1064,323.1064,323.1064,323.1064,323.1064,316.78344000000004
2020-11-06,351.5,347.65,350.16,349.97,324.269744,324.269744,323.978908,323.978908,323.978908,317.8456368
2020-11-09,364.37,354.06,354.56,364.36,325.38655424,325.38655424,324.82524076,324.82524076,324.82524076,318.87596769600003
2020-11-10,355.18,350.59,354.04,353.52,327.7255609856,327.7255609856,326.4070311296,326.4070311296,326.4070311296,320.69572898816006
2020-11-11,357.56,355.07,356.67,356.43,329.924227326464,329.924227326464,327.925549884416,327.925549884416,327.925549884416,322.44269982863364
2020-11-12,356.42,351.26,353.21,355.57,331.99097368687615,331.99097368687615,329.3833278890394,329.3833278890394,329.3833278890394,324.1197918354883
2020-11-13,358.9,354.71,358.1,355.3,333.9337152656636,333.9337152656636,330.7827947734778,330.7827947734778,330.7827947734778,325.7298001620687
2020-11-16,362.59,359.59,362.57,361.1,335.75989234972377,335.75989234972377,332.12628298253867,332.12628298253867,332.12628298253867,327.275408155586
2020-11-17,361.92,358.34,360.62,359.97,337.47649880874036,337.47649880874036,333.4160316632371,333.4160316632371,333.4160316632371,328.7591918293625
2020-11-18,361.5,356.24,356.28,360.98,339.09010888021595,339.09010888021595,334.65419039670763,334.65419039670763,334.65419039670763,330.18362415618805
2020-11-19,358.18,354.15,357.78,355.68,340.606902347403,340.606902347403,335.84282278083936,335.84282278083936,335.84282278083936,331.55107918994054
2020-11-20,357.71,355.25,355.33,357.45,342.0326882065588,342.0326882065588,336.9839098696058,336.9839098696058,336.9839098696058,332.8638360223429
2020-11-23,358.82,354.865,357.46,357.25,343.3729269141653,343.3729269141653,338.0793534748216,338.0793534748216,338.0793534748216,334.1240825814492
2020-11-24,363.81,359.29,363.22,360.3,344.6327512993154,344.6327512993154,339.1309793358287,339.1309793358287,339.1309793358287,335.3339192781913
2020-11-25,363.16,361.485,362.66,363.16,345.81698622135644,345.81698622135644,340.14054016239555,340.14054016239555,340.14054016239555,336.49536250706365
2020-11-27,364.18,362.58,363.67,363.84,346.9301670480751,346.9301670480751,341.10971855589975,341.10971855589975,341.10971855589975,337.6103480067811
2020-11-30,363.12,359.18,362.06,362.84,347.9765570251906,347.9765570251906,342.0401298136638,342.0401298136638,342.0401298136638,338.68073408650986
2020-12-01,367.65,364.93,366.02,365.6,348.9601636036791,348.9601636036791,342.9333246211172,342.9333246211172,342.9333246211172,339.7083047230495
2020-12-02,366.95,364.2,366.79,364.8,350.4553505153848,350.4553505153848,344.16915839006134,344.16915839006134,344.16915839006134,341.105389486897
2020-12-03,368.19,365.5,366.69,366.66,351.830922474154,351.830922474154,345.34320047055826,345.34320047055826,345.34320047055826,342.43262001255215
2020-12-04,369.85,367.22,369.85,367.3,353.46683022673864,353.46683022673864,346.71400844232477,346.71400844232477,346.71400844232477,343.978062811799
2020-12-07,369.62,367.72,369.09,368.97,355.43281059953,355.43281059953,348.333527851362,348.333527851362,348.333527851362,345.78909841497307
2020-12-08,370.77,367.67,370.17,367.67,357.1628733275864,357.1628733275864,349.83968090176666,349.83968090176666,349.83968090176666,347.47336152592493
2020-12-09,371.05,365.95,366.85,370.91,359.0678710617243,359.0678710617243,351.5141064296253,351.5141064296253,351.5141064296253,349.3370926038509
2020-12-10,367.855,364.45,366.73,365.39,360.9850116918484,360.9850116918484,353.27233685095905,353.27233685095905,353.27233685095905,351.29125426950435
2020-12-11,366.58,363.265,366.3,364.93,362.59540982115266,362.59540982115266,354.87232653437275,354.87232653437275,354.87232653437275,353.06954138524895
2020-12-14,369.8,364.49,364.66,368.61,363.265,363.265,356.3283171462792,356.3283171462792,356.3283171462792,354.68778266057654
2020-12-15,369.59,365.92,369.59,367.46,363.265,363.265,357.65326860311404,357.65326860311404,357.65326860311404,356.1603822211247
2020-12-16,371.16,368.88,370.17,369.81,364.49,364.49,358.8589744288338,358.8589744288338,358.8589744288338,357.5004478212235
2020-12-17,372.459,371.05,372.24,371.93,365.6906,365.6906,360.08907698595044,360.08907698595044,360.08907698595044,358.8664030391011
2020-12-18,371.15,367.02,369.18,370.98,372.459,-372.459,361.4497685174959,361.4497685174959,361.4497685174959,360.3615887048
2020-12-21,378.46,362.03,367.86,364.98,362.03,362.03,-378.46,-378.46,-378.46,361.692303947272
2020-12-22,368.33,366.04,367.24,368.23,362.03,362.03,-378.46,-378.46,-378.46,362.03
2020-12-23,369.61,367.39,367.57,368.33,362.03,362.03,-378.46,-378.46,-378.46,362.03
2020-12-24,369.0,367.45,369.0,368.06,362.35859999999997,362.35859999999997,-377.96709999999996,-377.96709999999996,-377.96709999999996,364.0016
2020-12-28,372.59,371.07,372.17,371.81,362.68062799999996,362.68062799999996,-377.48898699999995,-377.48898699999995,-377.48898699999995,365.736608
2020-12-29,374.0,370.83,371.46,373.85,362.99621543999996,362.99621543999996,-377.02521738999997,-377.02521738999997,-377.02521738999997,367.26341504
2020-12-30,373.08,371.58,371.99,372.38,363.3054911312,363.3054911312,-376.5753608683,-376.5753608683,-376.5753608683,368.6070052352
2020-12-31,374.642,371.24,373.88,371.85,363.608581308576,363.608581308576,-376.139000042251,-376.139000042251,-376.139000042251,369.789364606976
2021-01-04,375.45,364.83,368.79,375.3,363.9056096824045,363.9056096824045,-375.71573004098343,-375.71573004098343,-375.71573004098343,-386.0292
2021-01-05,372.48,368.05,371.33,368.05,364.1966974887564,364.1966974887564,-375.45,-375.45,-375.45,-385.393224
2021-01-06,376.98,369.12,373.55,369.67,364.4819635389813,364.4819635389813,362.03,362.03,362.03,-384.77632728
2021-01-07,379.89,375.92,379.1,376.18,364.76152426820164,364.76152426820164,362.32899999999995,362.32899999999995,362.32899999999995,-384.1779374616
2021-01-08,381.49,377.11,381.26,380.63,365.36666329747356,365.36666329747356,362.85582999999997,362.85582999999997,362.85582999999997,-383.59749933775197
2021-01-11,380.57,377.72,378.69,377.84,366.33406349962513,366.33406349962513,363.60119679999997,363.60119679999997,363.60119679999997,-383.0344743576194
2021-01-12,379.85,376.36,378.77,378.84,367.2434196896476,367.2434196896476,364.316748928,364.316748928,364.316748928,-382.4883401268908
2021-01-13,380.86,377.85,379.79,378.65,368.09821450826877,368.09821450826877,365.00367897088,365.00367897088,365.00367897088,-381.9585899230841
2021-01-14,381.13,378.1,378.46,380.63,368.90172163777265,368.90172163777265,365.6631318120448,365.6631318120448,365.6631318120448,-381.4447322253916
2021-01-15,377.58,373.72,375.7,376.71,369.6570183395063,369.6570183395063,366.296206539563,366.296206539563,366.296206539563,-381.13
2021-01-19,379.23,376.78,378.65,378.24,370.3669972391359,370.3669972391359,366.9039582779805,366.9039582779805,366.9039582779805,-381.13
2021-01-20,384.79,380.69,383.89,381.1,371.03437740478773,371.03437740478773,367.4873999468613,367.4873999468613,367.4873999468613,357.5334
2021-01-21,384.95,383.25,384.24,384.5,372.13482721240473,372.13482721240473,368.3525299495182,368.3525299495182,368.3525299495182,358.078532
2021-01-22,384.08,381.84,382.88,382.24,373.41634449116424,373.41634449116424,369.3483781525471,369.3483781525471,369.3483781525471,358.88467604
2021-01-25,384.77,378.46,384.39,383.6,374.5697100420478,374.5697100420478,370.2844754633943,370.2844754633943,370.2844754633943,359.6666357588
2021-01-26,385.85,383.55,383.79,385.41,375.60773903784303,375.60773903784303,371.16440693559065,371.16440693559065,371.16440693559065,360.425136686036
2021-01-27,380.32,372.01,374.41,380.24,385.85,-385.85,-385.85,-385.85,-385.85,361.44213121859457
2021-01-28,381.93,375.89,377.63,376.27,385.85,-385.85,-385.85,-385.85,-385.85,362.4184459698508
2021-01-29,376.67,368.27,370.07,375.57,385.57320000000004,-385.57320000000004,-385.4348,-385.4348,-385.4348,363.35570813105676
2021-02-01,377.34,371.42,376.23,373.84,384.881072,-384.881072,-384.57656,-384.57656,-384.57656,364.2554798058145
2021-02-02,383.22,379.6,381.55,379.68,384.21662912,-384.21662912,-383.76123199999995,-383.76123199999995,-383.76123199999995,365.1192606135819
2021-02-03,383.7,380.48,381.85,382.43,368.27,368.27,368.27,368.27,368.27,365.94849018903864
2021-02-04,386.24,382.78,386.19,383.03,368.5786,368.5786,368.5786,368.5786,368.5786,366.7445505814771
2021-02-05,388.47,386.485,387.71,388.27,369.285056,369.285056,369.10844199999997,369.10844199999997,369.10844199999997,367.71932305240324
2021-02-08,390.54,388.36,390.51,389.3,370.43615264,370.43615264,369.88290431999997,369.88290431999997,369.88290431999997,368.96436366925906
2021-02-09,390.89,389.17,390.25,389.55,372.0444604288,372.0444604288,370.91575910399996,370.91575910399996,370.91575910399996,370.47465821241093
2021-02-10,392.28,387.51,390.08,392.1,373.92901438591997,373.92901438591997,372.11421355775997,372.11421355775997,372.11421355775997,372.1078855554181
2021-02-11,391.69,388.12,390.71,391.34,376.1311326596096,376.1311326596096,373.52581860871675,373.52581860871675,373.52581860871675,373.92337585543044
2021-02-12,392.89,389.77,392.64,389.88,378.06899674045644,378.06899674045644,374.8386113061066,374.8386113061066,374.8386113061066,375.5754720284417
2021-02-16,394.16,391.54,392.3,394.06,380.14393719679254,380.14393719679254,376.28272240161806,376.28272240161806,376.28272240161806,377.30692482559755
2021-02-17,392.63,389.33,392.39,390.43,382.3865072453057,382.3865072453057,377.89167738547246,377.89167738547246,377.89167738547246,379.1607630947818
2021-02-18,391.515,387.74,390.72,389.56,384.27026608605684,384.27026608605684,379.3558264207799,379.3558264207799,379.3558264207799,380.81067915435585
2021-02-19,392.38,389.55,390.03,392.1,385.8526235122877,385.8526235122877,380.6882020429097,380.6882020429097,380.6882020429097,382.2791044473767
2021-02-22,389.62,386.74,387.03,387.06,394.16,-394.16,381.9006638590478,381.9006638590478,381.9006638590478,383.5860029581653
2021-02-23,388.945,380.2,387.5,384.72,394.01160000000004,-394.01160000000004,-394.16,-394.16,-394.16,-402.0432
2021-02-24,392.23,385.27,391.77,386.23,393.45913600000006,-393.45913600000006,-393.74120000000005,-393.74120000000005,-393.74120000000005,-401.387904
2021-02-25,391.87,380.7789,382.33,390.51,392.92877056000003,-392.92877056000003,-393.33496400000007,-393.33496400000007,-393.33496400000007,-400.75226688
2021-02-26,385.58,378.23,380.36,384.44,392.41961973760004,-392.41961973760004,-392.9409150800001,-392.9409150800001,-392.9409150800001,-400.1356988736
2021-03-01,390.92,385.55,389.58,385.65,391.87,-391.87,-392.2053693260001,-392.2053693260001,-392.2053693260001,-399.04041392992
2021-03-02,390.07,386.0,386.54,389.87,391.0516,-391.0516,-391.5066008597001,-391.5066008597001,-391.5066008597001,-397.999893233424
2021-03-03,386.83,381.31,381.42,385.83,390.92,-390.92,-390.92,-390.92,-390.92,-397.0113985717528
2021-03-04,384.0,371.88,376.7,381.22,390.15860000000004,-390.15860000000004,-390.2855,-390.2855,-390.2855,-396.0723286431652
2021-03-05,384.76,372.65,383.63,380.41,388.69631200000003,-388.69631200000003,-388.997115,-388.997115,-388.997115,-394.3788656381436
2021-03-08,387.68,381.42,381.72,384.69,371.88,371.88,-387.79891695000003,-387.79891695000003,-387.79891695000003,-392.80394504347356
2021-03-09,389.91,385.31,387.17,385.88,372.19599999999997,372.19599999999997,371.88,371.88,371.88,-391.3392688904304
2021-03-10,391.4,388.1702,389.58,389.59,372.90455999999995,372.90455999999995,372.2406,372.2406,372.2406,364.4424
2021-03-11,395.65,391.74,393.53,392.24,374.01428639999995,374.01428639999995,372.815382,372.815382,372.815382,364.981552
2021-03-12,394.21,391.2,394.06,392.09,375.74514348799994,375.74514348799994,373.72876672,373.72876672,373.72876672,365.90160544
2021-03-15,396.685,392.04,396.41,394.4,377.33753200895995,377.33753200895995,374.6056160512,374.6056160512,374.6056160512,366.7940572768
2021-03-16,397.83,395.08,395.91,397.06,379.27227880806396,379.27227880806396,375.70958524864,375.70958524864,375.70958524864,367.989694985728
2021-03-17,398.12,393.3,397.26,394.56,381.4992053510963,381.4992053510963,377.0368101337216,377.0368101337216,377.0368101337216,369.48171023644164
2021-03-18,396.72,390.865,391.48,394.49,383.82611660194283,383.82611660194283,378.51263342436107,378.51263342436107,378.51263342436107,371.20000762225516
2021-03-19,391.569,387.15,389.48,389.94,385.82726027767086,385.82726027767086,379.8851490846558,379.8851490846558,379.8851490846558,372.81520716491985
2021-03-22,394.05,389.98,392.59,390.01,387.15,387.15,381.1615886487299,381.1615886487299,381.1615886487299,374.33349473502466
2021-03-23,393.46,388.66,389.5,391.89,387.15,387.15,382.3486774433188,382.3486774433188,382.3486774433188,375.7606850509232
2021-03-24,392.75,387.48,387.52,390.92,398.12,-398.12,383.4526700222865,383.4526700222865,383.4526700222865,377.1022439478678
2021-03-25,390.55,383.9,389.7,385.99,397.9072,-397.9072,-398.12,-398.12,-398.12,378.36330931099576
2021-03-26,396.41,390.29,395.98,390.98,397.346912,-397.346912,-397.6934,-397.6934,-397.6934,379.54871075233604
2021-03-29,396.7499,392.81,395.78,394.35,396.80903551999995,-396.80903551999995,-397.279598,-397.279598,-397.279598,380.6629881071959
2021-03-30,395.78,393.0299,394.73,394.35,396.7499,-396.7499,-396.87821006,-396.87821006,-396.87821006,381.71040882076414
2021-03-31,398.0,395.33,396.33,395.35,383.9,383.9,383.9,383.9,383.9,382.6949842915183